30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241016 | 191700 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 715 |
| 3 | 20241016 | 191600 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 4 | 20241016 | 191500 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 5 | 20241016 | 191400 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 6 | 20241016 | 191300 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 7 | 20241016 | 191200 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 8 | 20241016 | 191100 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 9 | 20241016 | 191000 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 10 | 20241016 | 190900 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 11 | 20241016 | 190800 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 12 | 20241016 | 190700 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 13 | 20241016 | 190600 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 14 | 20241016 | 190500 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 15 | 20241016 | 190400 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 16 | 20241016 | 190300 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 17 | 20241016 | 190200 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 18 | 20241016 | 190100 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 19 | 20241016 | 190000 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 20 | 20241016 | 185900 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 21 | 20241016 | 185800 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 22 | 20241016 | 185700 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 23 | 20241016 | 185600 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 24 | 20241016 | 185500 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 25 | 20241016 | 185400 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 26 | 20241016 | 185300 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 27 | 20241016 | 185200 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 28 | 20241016 | 185100 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 29 | 20241016 | 185000 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 30 | 20241016 | 184900 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 31 | 20241016 | 184800 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 32 | 20241016 | 184700 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 715 |
| 33 | 20241016 | 184600 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 34 | 20241016 | 184500 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 35 | 20241016 | 184400 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 36 | 20241016 | 184300 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 37 | 20241016 | 184200 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 38 | 20241016 | 184100 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 39 | 20241016 | 184000 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 40 | 20241016 | 183900 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 41 | 20241016 | 183800 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 42 | 20241016 | 183700 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 43 | 20241016 | 183600 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 44 | 20241016 | 183500 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 45 | 20241016 | 183400 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 46 | 20241016 | 183300 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 47 | 20241016 | 183200 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 48 | 20241016 | 183100 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 49 | 20241016 | 183000 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 50 | 20241016 | 182900 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 51 | 20241016 | 182800 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 52 | 20241016 | 182700 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 53 | 20241016 | 182600 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 54 | 20241016 | 182500 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 55 | 20241016 | 182400 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 56 | 20241016 | 182300 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 57 | 20241016 | 182200 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 58 | 20241016 | 182100 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 59 | 20241016 | 182000 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 60 | 20241016 | 181900 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 61 | 20241016 | 181800 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 62 | 20241016 | 181700 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 715 |
| 63 | 20241016 | 181600 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 64 | 20241016 | 181500 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 65 | 20241016 | 181400 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 66 | 20241016 | 181300 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 67 | 20241016 | 181200 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 68 | 20241016 | 181100 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 69 | 20241016 | 181000 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 70 | 20241016 | 180900 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 71 | 20241016 | 180800 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 72 | 20241016 | 180700 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 73 | 20241016 | 180600 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 74 | 20241016 | 180500 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 75 | 20241016 | 180400 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 76 | 20241016 | 180300 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 77 | 20241016 | 180200 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 78 | 20241016 | 180100 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 79 | 20241016 | 180000 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 80 | 20241016 | 175900 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 81 | 20241016 | 175800 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 82 | 20241016 | 175700 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 83 | 20241016 | 175600 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 84 | 20241016 | 175500 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 85 | 20241016 | 175400 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 86 | 20241016 | 175300 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 87 | 20241016 | 175200 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 88 | 20241016 | 175100 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 89 | 20241016 | 175000 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 90 | 20241016 | 174900 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 91 | 20241016 | 174800 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 92 | 20241016 | 174700 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 715 |
| 93 | 20241016 | 174600 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 94 | 20241016 | 174500 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 95 | 20241016 | 174400 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 96 | 20241016 | 174300 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 97 | 20241016 | 174200 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 98 | 20241016 | 174100 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 99 | 20241016 | 174000 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 100 | 20241016 | 173900 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 101 | 20241016 | 173800 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 102 | 20241016 | 173700 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 103 | 20241016 | 173600 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 104 | 20241016 | 173500 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 105 | 20241016 | 173400 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 106 | 20241016 | 173300 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 107 | 20241016 | 173200 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 108 | 20241016 | 173100 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 109 | 20241016 | 173000 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 110 | 20241016 | 172900 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 111 | 20241016 | 172800 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 112 | 20241016 | 172700 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 113 | 20241016 | 172600 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 114 | 20241016 | 172500 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 115 | 20241016 | 172400 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 116 | 20241016 | 172300 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 117 | 20241016 | 172200 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 118 | 20241016 | 172100 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 119 | 20241016 | 172000 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 120 | 20241016 | 171900 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 121 | 20241016 | 171800 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 122 | 20241016 | 171700 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 715 |
| 123 | 20241016 | 171600 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 124 | 20241016 | 171500 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 125 | 20241016 | 171400 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 126 | 20241016 | 171300 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 127 | 20241016 | 171200 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 128 | 20241016 | 171100 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 129 | 20241016 | 171000 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 130 | 20241016 | 170900 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 131 | 20241016 | 170800 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 132 | 20241016 | 170700 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 133 | 20241016 | 170600 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 134 | 20241016 | 170500 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 135 | 20241016 | 170400 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 136 | 20241016 | 170300 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 137 | 20241016 | 170200 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 138 | 20241016 | 170100 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 139 | 20241016 | 170000 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 140 | 20241016 | 165900 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 141 | 20241016 | 165800 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 142 | 20241016 | 165700 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 143 | 20241016 | 165600 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 144 | 20241016 | 165500 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 145 | 20241016 | 165400 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 146 | 20241016 | 165300 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 147 | 20241016 | 165200 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 148 | 20241016 | 165100 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 149 | 20241016 | 165000 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 150 | 20241016 | 164900 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 151 | 20241016 | 164800 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 152 | 20241016 | 164700 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 715 |
| 153 | 20241016 | 164600 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 154 | 20241016 | 164500 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 155 | 20241016 | 164400 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 156 | 20241016 | 164300 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 157 | 20241016 | 164200 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 158 | 20241016 | 164100 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 159 | 20241016 | 164000 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 160 | 20241016 | 163900 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 161 | 20241016 | 163800 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 162 | 20241016 | 163700 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 163 | 20241016 | 163600 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 164 | 20241016 | 163500 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 165 | 20241016 | 163400 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 166 | 20241016 | 163300 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 167 | 20241016 | 163200 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 168 | 20241016 | 163100 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 169 | 20241016 | 163000 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 170 | 20241016 | 162900 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 171 | 20241016 | 162800 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 172 | 20241016 | 162700 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 173 | 20241016 | 162600 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 174 | 20241016 | 162500 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 175 | 20241016 | 162400 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 176 | 20241016 | 162300 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 177 | 20241016 | 162200 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 178 | 20241016 | 162100 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 179 | 20241016 | 162000 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 180 | 20241016 | 161900 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 181 | 20241016 | 161800 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 182 | 20241016 | 161700 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 715 |
| 183 | 20241016 | 161600 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 184 | 20241016 | 161500 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 185 | 20241016 | 161400 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 186 | 20241016 | 161300 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 187 | 20241016 | 161200 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 188 | 20241016 | 161100 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 189 | 20241016 | 161000 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 190 | 20241016 | 160900 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 191 | 20241016 | 160800 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 192 | 20241016 | 160700 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 193 | 20241016 | 160600 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 194 | 20241016 | 160500 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 195 | 20241016 | 160400 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 196 | 20241016 | 160300 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 197 | 20241016 | 160200 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 198 | 20241016 | 160100 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 199 | 20241016 | 160000 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 200 | 20241016 | 155900 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 201 | 20241016 | 155800 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 202 | 20241016 | 155700 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 203 | 20241016 | 155600 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 204 | 20241016 | 155500 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 205 | 20241016 | 155400 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 206 | 20241016 | 155300 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 207 | 20241016 | 155200 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 208 | 20241016 | 155100 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 209 | 20241016 | 155000 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 210 | 20241016 | 154900 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 211 | 20241016 | 154800 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 212 | 20241016 | 154700 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 715 |
| 213 | 20241016 | 154600 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 214 | 20241016 | 154500 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 215 | 20241016 | 154400 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 216 | 20241016 | 154300 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 217 | 20241016 | 154200 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 218 | 20241016 | 154100 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 219 | 20241016 | 154000 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 220 | 20241016 | 153900 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 221 | 20241016 | 153800 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 222 | 20241016 | 153700 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 223 | 20241016 | 153600 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 224 | 20241016 | 153500 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 225 | 20241016 | 153400 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 226 | 20241016 | 153300 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 227 | 20241016 | 153200 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 228 | 20241016 | 153100 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 229 | 20241016 | 153000 | 2365433810 | 8490 | 8490 | 8490 | 8490 | 715 |
| 230 | 20241016 | 152900 | 2359363460 | 8440 | 8440 | 8440 | 8440 | 0 |
| 231 | 20241016 | 152800 | 2359363460 | 8440 | 8440 | 8440 | 8440 | 0 |
| 232 | 20241016 | 152700 | 2359363460 | 8440 | 8440 | 8440 | 8440 | 0 |
| 233 | 20241016 | 152600 | 2359363460 | 8440 | 8440 | 8440 | 8440 | 0 |
| 234 | 20241016 | 152500 | 2359363460 | 8440 | 8440 | 8440 | 8440 | 0 |
| 235 | 20241016 | 152400 | 2359363460 | 8440 | 8440 | 8440 | 8440 | 0 |
| 236 | 20241016 | 152300 | 2359363460 | 8440 | 8440 | 8440 | 8440 | 0 |
| 237 | 20241016 | 152200 | 2359363460 | 8440 | 8440 | 8440 | 8440 | 0 |
| 238 | 20241016 | 152100 | 2359363460 | 8440 | 8440 | 8440 | 8440 | 0 |
| 239 | 20241016 | 152000 | 2359363460 | 8440 | 8440 | 8440 | 8440 | 0 |
| 240 | 20241016 | 151900 | 2359363460 | 8440 | 8410 | 8440 | 8410 | 1882 |
| 241 | 20241016 | 151800 | 2343479500 | 8430 | 8420 | 8430 | 8420 | 1861 |
| 242 | 20241016 | 151700 | 2327805370 | 8400 | 8400 | 8410 | 8400 | 196 |
| 243 | 20241016 | 151600 | 2326158050 | 8420 | 8420 | 8420 | 8420 | 806 |
| 244 | 20241016 | 151500 | 2319371530 | 8420 | 8420 | 8420 | 8420 | 276 |
| 245 | 20241016 | 151400 | 2317047610 | 8420 | 8420 | 8420 | 8420 | 212 |
| 246 | 20241016 | 151300 | 2315262570 | 8420 | 8420 | 8420 | 8420 | 18 |
| 247 | 20241016 | 151200 | 2315111010 | 8420 | 8420 | 8420 | 8420 | 1000 |
| 248 | 20241016 | 151100 | 2306691010 | 8400 | 8400 | 8400 | 8400 | 10 |
| 249 | 20241016 | 151000 | 2306607010 | 8400 | 8400 | 8400 | 8400 | 92 |
| 250 | 20241016 | 150900 | 2305834210 | 8390 | 8400 | 8400 | 8390 | 193 |
| 251 | 20241016 | 150800 | 2304214890 | 8390 | 8390 | 8390 | 8390 | 260 |
| 252 | 20241016 | 150700 | 2302033490 | 8400 | 8390 | 8400 | 8390 | 402 |
| 253 | 20241016 | 150600 | 2298660690 | 8390 | 8400 | 8400 | 8390 | 118 |
| 254 | 20241016 | 150500 | 2297670660 | 8390 | 8390 | 8390 | 8390 | 218 |
| 255 | 20241016 | 150400 | 2295841640 | 8390 | 8390 | 8390 | 8390 | 225 |
| 256 | 20241016 | 150300 | 2293953890 | 8400 | 8400 | 8400 | 8390 | 101 |
| 257 | 20241016 | 150200 | 2293106280 | 8400 | 8430 | 8430 | 8400 | 53 |
| 258 | 20241016 | 150100 | 2292660990 | 8440 | 8440 | 8440 | 8440 | 20 |
| 259 | 20241016 | 150000 | 2292492190 | 8440 | 8360 | 8440 | 8360 | 2085 |
| 260 | 20241016 | 145900 | 2275019180 | 8360 | 8360 | 8360 | 8360 | 1107 |
| 261 | 20241016 | 145800 | 2265764660 | 8370 | 8370 | 8370 | 8370 | 557 |
| 262 | 20241016 | 145700 | 2261102570 | 8380 | 8380 | 8380 | 8380 | 2 |
| 263 | 20241016 | 145600 | 2261085810 | 8380 | 8390 | 8390 | 8380 | 149 |
| 264 | 20241016 | 145500 | 2259836220 | 8390 | 8390 | 8400 | 8390 | 172 |
| 265 | 20241016 | 145400 | 2258392980 | 8390 | 8390 | 8390 | 8390 | 450 |
| 266 | 20241016 | 145300 | 2254617480 | 8390 | 8370 | 8390 | 8370 | 1587 |
| 267 | 20241016 | 145200 | 2241334270 | 8400 | 8410 | 8410 | 8400 | 916 |
| 268 | 20241016 | 145100 | 2233639850 | 8400 | 8380 | 8400 | 8370 | 388 |
| 269 | 20241016 | 145000 | 2230387030 | 8370 | 8370 | 8370 | 8370 | 93 |
| 270 | 20241016 | 144900 | 2229608620 | 8380 | 8380 | 8380 | 8370 | 170 |
| 271 | 20241016 | 144800 | 2228185050 | 8380 | 8380 | 8380 | 8380 | 291 |
| 272 | 20241016 | 144700 | 2225746470 | 8380 | 8380 | 8380 | 8380 | 3 |
| 273 | 20241016 | 144600 | 2225721330 | 8370 | 8390 | 8390 | 8370 | 123 |
| 274 | 20241016 | 144500 | 2224691780 | 8390 | 8390 | 8390 | 8390 | 142 |
| 275 | 20241016 | 144400 | 2223500400 | 8380 | 8380 | 8380 | 8370 | 681 |
| 276 | 20241016 | 144300 | 2217795370 | 8380 | 8380 | 8380 | 8380 | 167 |
| 277 | 20241016 | 144200 | 2216395910 | 8380 | 8380 | 8380 | 8380 | 0 |
| 278 | 20241016 | 144100 | 2216395910 | 8380 | 8380 | 8380 | 8380 | 152 |
| 279 | 20241016 | 144000 | 2215122150 | 8380 | 8380 | 8380 | 8380 | 105 |
| 280 | 20241016 | 143900 | 2214242250 | 8380 | 8380 | 8380 | 8380 | 116 |
| 281 | 20241016 | 143800 | 2213270170 | 8390 | 8390 | 8390 | 8390 | 1 |
| 282 | 20241016 | 143700 | 2213261780 | 8400 | 8390 | 8400 | 8380 | 170 |
| 283 | 20241016 | 143600 | 2211835720 | 8390 | 8390 | 8390 | 8390 | 227 |
| 284 | 20241016 | 143500 | 2209931190 | 8390 | 8390 | 8390 | 8390 | 87 |
| 285 | 20241016 | 143400 | 2209201260 | 8400 | 8400 | 8400 | 8400 | 10 |
| 286 | 20241016 | 143300 | 2209117260 | 8400 | 8400 | 8400 | 8400 | 30 |
| 287 | 20241016 | 143200 | 2208865260 | 8410 | 8410 | 8410 | 8410 | 29 |
| 288 | 20241016 | 143100 | 2208621370 | 8410 | 8410 | 8410 | 8410 | 0 |
| 289 | 20241016 | 143000 | 2208621370 | 8410 | 8410 | 8410 | 8410 | 0 |
| 290 | 20241016 | 142900 | 2208621370 | 8410 | 8400 | 8410 | 8400 | 196 |
| 291 | 20241016 | 142800 | 2206974200 | 8400 | 8400 | 8400 | 8400 | 86 |
| 292 | 20241016 | 142700 | 2206251800 | 8400 | 8400 | 8400 | 8400 | 103 |
| 293 | 20241016 | 142600 | 2205386600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 294 | 20241016 | 142500 | 2205386600 | 8400 | 8400 | 8400 | 8390 | 462 |
| 295 | 20241016 | 142400 | 2201506820 | 8380 | 8380 | 8380 | 8380 | 0 |
| 296 | 20241016 | 142300 | 2201506820 | 8380 | 8400 | 8400 | 8380 | 237 |
| 297 | 20241016 | 142200 | 2199518940 | 8370 | 8390 | 8390 | 8370 | 425 |
| 298 | 20241016 | 142100 | 2195957240 | 8390 | 8390 | 8390 | 8390 | 0 |
| 299 | 20241016 | 142000 | 2195957240 | 8390 | 8370 | 8390 | 8370 | 608 |
| 300 | 20241016 | 141900 | 2190856220 | 8370 | 8400 | 8400 | 8370 | 6 |
| 301 | 20241016 | 141800 | 2190805850 | 8400 | 8400 | 8400 | 8400 | 533 |
| 302 | 20241016 | 141700 | 2186328650 | 8410 | 8410 | 8410 | 8410 | 127 |
| 303 | 20241016 | 141600 | 2185260580 | 8410 | 8410 | 8410 | 8410 | 0 |
| 304 | 20241016 | 141500 | 2185260580 | 8410 | 8410 | 8410 | 8410 | 557 |
| 305 | 20241016 | 141400 | 2180576210 | 8410 | 8410 | 8410 | 8410 | 40 |
| 306 | 20241016 | 141300 | 2180239810 | 8410 | 8430 | 8440 | 8410 | 1518 |
| 307 | 20241016 | 141200 | 2167454170 | 8440 | 8430 | 8460 | 8430 | 7 |
| 308 | 20241016 | 141100 | 2167395120 | 8460 | 8430 | 8460 | 8430 | 21 |
| 309 | 20241016 | 141000 | 2167218060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 310 | 20241016 | 140900 | 2167218060 | 8430 | 8480 | 8480 | 8430 | 998 |
| 311 | 20241016 | 140800 | 2158780240 | 8460 | 8420 | 8600 | 8420 | 1052 |
| 312 | 20241016 | 140700 | 2149875350 | 8430 | 8430 | 8430 | 8430 | 2 |
| 313 | 20241016 | 140600 | 2149858490 | 8400 | 8400 | 8400 | 8400 | 4 |
| 314 | 20241016 | 140500 | 2149824890 | 8460 | 8460 | 8460 | 8460 | 0 |
| 315 | 20241016 | 140400 | 2149824890 | 8460 | 8540 | 8540 | 8450 | 977 |
| 316 | 20241016 | 140300 | 2141563480 | 8410 | 8380 | 8590 | 8380 | 1251 |
| 317 | 20241016 | 140200 | 2130922570 | 8390 | 8370 | 8390 | 8370 | 263 |
| 318 | 20241016 | 140100 | 2128720690 | 8380 | 8380 | 8380 | 8380 | 111 |
| 319 | 20241016 | 140000 | 2127790510 | 8380 | 8390 | 8390 | 8380 | 4 |
| 320 | 20241016 | 135900 | 2127756970 | 8380 | 8370 | 8380 | 8370 | 208 |
| 321 | 20241016 | 135800 | 2126015260 | 8370 | 8370 | 8370 | 8370 | 376 |
| 322 | 20241016 | 135700 | 2122868140 | 8370 | 8380 | 8380 | 8370 | 121 |
| 323 | 20241016 | 135600 | 2121855350 | 8360 | 8360 | 8360 | 8360 | 0 |
| 324 | 20241016 | 135500 | 2121855350 | 8360 | 8390 | 8390 | 8360 | 1667 |
| 325 | 20241016 | 135400 | 2107902580 | 8390 | 8390 | 8390 | 8390 | 76 |
| 326 | 20241016 | 135300 | 2107264940 | 8390 | 8410 | 8410 | 8390 | 270 |
| 327 | 20241016 | 135200 | 2104996680 | 8410 | 8410 | 8420 | 8410 | 403 |
| 328 | 20241016 | 135100 | 2101605950 | 8420 | 8410 | 8420 | 8410 | 541 |
| 329 | 20241016 | 135000 | 2097055900 | 8410 | 8400 | 8410 | 8400 | 208 |
| 330 | 20241016 | 134900 | 2095308120 | 8400 | 8410 | 8410 | 8400 | 135 |
| 331 | 20241016 | 134800 | 2094173270 | 8410 | 8410 | 8420 | 8410 | 827 |
| 332 | 20241016 | 134700 | 2087217670 | 8420 | 8420 | 8420 | 8420 | 70 |
| 333 | 20241016 | 134600 | 2086628270 | 8430 | 8430 | 8430 | 8430 | 75 |
| 334 | 20241016 | 134500 | 2085996020 | 8440 | 8440 | 8440 | 8440 | 10 |
| 335 | 20241016 | 134400 | 2085911620 | 8440 | 8470 | 8470 | 8440 | 501 |
| 336 | 20241016 | 134300 | 2081683150 | 8460 | 8460 | 8460 | 8460 | 0 |
| 337 | 20241016 | 134200 | 2081683150 | 8460 | 8460 | 8460 | 8460 | 21 |
| 338 | 20241016 | 134100 | 2081505490 | 8540 | 8540 | 8540 | 8540 | 10 |
| 339 | 20241016 | 134000 | 2081420090 | 8540 | 8540 | 8540 | 8540 | 20 |
| 340 | 20241016 | 133900 | 2081249290 | 8570 | 8490 | 8570 | 8490 | 400 |
| 341 | 20241016 | 133800 | 2077843020 | 8490 | 8410 | 8500 | 8410 | 1450 |
| 342 | 20241016 | 133700 | 2065552620 | 8410 | 8410 | 8410 | 8400 | 933 |
| 343 | 20241016 | 133600 | 2057713350 | 8420 | 8430 | 8430 | 8400 | 1779 |
| 344 | 20241016 | 133500 | 2042752320 | 8480 | 8480 | 8480 | 8480 | 0 |
| 345 | 20241016 | 133400 | 2042752320 | 8480 | 8480 | 8480 | 8480 | 10 |
| 346 | 20241016 | 133300 | 2042667520 | 8460 | 8460 | 8460 | 8460 | 0 |
| 347 | 20241016 | 133200 | 2042667520 | 8460 | 8420 | 8460 | 8420 | 2570 |
| 348 | 20241016 | 133100 | 2020990650 | 8400 | 8410 | 8410 | 8400 | 718 |
| 349 | 20241016 | 133000 | 2014953690 | 8410 | 8440 | 8440 | 8400 | 8912 |
| 350 | 20241016 | 132900 | 1939957640 | 8430 | 8440 | 8440 | 8430 | 354 |
| 351 | 20241016 | 132800 | 1936970900 | 8430 | 8440 | 8440 | 8430 | 104 |
| 352 | 20241016 | 132700 | 1936094160 | 8430 | 8430 | 8430 | 8430 | 132 |
| 353 | 20241016 | 132600 | 1934981400 | 8430 | 8450 | 8450 | 8430 | 5357 |
| 354 | 20241016 | 132500 | 1889785570 | 8450 | 8450 | 8450 | 8440 | 750 |
| 355 | 20241016 | 132400 | 1883449400 | 8450 | 8470 | 8470 | 8450 | 2421 |
| 356 | 20241016 | 132300 | 1862968620 | 8470 | 8470 | 8470 | 8470 | 0 |
| 357 | 20241016 | 132200 | 1862968620 | 8470 | 8470 | 8470 | 8470 | 1260 |
| 358 | 20241016 | 132100 | 1852296420 | 8470 | 8470 | 8470 | 8470 | 903 |
| 359 | 20241016 | 132000 | 1844648010 | 8520 | 8530 | 8530 | 8480 | 636 |
| 360 | 20241016 | 131900 | 1839246590 | 8530 | 8540 | 8550 | 8530 | 250 |
| 361 | 20241016 | 131800 | 1837110530 | 8550 | 8550 | 8550 | 8550 | 0 |
| 362 | 20241016 | 131700 | 1837110530 | 8550 | 8540 | 8560 | 8540 | 356 |
| 363 | 20241016 | 131600 | 1834068640 | 8540 | 8540 | 8540 | 8540 | 17 |
| 364 | 20241016 | 131500 | 1833923460 | 8530 | 8550 | 8550 | 8530 | 236 |
| 365 | 20241016 | 131400 | 1831909200 | 8550 | 8550 | 8550 | 8550 | 11 |
| 366 | 20241016 | 131300 | 1831815150 | 8550 | 8540 | 8550 | 8540 | 143 |
| 367 | 20241016 | 131200 | 1830593730 | 8540 | 8540 | 8540 | 8540 | 50 |
| 368 | 20241016 | 131100 | 1830166730 | 8540 | 8520 | 8540 | 8520 | 71 |
| 369 | 20241016 | 131000 | 1829561570 | 8520 | 8530 | 8530 | 8520 | 31 |
| 370 | 20241016 | 130900 | 1829297370 | 8520 | 8520 | 8520 | 8520 | 25 |
| 371 | 20241016 | 130800 | 1829084370 | 8520 | 8520 | 8520 | 8500 | 60 |
| 372 | 20241016 | 130700 | 1828573370 | 8520 | 8510 | 8520 | 8500 | 256 |
| 373 | 20241016 | 130600 | 1826394730 | 8500 | 8510 | 8510 | 8500 | 121 |
| 374 | 20241016 | 130500 | 1825366190 | 8510 | 8510 | 8510 | 8510 | 1 |
| 375 | 20241016 | 130400 | 1825357680 | 8520 | 8520 | 8520 | 8520 | 4 |
| 376 | 20241016 | 130300 | 1825323600 | 8520 | 8520 | 8520 | 8520 | 0 |
| 377 | 20241016 | 130200 | 1825323600 | 8520 | 8520 | 8520 | 8520 | 0 |
| 378 | 20241016 | 130100 | 1825323600 | 8520 | 8520 | 8520 | 8520 | 103 |
| 379 | 20241016 | 130000 | 1824446040 | 8540 | 8540 | 8540 | 8540 | 30 |
| 380 | 20241016 | 125900 | 1824189840 | 8540 | 8540 | 8540 | 8540 | 25 |
| 381 | 20241016 | 125800 | 1823976340 | 8540 | 8530 | 8540 | 8520 | 99 |
| 382 | 20241016 | 125700 | 1823131710 | 8530 | 8530 | 8530 | 8530 | 47 |
| 383 | 20241016 | 125600 | 1822730800 | 8520 | 8510 | 8520 | 8510 | 15 |
| 384 | 20241016 | 125500 | 1822603050 | 8520 | 8520 | 8520 | 8520 | 1 |
| 385 | 20241016 | 125400 | 1822594530 | 8510 | 8510 | 8510 | 8510 | 61 |
| 386 | 20241016 | 125300 | 1822075420 | 8520 | 8520 | 8520 | 8520 | 10 |
| 387 | 20241016 | 125200 | 1821990220 | 8520 | 8510 | 8540 | 8510 | 13 |
| 388 | 20241016 | 125100 | 1821879280 | 8530 | 8510 | 8540 | 8510 | 81 |
| 389 | 20241016 | 125000 | 1821189520 | 8510 | 8540 | 8540 | 8510 | 404 |
| 390 | 20241016 | 124900 | 1817739390 | 8510 | 8500 | 8510 | 8500 | 53 |
| 391 | 20241016 | 124800 | 1817288370 | 8540 | 8540 | 8540 | 8540 | 6 |
| 392 | 20241016 | 124700 | 1817237130 | 8540 | 8540 | 8540 | 8540 | 0 |
| 393 | 20241016 | 124600 | 1817237130 | 8540 | 8520 | 8540 | 8520 | 279 |
| 394 | 20241016 | 124500 | 1814857660 | 8530 | 8530 | 8530 | 8530 | 0 |
| 395 | 20241016 | 124400 | 1814857660 | 8530 | 8530 | 8530 | 8530 | 31 |
| 396 | 20241016 | 124300 | 1814593230 | 8540 | 8540 | 8540 | 8540 | 10 |
| 397 | 20241016 | 124200 | 1814507830 | 8540 | 8530 | 8540 | 8530 | 12 |
| 398 | 20241016 | 124100 | 1814405450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 399 | 20241016 | 124000 | 1814405450 | 8540 | 8540 | 8540 | 8540 | 7 |
| 400 | 20241016 | 123900 | 1814345670 | 8470 | 8470 | 8470 | 8470 | 100 |
| 401 | 20241016 | 123800 | 1813498670 | 8470 | 8470 | 8470 | 8470 | 120 |
| 402 | 20241016 | 123700 | 1812482270 | 8540 | 8470 | 8540 | 8470 | 718 |
| 403 | 20241016 | 123600 | 1806400250 | 8470 | 8480 | 8480 | 8470 | 500 |
| 404 | 20241016 | 123500 | 1802164950 | 8470 | 8480 | 8480 | 8470 | 16 |
| 405 | 20241016 | 123400 | 1802029330 | 8480 | 8480 | 8480 | 8480 | 27 |
| 406 | 20241016 | 123300 | 1801800370 | 8470 | 8470 | 8470 | 8470 | 0 |
| 407 | 20241016 | 123200 | 1801800370 | 8470 | 8500 | 8500 | 8460 | 1749 |
| 408 | 20241016 | 123100 | 1786983700 | 8550 | 8550 | 8550 | 8550 | 19 |
| 409 | 20241016 | 123000 | 1786821250 | 8530 | 8520 | 8530 | 8500 | 1060 |
| 410 | 20241016 | 122900 | 1777804390 | 8510 | 8510 | 8510 | 8510 | 0 |
| 411 | 20241016 | 122800 | 1777804390 | 8510 | 8510 | 8510 | 8510 | 27 |
| 412 | 20241016 | 122700 | 1777574620 | 8500 | 8530 | 8530 | 8500 | 2427 |
| 413 | 20241016 | 122600 | 1756916600 | 8590 | 8590 | 8590 | 8590 | 90 |
| 414 | 20241016 | 122500 | 1756143500 | 8590 | 8590 | 8590 | 8590 | 56 |
| 415 | 20241016 | 122400 | 1755662460 | 8530 | 8540 | 8540 | 8530 | 345 |
| 416 | 20241016 | 122300 | 1752716260 | 8540 | 8540 | 8540 | 8540 | 0 |
| 417 | 20241016 | 122200 | 1752716260 | 8540 | 8540 | 8540 | 8540 | 0 |
| 418 | 20241016 | 122100 | 1752716260 | 8540 | 8540 | 8540 | 8540 | 0 |
| 419 | 20241016 | 122000 | 1752716260 | 8540 | 8540 | 8540 | 8540 | 455 |
| 420 | 20241016 | 121900 | 1748830560 | 8530 | 8530 | 8530 | 8530 | 0 |
| 421 | 20241016 | 121800 | 1748830560 | 8530 | 8530 | 8530 | 8530 | 0 |
| 422 | 20241016 | 121700 | 1748830560 | 8530 | 8590 | 8590 | 8520 | 1821 |
| 423 | 20241016 | 121600 | 1733227740 | 8640 | 8600 | 8640 | 8600 | 219 |
| 424 | 20241016 | 121500 | 1731344140 | 8640 | 8640 | 8640 | 8640 | 1 |
| 425 | 20241016 | 121400 | 1731335500 | 8640 | 8600 | 8640 | 8600 | 105 |
| 426 | 20241016 | 121300 | 1730432300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 427 | 20241016 | 121200 | 1730432300 | 8600 | 8640 | 8640 | 8600 | 28 |
| 428 | 20241016 | 121100 | 1730190460 | 8650 | 8650 | 8650 | 8650 | 1 |
| 429 | 20241016 | 121000 | 1730181810 | 8600 | 8600 | 8600 | 8600 | 100 |
| 430 | 20241016 | 120900 | 1729321810 | 8600 | 8600 | 8600 | 8600 | 25 |
| 431 | 20241016 | 120800 | 1729106810 | 8600 | 8600 | 8600 | 8600 | 0 |
| 432 | 20241016 | 120700 | 1729106810 | 8600 | 8600 | 8600 | 8600 | 18 |
| 433 | 20241016 | 120600 | 1728952010 | 8650 | 8590 | 8650 | 8590 | 1471 |
| 434 | 20241016 | 120500 | 1716308920 | 8590 | 8590 | 8590 | 8590 | 34 |
| 435 | 20241016 | 120400 | 1716016860 | 8590 | 8590 | 8590 | 8590 | 0 |
| 436 | 20241016 | 120300 | 1716016860 | 8590 | 8590 | 8590 | 8590 | 484 |
| 437 | 20241016 | 120200 | 1711859300 | 8590 | 8600 | 8600 | 8590 | 484 |
| 438 | 20241016 | 120100 | 1707701400 | 8590 | 8670 | 8670 | 8590 | 14 |
| 439 | 20241016 | 120000 | 1707580420 | 8670 | 8670 | 8670 | 8670 | 129 |
| 440 | 20241016 | 115900 | 1706461990 | 8680 | 8600 | 8680 | 8600 | 160 |
| 441 | 20241016 | 115800 | 1705081190 | 8600 | 8540 | 8600 | 8540 | 717 |
| 442 | 20241016 | 115700 | 1698934300 | 8540 | 8560 | 8560 | 8460 | 1584 |
| 443 | 20241016 | 115600 | 1685446530 | 8570 | 8580 | 8580 | 8570 | 444 |
| 444 | 20241016 | 115500 | 1681640430 | 8590 | 8590 | 8590 | 8590 | 193 |
| 445 | 20241016 | 115400 | 1679982560 | 8600 | 8600 | 8600 | 8600 | 572 |
| 446 | 20241016 | 115300 | 1675063360 | 8600 | 8620 | 8620 | 8600 | 820 |
| 447 | 20241016 | 115200 | 1667999070 | 8640 | 8650 | 8650 | 8640 | 179 |
| 448 | 20241016 | 115100 | 1666451240 | 8680 | 8680 | 8680 | 8680 | 100 |
| 449 | 20241016 | 115000 | 1665583240 | 8680 | 8680 | 8680 | 8680 | 44 |
| 450 | 20241016 | 114900 | 1665201320 | 8680 | 8680 | 8680 | 8680 | 5 |
| 451 | 20241016 | 114800 | 1665157920 | 8650 | 8650 | 8650 | 8650 | 240 |
| 452 | 20241016 | 114700 | 1663081920 | 8650 | 8650 | 8650 | 8650 | 175 |
| 453 | 20241016 | 114600 | 1661568170 | 8640 | 8650 | 8650 | 8640 | 189 |
| 454 | 20241016 | 114500 | 1659935200 | 8660 | 8660 | 8690 | 8660 | 435 |
| 455 | 20241016 | 114400 | 1656168010 | 8700 | 8700 | 8700 | 8700 | 527 |
| 456 | 20241016 | 114300 | 1651583110 | 8700 | 8680 | 8700 | 8680 | 790 |
| 457 | 20241016 | 114200 | 1644711970 | 8680 | 8680 | 8680 | 8680 | 247 |
| 458 | 20241016 | 114100 | 1642568010 | 8670 | 8670 | 8670 | 8670 | 35 |
| 459 | 20241016 | 114000 | 1642264560 | 8660 | 8660 | 8660 | 8660 | 17 |
| 460 | 20241016 | 113900 | 1642117340 | 8660 | 8660 | 8660 | 8660 | 71 |
| 461 | 20241016 | 113800 | 1641502480 | 8660 | 8660 | 8660 | 8660 | 1 |
| 462 | 20241016 | 113700 | 1641493820 | 8620 | 8620 | 8620 | 8620 | 0 |
| 463 | 20241016 | 113600 | 1641493820 | 8620 | 8620 | 8620 | 8620 | 100 |
| 464 | 20241016 | 113500 | 1640631820 | 8620 | 8620 | 8620 | 8620 | 40 |
| 465 | 20241016 | 113400 | 1640287020 | 8650 | 8650 | 8650 | 8650 | 512 |
| 466 | 20241016 | 113300 | 1635858220 | 8650 | 8630 | 8650 | 8630 | 60 |
| 467 | 20241016 | 113200 | 1635339920 | 8610 | 8610 | 8610 | 8610 | 0 |
| 468 | 20241016 | 113100 | 1635339920 | 8610 | 8610 | 8610 | 8610 | 1 |
| 469 | 20241016 | 113000 | 1635331310 | 8630 | 8630 | 8630 | 8630 | 5 |
| 470 | 20241016 | 112900 | 1635288160 | 8610 | 8610 | 8610 | 8610 | 31 |
| 471 | 20241016 | 112800 | 1635021250 | 8610 | 8610 | 8610 | 8610 | 41 |
| 472 | 20241016 | 112700 | 1634668240 | 8610 | 8610 | 8630 | 8610 | 192 |
| 473 | 20241016 | 112600 | 1633014800 | 8610 | 8630 | 8630 | 8610 | 94 |
| 474 | 20241016 | 112500 | 1632203940 | 8650 | 8650 | 8650 | 8650 | 0 |
| 475 | 20241016 | 112400 | 1632203940 | 8650 | 8660 | 8660 | 8650 | 458 |
| 476 | 20241016 | 112300 | 1628239890 | 8660 | 8660 | 8660 | 8660 | 33 |
| 477 | 20241016 | 112200 | 1627954110 | 8680 | 8680 | 8680 | 8680 | 125 |
| 478 | 20241016 | 112100 | 1626869110 | 8680 | 8730 | 8730 | 8680 | 628 |
| 479 | 20241016 | 112000 | 1621417720 | 8680 | 8680 | 8680 | 8680 | 1160 |
| 480 | 20241016 | 111900 | 1611348920 | 8650 | 8730 | 8730 | 8640 | 635 |
| 481 | 20241016 | 111800 | 1605829370 | 8730 | 8700 | 8740 | 8670 | 202 |
| 482 | 20241016 | 111700 | 1604066450 | 8670 | 8670 | 8700 | 8670 | 45 |
| 483 | 20241016 | 111600 | 1603676270 | 8670 | 8670 | 8700 | 8670 | 276 |
| 484 | 20241016 | 111500 | 1601282660 | 8660 | 8730 | 8730 | 8660 | 259 |
| 485 | 20241016 | 111400 | 1599024290 | 8740 | 8680 | 8740 | 8640 | 524 |
| 486 | 20241016 | 111300 | 1594449670 | 8740 | 8600 | 8740 | 8600 | 7517 |
| 487 | 20241016 | 111200 | 1529377850 | 8600 | 8600 | 8600 | 8600 | 64 |
| 488 | 20241016 | 111100 | 1528827450 | 8600 | 8600 | 8600 | 8600 | 2150 |
| 489 | 20241016 | 111000 | 1510337450 | 8610 | 8620 | 8620 | 8610 | 854 |
| 490 | 20241016 | 110900 | 1502980200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 491 | 20241016 | 110800 | 1502980200 | 8620 | 8620 | 8630 | 8620 | 731 |
| 492 | 20241016 | 110700 | 1496673680 | 8620 | 8640 | 8640 | 8600 | 1842 |
| 493 | 20241016 | 110600 | 1480790060 | 8640 | 8640 | 8640 | 8640 | 1251 |
| 494 | 20241016 | 110500 | 1469981420 | 8650 | 8580 | 8650 | 8580 | 4843 |
| 495 | 20241016 | 110400 | 1428260270 | 8580 | 8580 | 8580 | 8580 | 5 |
| 496 | 20241016 | 110300 | 1428217370 | 8560 | 8560 | 8560 | 8560 | 6 |
| 497 | 20241016 | 110200 | 1428166010 | 8560 | 8560 | 8590 | 8560 | 583 |
| 498 | 20241016 | 110100 | 1423165900 | 8530 | 8530 | 8530 | 8530 | 1 |
| 499 | 20241016 | 110000 | 1423157370 | 8530 | 8570 | 8570 | 8530 | 51 |
| 500 | 20241016 | 105900 | 1422721940 | 8510 | 8510 | 8510 | 8510 | 0 |
| 501 | 20241016 | 105800 | 1422721940 | 8510 | 8570 | 8570 | 8510 | 21 |
| 502 | 20241016 | 105700 | 1422543170 | 8510 | 8520 | 8520 | 8500 | 1183 |
| 503 | 20241016 | 105600 | 1412480620 | 8530 | 8530 | 8540 | 8530 | 902 |
| 504 | 20241016 | 105500 | 1404785480 | 8530 | 8590 | 8590 | 8530 | 688 |
| 505 | 20241016 | 105400 | 1398895680 | 8590 | 8620 | 8620 | 8590 | 198 |
| 506 | 20241016 | 105300 | 1397192980 | 8630 | 8620 | 8630 | 8620 | 58 |
| 507 | 20241016 | 105200 | 1396693000 | 8610 | 8610 | 8610 | 8610 | 45 |
| 508 | 20241016 | 105100 | 1396305550 | 8640 | 8640 | 8640 | 8640 | 0 |
| 509 | 20241016 | 105000 | 1396305550 | 8640 | 8650 | 8650 | 8640 | 17 |
| 510 | 20241016 | 104900 | 1396158520 | 8650 | 8610 | 8650 | 8610 | 884 |
| 511 | 20241016 | 104800 | 1388519090 | 8600 | 8540 | 8600 | 8540 | 2593 |
| 512 | 20241016 | 104700 | 1366263710 | 8510 | 8510 | 8510 | 8500 | 2197 |
| 513 | 20241016 | 104600 | 1347584330 | 8560 | 8520 | 8570 | 8510 | 1976 |
| 514 | 20241016 | 104500 | 1330763060 | 8540 | 8540 | 8540 | 8520 | 4690 |
| 515 | 20241016 | 104400 | 1290782940 | 8550 | 8620 | 8620 | 8550 | 1941 |
| 516 | 20241016 | 104300 | 1274117370 | 8650 | 8620 | 8650 | 8620 | 285 |
| 517 | 20241016 | 104200 | 1271660610 | 8620 | 8620 | 8650 | 8600 | 1880 |
| 518 | 20241016 | 104100 | 1255458610 | 8620 | 8630 | 8680 | 8610 | 887 |
| 519 | 20241016 | 104000 | 1247791390 | 8630 | 8700 | 8700 | 8630 | 1808 |
| 520 | 20241016 | 103900 | 1232163030 | 8710 | 8730 | 8730 | 8700 | 1346 |
| 521 | 20241016 | 103800 | 1220428700 | 8760 | 8790 | 8790 | 8600 | 10706 |
| 522 | 20241016 | 103700 | 1126848740 | 8830 | 8770 | 8870 | 8730 | 19224 |
| 523 | 20241016 | 103600 | 957520870 | 8770 | 8660 | 8770 | 8650 | 7052 |
| 524 | 20241016 | 103500 | 896106130 | 8640 | 8650 | 8680 | 8640 | 5941 |
| 525 | 20241016 | 103400 | 844606440 | 8650 | 8550 | 8650 | 8550 | 5693 |
| 526 | 20241016 | 103300 | 795522040 | 8550 | 8510 | 8550 | 8500 | 950 |
| 527 | 20241016 | 103200 | 787429390 | 8500 | 8570 | 8590 | 8500 | 1159 |
| 528 | 20241016 | 103100 | 777526070 | 8600 | 8560 | 8600 | 8550 | 7243 |
| 529 | 20241016 | 103000 | 715428700 | 8560 | 8470 | 8560 | 8470 | 10302 |
| 530 | 20241016 | 102900 | 627621290 | 8470 | 8450 | 8470 | 8450 | 449 |
| 531 | 20241016 | 102800 | 623821540 | 8450 | 8440 | 8450 | 8440 | 458 |
| 532 | 20241016 | 102700 | 619955470 | 8440 | 8440 | 8440 | 8440 | 51 |
| 533 | 20241016 | 102600 | 619525030 | 8440 | 8450 | 8450 | 8440 | 201 |
| 534 | 20241016 | 102500 | 617826590 | 8450 | 8420 | 8450 | 8420 | 2066 |
| 535 | 20241016 | 102400 | 600378880 | 8420 | 8390 | 8420 | 8390 | 2300 |
| 536 | 20241016 | 102300 | 581051220 | 8360 | 8360 | 8360 | 8360 | 0 |
| 537 | 20241016 | 102200 | 581051220 | 8360 | 8360 | 8360 | 8360 | 0 |
| 538 | 20241016 | 102100 | 581051220 | 8360 | 8370 | 8370 | 8360 | 858 |
| 539 | 20241016 | 102000 | 573871340 | 8410 | 8410 | 8410 | 8410 | 0 |
| 540 | 20241016 | 101900 | 573871340 | 8410 | 8400 | 8410 | 8400 | 49 |
| 541 | 20241016 | 101800 | 573459450 | 8410 | 8410 | 8410 | 8410 | 170 |
| 542 | 20241016 | 101700 | 572029750 | 8410 | 8410 | 8410 | 8380 | 330 |
| 543 | 20241016 | 101600 | 569256050 | 8410 | 8410 | 8410 | 8410 | 1 |
| 544 | 20241016 | 101500 | 569247640 | 8410 | 8410 | 8410 | 8410 | 2200 |
| 545 | 20241016 | 101400 | 550745640 | 8410 | 8380 | 8410 | 8380 | 1697 |
| 546 | 20241016 | 101300 | 536488530 | 8370 | 8350 | 8370 | 8350 | 256 |
| 547 | 20241016 | 101200 | 534345850 | 8370 | 8370 | 8370 | 8370 | 1 |
| 548 | 20241016 | 101100 | 534337480 | 8370 | 8360 | 8380 | 8360 | 1957 |
| 549 | 20241016 | 101000 | 517950550 | 8310 | 8340 | 8370 | 8310 | 152 |
| 550 | 20241016 | 100900 | 516679110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 551 | 20241016 | 100800 | 516679110 | 8310 | 8310 | 8310 | 8310 | 123 |
| 552 | 20241016 | 100700 | 515656980 | 8310 | 8310 | 8310 | 8310 | 0 |
| 553 | 20241016 | 100600 | 515656980 | 8310 | 8300 | 8310 | 8300 | 92 |
| 554 | 20241016 | 100500 | 514893370 | 8300 | 8280 | 8300 | 8280 | 203 |
| 555 | 20241016 | 100400 | 513212490 | 8280 | 8280 | 8280 | 8280 | 350 |
| 556 | 20241016 | 100300 | 510314490 | 8270 | 8270 | 8270 | 8270 | 50 |
| 557 | 20241016 | 100200 | 509900990 | 8280 | 8270 | 8280 | 8270 | 101 |
| 558 | 20241016 | 100100 | 509064930 | 8270 | 8280 | 8280 | 8270 | 456 |
| 559 | 20241016 | 100000 | 505291230 | 8280 | 8300 | 8300 | 8270 | 653 |
| 560 | 20241016 | 095900 | 499886250 | 8290 | 8290 | 8290 | 8290 | 139 |
| 561 | 20241016 | 095800 | 498733940 | 8270 | 8270 | 8270 | 8270 | 0 |
| 562 | 20241016 | 095700 | 498733940 | 8270 | 8270 | 8270 | 8270 | 0 |
| 563 | 20241016 | 095600 | 498733940 | 8270 | 8270 | 8270 | 8270 | 0 |
| 564 | 20241016 | 095500 | 498733940 | 8270 | 8260 | 8280 | 8260 | 700 |
| 565 | 20241016 | 095400 | 492950210 | 8270 | 8320 | 8320 | 8270 | 4701 |
| 566 | 20241016 | 095300 | 454013930 | 8320 | 8380 | 8380 | 8320 | 1270 |
| 567 | 20241016 | 095200 | 443425740 | 8380 | 8350 | 8380 | 8350 | 103 |
| 568 | 20241016 | 095100 | 442565630 | 8350 | 8350 | 8350 | 8350 | 15 |
| 569 | 20241016 | 095000 | 442440380 | 8340 | 8340 | 8350 | 8340 | 213 |
| 570 | 20241016 | 094900 | 440662960 | 8340 | 8390 | 8390 | 8340 | 749 |
| 571 | 20241016 | 094800 | 434405880 | 8400 | 8370 | 8400 | 8370 | 320 |
| 572 | 20241016 | 094700 | 431722080 | 8370 | 8370 | 8370 | 8370 | 0 |
| 573 | 20241016 | 094600 | 431722080 | 8370 | 8370 | 8370 | 8370 | 516 |
| 574 | 20241016 | 094500 | 427403160 | 8360 | 8350 | 8360 | 8350 | 1179 |
| 575 | 20241016 | 094400 | 417548930 | 8350 | 8350 | 8350 | 8350 | 0 |
| 576 | 20241016 | 094300 | 417548930 | 8350 | 8350 | 8350 | 8350 | 422 |
| 577 | 20241016 | 094200 | 414025230 | 8350 | 8350 | 8350 | 8350 | 12 |
| 578 | 20241016 | 094100 | 413925030 | 8350 | 8340 | 8350 | 8340 | 502 |
| 579 | 20241016 | 094000 | 409736820 | 8330 | 8320 | 8330 | 8320 | 33 |
| 580 | 20241016 | 093900 | 409462060 | 8320 | 8290 | 8320 | 8290 | 23 |
| 581 | 20241016 | 093800 | 409271060 | 8290 | 8290 | 8310 | 8290 | 1512 |
| 582 | 20241016 | 093700 | 396720570 | 8300 | 8300 | 8300 | 8300 | 23 |
| 583 | 20241016 | 093600 | 396529670 | 8300 | 8280 | 8300 | 8280 | 207 |
| 584 | 20241016 | 093500 | 394815570 | 8300 | 8300 | 8300 | 8300 | 48 |
| 585 | 20241016 | 093400 | 394417170 | 8300 | 8290 | 8300 | 8270 | 347 |
| 586 | 20241016 | 093300 | 391541030 | 8340 | 8340 | 8340 | 8340 | 1 |
| 587 | 20241016 | 093200 | 391532690 | 8280 | 8280 | 8280 | 8280 | 0 |
| 588 | 20241016 | 093100 | 391532690 | 8280 | 8280 | 8280 | 8280 | 46 |
| 589 | 20241016 | 093000 | 391151810 | 8350 | 8300 | 8350 | 8300 | 1893 |
| 590 | 20241016 | 092900 | 375378810 | 8300 | 8290 | 8300 | 8290 | 484 |
| 591 | 20241016 | 092800 | 371361760 | 8270 | 8270 | 8270 | 8270 | 0 |
| 592 | 20241016 | 092700 | 371361760 | 8270 | 8270 | 8270 | 8270 | 17 |
| 593 | 20241016 | 092600 | 371221170 | 8270 | 8260 | 8270 | 8260 | 153 |
| 594 | 20241016 | 092500 | 369956230 | 8260 | 8280 | 8280 | 8260 | 797 |
| 595 | 20241016 | 092400 | 363372910 | 8280 | 8280 | 8280 | 8250 | 341 |
| 596 | 20241016 | 092300 | 360555990 | 8280 | 8280 | 8280 | 8280 | 1 |
| 597 | 20241016 | 092200 | 360547710 | 8270 | 8270 | 8270 | 8270 | 340 |
| 598 | 20241016 | 092100 | 357735910 | 8270 | 8270 | 8270 | 8270 | 52 |
| 599 | 20241016 | 092000 | 357305870 | 8270 | 8270 | 8270 | 8270 | 601 |
| 600 | 20241016 | 091900 | 352335600 | 8250 | 8250 | 8250 | 8220 | 444 |
| 601 | 20241016 | 091800 | 348673680 | 8210 | 8210 | 8210 | 8210 | 545 |
| 602 | 20241016 | 091700 | 344199230 | 8210 | 8220 | 8220 | 8210 | 1058 |
| 603 | 20241016 | 091600 | 335511300 | 8210 | 8210 | 8210 | 8210 | 250 |
| 604 | 20241016 | 091500 | 333458800 | 8230 | 8220 | 8250 | 8200 | 990 |
| 605 | 20241016 | 091400 | 325335200 | 8210 | 8260 | 8270 | 8210 | 7128 |
| 606 | 20241016 | 091300 | 266605520 | 8260 | 8370 | 8370 | 8260 | 13345 |
| 607 | 20241016 | 091200 | 155730720 | 8370 | 8420 | 8420 | 8370 | 624 |
| 608 | 20241016 | 091100 | 150499030 | 8390 | 8410 | 8420 | 8390 | 574 |
| 609 | 20241016 | 091000 | 145669560 | 8410 | 8380 | 8420 | 8360 | 236 |
| 610 | 20241016 | 090900 | 143687800 | 8380 | 8420 | 8440 | 8350 | 3203 |
| 611 | 20241016 | 090800 | 116818460 | 8400 | 8390 | 8500 | 8390 | 2590 |
| 612 | 20241016 | 090700 | 94968120 | 8390 | 8430 | 8450 | 8330 | 3422 |
| 613 | 20241016 | 090600 | 66191530 | 8390 | 8400 | 8450 | 8390 | 1662 |
| 614 | 20241016 | 090500 | 52191900 | 8400 | 8310 | 8400 | 8310 | 1060 |
| 615 | 20241016 | 090400 | 43324090 | 8310 | 8300 | 8310 | 8300 | 183 |
| 616 | 20241016 | 090300 | 41804360 | 8270 | 8280 | 8280 | 8270 | 806 |
| 617 | 20241016 | 090200 | 35136990 | 8280 | 8300 | 8300 | 8270 | 128 |
| 618 | 20241016 | 090100 | 34076850 | 8300 | 8260 | 8300 | 8260 | 1108 |
| 619 | 20241016 | 090000 | 24916760 | 8260 | 8340 | 8340 | 8260 | 2999 |