34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241017 | 193500 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 2791 |
| 3 | 20241017 | 193400 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 4 | 20241017 | 193300 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 5 | 20241017 | 193200 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 6 | 20241017 | 193100 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 7 | 20241017 | 193000 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 8 | 20241017 | 192900 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 9 | 20241017 | 192800 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 10 | 20241017 | 192700 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 11 | 20241017 | 192600 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 12 | 20241017 | 192500 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 13 | 20241017 | 192400 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 14 | 20241017 | 192300 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 15 | 20241017 | 192200 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 16 | 20241017 | 192100 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 17 | 20241017 | 192000 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 18 | 20241017 | 191900 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 19 | 20241017 | 191800 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 20 | 20241017 | 191700 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 21 | 20241017 | 191600 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 22 | 20241017 | 191500 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 23 | 20241017 | 191400 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 24 | 20241017 | 191300 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 25 | 20241017 | 191200 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 26 | 20241017 | 191100 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 27 | 20241017 | 191000 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 28 | 20241017 | 190900 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 29 | 20241017 | 190800 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 30 | 20241017 | 190700 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 31 | 20241017 | 190600 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 32 | 20241017 | 190500 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 2791 |
| 33 | 20241017 | 190400 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 34 | 20241017 | 190300 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 35 | 20241017 | 190200 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 36 | 20241017 | 190100 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 37 | 20241017 | 190000 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 38 | 20241017 | 185900 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 39 | 20241017 | 185800 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 40 | 20241017 | 185700 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 41 | 20241017 | 185600 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 42 | 20241017 | 185500 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 43 | 20241017 | 185400 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 44 | 20241017 | 185300 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 45 | 20241017 | 185200 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 46 | 20241017 | 185100 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 47 | 20241017 | 185000 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 48 | 20241017 | 184900 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 49 | 20241017 | 184800 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 50 | 20241017 | 184700 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 51 | 20241017 | 184600 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 52 | 20241017 | 184500 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 53 | 20241017 | 184400 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 54 | 20241017 | 184300 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 55 | 20241017 | 184200 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 56 | 20241017 | 184100 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 57 | 20241017 | 184000 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 58 | 20241017 | 183900 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 59 | 20241017 | 183800 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 60 | 20241017 | 183700 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 61 | 20241017 | 183600 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 62 | 20241017 | 183500 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 2791 |
| 63 | 20241017 | 183400 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 64 | 20241017 | 183300 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 65 | 20241017 | 183200 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 66 | 20241017 | 183100 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 67 | 20241017 | 183000 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 68 | 20241017 | 182900 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 69 | 20241017 | 182800 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 70 | 20241017 | 182700 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 71 | 20241017 | 182600 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 72 | 20241017 | 182500 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 73 | 20241017 | 182400 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 74 | 20241017 | 182300 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 75 | 20241017 | 182200 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 76 | 20241017 | 182100 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 77 | 20241017 | 182000 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 78 | 20241017 | 181900 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 79 | 20241017 | 181800 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 80 | 20241017 | 181700 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 81 | 20241017 | 181600 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 82 | 20241017 | 181500 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 83 | 20241017 | 181400 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 84 | 20241017 | 181300 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 85 | 20241017 | 181200 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 86 | 20241017 | 181100 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 87 | 20241017 | 181000 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 88 | 20241017 | 180900 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 89 | 20241017 | 180800 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 90 | 20241017 | 180700 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 91 | 20241017 | 180600 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 92 | 20241017 | 180500 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 2791 |
| 93 | 20241017 | 180400 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 94 | 20241017 | 180300 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 95 | 20241017 | 180200 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 96 | 20241017 | 180100 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 97 | 20241017 | 180000 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 98 | 20241017 | 175900 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 99 | 20241017 | 175800 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 100 | 20241017 | 175700 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 101 | 20241017 | 175600 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 102 | 20241017 | 175500 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 103 | 20241017 | 175400 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 104 | 20241017 | 175300 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 105 | 20241017 | 175200 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 106 | 20241017 | 175100 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 107 | 20241017 | 175000 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 108 | 20241017 | 174900 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 109 | 20241017 | 174800 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 110 | 20241017 | 174700 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 111 | 20241017 | 174600 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 112 | 20241017 | 174500 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 113 | 20241017 | 174400 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 114 | 20241017 | 174300 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 115 | 20241017 | 174200 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 116 | 20241017 | 174100 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 117 | 20241017 | 174000 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 118 | 20241017 | 173900 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 119 | 20241017 | 173800 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 120 | 20241017 | 173700 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 121 | 20241017 | 173600 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 122 | 20241017 | 173500 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 2791 |
| 123 | 20241017 | 173400 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 124 | 20241017 | 173300 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 125 | 20241017 | 173200 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 126 | 20241017 | 173100 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 127 | 20241017 | 173000 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 128 | 20241017 | 172900 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 129 | 20241017 | 172800 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 130 | 20241017 | 172700 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 131 | 20241017 | 172600 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 132 | 20241017 | 172500 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 133 | 20241017 | 172400 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 134 | 20241017 | 172300 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 135 | 20241017 | 172200 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 136 | 20241017 | 172100 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 137 | 20241017 | 172000 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 138 | 20241017 | 171900 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 139 | 20241017 | 171800 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 140 | 20241017 | 171700 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 141 | 20241017 | 171600 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 142 | 20241017 | 171500 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 143 | 20241017 | 171400 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 144 | 20241017 | 171300 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 145 | 20241017 | 171200 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 146 | 20241017 | 171100 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 147 | 20241017 | 171000 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 148 | 20241017 | 170900 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 149 | 20241017 | 170800 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 150 | 20241017 | 170700 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 151 | 20241017 | 170600 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 152 | 20241017 | 170500 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 2791 |
| 153 | 20241017 | 170400 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 154 | 20241017 | 170300 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 155 | 20241017 | 170200 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 156 | 20241017 | 170100 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 157 | 20241017 | 170000 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 158 | 20241017 | 165900 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 159 | 20241017 | 165800 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 160 | 20241017 | 165700 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 161 | 20241017 | 165600 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 162 | 20241017 | 165500 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 163 | 20241017 | 165400 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 164 | 20241017 | 165300 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 165 | 20241017 | 165200 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 166 | 20241017 | 165100 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 167 | 20241017 | 165000 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 168 | 20241017 | 164900 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 169 | 20241017 | 164800 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 170 | 20241017 | 164700 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 171 | 20241017 | 164600 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 172 | 20241017 | 164500 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 173 | 20241017 | 164400 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 174 | 20241017 | 164300 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 175 | 20241017 | 164200 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 176 | 20241017 | 164100 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 177 | 20241017 | 164000 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 178 | 20241017 | 163900 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 179 | 20241017 | 163800 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 180 | 20241017 | 163700 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 181 | 20241017 | 163600 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 182 | 20241017 | 163500 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 2791 |
| 183 | 20241017 | 163400 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 184 | 20241017 | 163300 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 185 | 20241017 | 163200 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 186 | 20241017 | 163100 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 187 | 20241017 | 163000 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 188 | 20241017 | 162900 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 189 | 20241017 | 162800 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 190 | 20241017 | 162700 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 191 | 20241017 | 162600 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 192 | 20241017 | 162500 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 193 | 20241017 | 162400 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 194 | 20241017 | 162300 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 195 | 20241017 | 162200 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 196 | 20241017 | 162100 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 197 | 20241017 | 162000 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 198 | 20241017 | 161900 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 199 | 20241017 | 161800 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 200 | 20241017 | 161700 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 201 | 20241017 | 161600 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 202 | 20241017 | 161500 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 203 | 20241017 | 161400 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 204 | 20241017 | 161300 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 205 | 20241017 | 161200 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 206 | 20241017 | 161100 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 207 | 20241017 | 161000 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 208 | 20241017 | 160900 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 209 | 20241017 | 160800 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 210 | 20241017 | 160700 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 211 | 20241017 | 160600 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 212 | 20241017 | 160500 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 2791 |
| 213 | 20241017 | 160400 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 214 | 20241017 | 160300 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 215 | 20241017 | 160200 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 216 | 20241017 | 160100 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 217 | 20241017 | 160000 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 218 | 20241017 | 155900 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 219 | 20241017 | 155800 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 220 | 20241017 | 155700 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 221 | 20241017 | 155600 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 222 | 20241017 | 155500 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 223 | 20241017 | 155400 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 224 | 20241017 | 155300 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 225 | 20241017 | 155200 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 226 | 20241017 | 155100 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 227 | 20241017 | 155000 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 228 | 20241017 | 154900 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 229 | 20241017 | 154800 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 230 | 20241017 | 154700 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 231 | 20241017 | 154600 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 232 | 20241017 | 154500 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 233 | 20241017 | 154400 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 234 | 20241017 | 154300 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 235 | 20241017 | 154200 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 236 | 20241017 | 154100 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 237 | 20241017 | 154000 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 238 | 20241017 | 153900 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 239 | 20241017 | 153800 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 240 | 20241017 | 153700 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 241 | 20241017 | 153600 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 242 | 20241017 | 153500 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 2791 |
| 243 | 20241017 | 153400 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 244 | 20241017 | 153300 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 245 | 20241017 | 153200 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 246 | 20241017 | 153100 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 0 |
| 247 | 20241017 | 153000 | 1942846740 | 16350 | 16350 | 16350 | 16350 | 2791 |
| 248 | 20241017 | 152900 | 1897213890 | 16340 | 16340 | 16340 | 16340 | 0 |
| 249 | 20241017 | 152800 | 1897213890 | 16340 | 16340 | 16340 | 16340 | 0 |
| 250 | 20241017 | 152700 | 1897213890 | 16340 | 16340 | 16340 | 16340 | 0 |
| 251 | 20241017 | 152600 | 1897213890 | 16340 | 16340 | 16340 | 16340 | 0 |
| 252 | 20241017 | 152500 | 1897213890 | 16340 | 16340 | 16340 | 16340 | 0 |
| 253 | 20241017 | 152400 | 1897213890 | 16340 | 16340 | 16340 | 16340 | 0 |
| 254 | 20241017 | 152300 | 1897213890 | 16340 | 16340 | 16340 | 16340 | 0 |
| 255 | 20241017 | 152200 | 1897213890 | 16340 | 16340 | 16340 | 16340 | 0 |
| 256 | 20241017 | 152100 | 1897213890 | 16340 | 16340 | 16340 | 16340 | 0 |
| 257 | 20241017 | 152000 | 1897213890 | 16340 | 16340 | 16340 | 16340 | 0 |
| 258 | 20241017 | 151900 | 1897213890 | 16340 | 16300 | 16340 | 16300 | 1602 |
| 259 | 20241017 | 151800 | 1871083290 | 16300 | 16300 | 16300 | 16290 | 308 |
| 260 | 20241017 | 151700 | 1866063820 | 16300 | 16290 | 16300 | 16250 | 402 |
| 261 | 20241017 | 151600 | 1859518370 | 16290 | 16270 | 16290 | 16250 | 584 |
| 262 | 20241017 | 151500 | 1850012750 | 16270 | 16290 | 16290 | 16260 | 80 |
| 263 | 20241017 | 151400 | 1848711720 | 16290 | 16280 | 16300 | 16270 | 424 |
| 264 | 20241017 | 151300 | 1841810700 | 16260 | 16260 | 16260 | 16260 | 2 |
| 265 | 20241017 | 151200 | 1841778180 | 16300 | 16260 | 16300 | 16250 | 882 |
| 266 | 20241017 | 151100 | 1827409910 | 16260 | 16240 | 16290 | 16240 | 726 |
| 267 | 20241017 | 151000 | 1815600350 | 16250 | 16260 | 16260 | 16250 | 176 |
| 268 | 20241017 | 150900 | 1812740290 | 16270 | 16240 | 16270 | 16240 | 1061 |
| 269 | 20241017 | 150800 | 1795489950 | 16240 | 16150 | 16240 | 16150 | 1780 |
| 270 | 20241017 | 150700 | 1766603130 | 16150 | 16220 | 16230 | 16150 | 828 |
| 271 | 20241017 | 150600 | 1753218420 | 16230 | 16190 | 16230 | 16190 | 434 |
| 272 | 20241017 | 150500 | 1746183850 | 16190 | 16180 | 16190 | 16180 | 100 |
| 273 | 20241017 | 150400 | 1744565500 | 16180 | 16170 | 16190 | 16170 | 424 |
| 274 | 20241017 | 150300 | 1737708220 | 16170 | 16140 | 16170 | 16130 | 694 |
| 275 | 20241017 | 150200 | 1726502610 | 16150 | 16160 | 16160 | 16150 | 61 |
| 276 | 20241017 | 150100 | 1725517450 | 16160 | 16150 | 16160 | 16150 | 252 |
| 277 | 20241017 | 150000 | 1721447090 | 16150 | 16150 | 16160 | 16150 | 305 |
| 278 | 20241017 | 145900 | 1716520050 | 16150 | 16170 | 16170 | 16150 | 628 |
| 279 | 20241017 | 145800 | 1706377820 | 16160 | 16170 | 16170 | 16160 | 27 |
| 280 | 20241017 | 145700 | 1705941490 | 16150 | 16160 | 16160 | 16150 | 300 |
| 281 | 20241017 | 145600 | 1701096410 | 16170 | 16170 | 16170 | 16170 | 7 |
| 282 | 20241017 | 145500 | 1700983220 | 16160 | 16180 | 16180 | 16160 | 499 |
| 283 | 20241017 | 145400 | 1692917240 | 16180 | 16180 | 16180 | 16180 | 30 |
| 284 | 20241017 | 145300 | 1692431840 | 16180 | 16180 | 16180 | 16180 | 34 |
| 285 | 20241017 | 145200 | 1691881720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 286 | 20241017 | 145100 | 1691881720 | 16190 | 16190 | 16190 | 16190 | 101 |
| 287 | 20241017 | 145000 | 1690246530 | 16190 | 16190 | 16190 | 16190 | 227 |
| 288 | 20241017 | 144900 | 1686571400 | 16210 | 16200 | 16210 | 16200 | 350 |
| 289 | 20241017 | 144800 | 1680901300 | 16200 | 16210 | 16210 | 16200 | 232 |
| 290 | 20241017 | 144700 | 1677142850 | 16210 | 16220 | 16220 | 16210 | 104 |
| 291 | 20241017 | 144600 | 1675456020 | 16230 | 16240 | 16240 | 16230 | 64 |
| 292 | 20241017 | 144500 | 1674417280 | 16220 | 16230 | 16240 | 16220 | 396 |
| 293 | 20241017 | 144400 | 1667991360 | 16230 | 16230 | 16230 | 16230 | 30 |
| 294 | 20241017 | 144300 | 1667504460 | 16230 | 16230 | 16230 | 16230 | 3 |
| 295 | 20241017 | 144200 | 1667455770 | 16240 | 16250 | 16250 | 16240 | 2 |
| 296 | 20241017 | 144100 | 1667423280 | 16250 | 16250 | 16250 | 16250 | 100 |
| 297 | 20241017 | 144000 | 1665798280 | 16250 | 16250 | 16250 | 16250 | 110 |
| 298 | 20241017 | 143900 | 1664010780 | 16260 | 16220 | 16260 | 16220 | 449 |
| 299 | 20241017 | 143800 | 1656714980 | 16220 | 16200 | 16220 | 16150 | 180 |
| 300 | 20241017 | 143700 | 1653798900 | 16200 | 16140 | 16200 | 16120 | 144 |
| 301 | 20241017 | 143600 | 1651477120 | 16100 | 16170 | 16200 | 16100 | 767 |
| 302 | 20241017 | 143500 | 1639088350 | 16170 | 16140 | 16170 | 16140 | 41 |
| 303 | 20241017 | 143400 | 1638425830 | 16140 | 16140 | 16140 | 16140 | 16 |
| 304 | 20241017 | 143300 | 1638167590 | 16130 | 16110 | 16130 | 16090 | 838 |
| 305 | 20241017 | 143200 | 1624660680 | 16100 | 16100 | 16100 | 16100 | 35 |
| 306 | 20241017 | 143100 | 1624097180 | 16120 | 16120 | 16120 | 16120 | 0 |
| 307 | 20241017 | 143000 | 1624097180 | 16120 | 16120 | 16120 | 16120 | 0 |
| 308 | 20241017 | 142900 | 1624097180 | 16120 | 16070 | 16120 | 16060 | 172 |
| 309 | 20241017 | 142800 | 1621330480 | 16060 | 16060 | 16060 | 16060 | 200 |
| 310 | 20241017 | 142700 | 1618118480 | 16060 | 16060 | 16060 | 16060 | 320 |
| 311 | 20241017 | 142600 | 1612979280 | 16060 | 16070 | 16070 | 16060 | 602 |
| 312 | 20241017 | 142500 | 1603310150 | 16130 | 16100 | 16140 | 16050 | 1574 |
| 313 | 20241017 | 142400 | 1578014710 | 16090 | 16120 | 16120 | 16090 | 1990 |
| 314 | 20241017 | 142300 | 1545971120 | 16140 | 16110 | 16140 | 16110 | 189 |
| 315 | 20241017 | 142200 | 1542923730 | 16110 | 16140 | 16140 | 16110 | 1001 |
| 316 | 20241017 | 142100 | 1526795480 | 16130 | 16130 | 16130 | 16130 | 15 |
| 317 | 20241017 | 142000 | 1526553530 | 16130 | 16130 | 16130 | 16130 | 151 |
| 318 | 20241017 | 141900 | 1524117900 | 16140 | 16150 | 16150 | 16140 | 103 |
| 319 | 20241017 | 141800 | 1522455450 | 16170 | 16170 | 16170 | 16170 | 0 |
| 320 | 20241017 | 141700 | 1522455450 | 16170 | 16170 | 16170 | 16170 | 0 |
| 321 | 20241017 | 141600 | 1522455450 | 16170 | 16170 | 16170 | 16170 | 0 |
| 322 | 20241017 | 141500 | 1522455450 | 16170 | 16170 | 16170 | 16170 | 1 |
| 323 | 20241017 | 141400 | 1522439280 | 16120 | 16120 | 16120 | 16120 | 100 |
| 324 | 20241017 | 141300 | 1520827280 | 16120 | 16120 | 16120 | 16120 | 1 |
| 325 | 20241017 | 141200 | 1520811160 | 16120 | 16120 | 16120 | 16120 | 14 |
| 326 | 20241017 | 141100 | 1520585480 | 16120 | 16120 | 16120 | 16120 | 0 |
| 327 | 20241017 | 141000 | 1520585480 | 16120 | 16120 | 16120 | 16120 | 1699 |
| 328 | 20241017 | 140900 | 1493197600 | 16120 | 16110 | 16120 | 16110 | 148 |
| 329 | 20241017 | 140800 | 1490812800 | 16120 | 16120 | 16120 | 16110 | 704 |
| 330 | 20241017 | 140700 | 1479464520 | 16120 | 16120 | 16120 | 16120 | 120 |
| 331 | 20241017 | 140600 | 1477530120 | 16120 | 16130 | 16130 | 16110 | 484 |
| 332 | 20241017 | 140500 | 1469728420 | 16120 | 16120 | 16120 | 16120 | 14 |
| 333 | 20241017 | 140400 | 1469502740 | 16120 | 16110 | 16120 | 16110 | 214 |
| 334 | 20241017 | 140300 | 1466055180 | 16110 | 16110 | 16110 | 16100 | 102 |
| 335 | 20241017 | 140200 | 1464412940 | 16120 | 16120 | 16120 | 16120 | 5 |
| 336 | 20241017 | 140100 | 1464332340 | 16120 | 16110 | 16120 | 16100 | 1002 |
| 337 | 20241017 | 140000 | 1448192910 | 16110 | 16120 | 16120 | 16110 | 17 |
| 338 | 20241017 | 135900 | 1447919000 | 16120 | 16120 | 16120 | 16120 | 1 |
| 339 | 20241017 | 135800 | 1447902880 | 16100 | 16100 | 16100 | 16100 | 1 |
| 340 | 20241017 | 135700 | 1447886780 | 16100 | 16110 | 16110 | 16100 | 171 |
| 341 | 20241017 | 135600 | 1445132650 | 16120 | 16100 | 16120 | 16100 | 918 |
| 342 | 20241017 | 135500 | 1430352790 | 16100 | 16120 | 16120 | 16100 | 790 |
| 343 | 20241017 | 135400 | 1417626680 | 16110 | 16110 | 16110 | 16110 | 0 |
| 344 | 20241017 | 135300 | 1417626680 | 16110 | 16110 | 16120 | 16110 | 112 |
| 345 | 20241017 | 135200 | 1415822310 | 16110 | 16120 | 16120 | 16110 | 300 |
| 346 | 20241017 | 135100 | 1410988970 | 16120 | 16120 | 16120 | 16120 | 150 |
| 347 | 20241017 | 135000 | 1408570970 | 16120 | 16150 | 16150 | 16120 | 2512 |
| 348 | 20241017 | 134900 | 1368045910 | 16160 | 16180 | 16180 | 16160 | 1251 |
| 349 | 20241017 | 134800 | 1347825140 | 16190 | 16190 | 16190 | 16190 | 786 |
| 350 | 20241017 | 134700 | 1335099800 | 16190 | 16190 | 16190 | 16190 | 327 |
| 351 | 20241017 | 134600 | 1329805670 | 16200 | 16200 | 16200 | 16200 | 54 |
| 352 | 20241017 | 134500 | 1328930870 | 16200 | 16220 | 16230 | 16200 | 373 |
| 353 | 20241017 | 134400 | 1322879070 | 16200 | 16200 | 16200 | 16200 | 0 |
| 354 | 20241017 | 134300 | 1322879070 | 16200 | 16200 | 16200 | 16200 | 0 |
| 355 | 20241017 | 134200 | 1322879070 | 16200 | 16220 | 16230 | 16200 | 286 |
| 356 | 20241017 | 134100 | 1318238070 | 16230 | 16210 | 16230 | 16210 | 460 |
| 357 | 20241017 | 134000 | 1310773990 | 16210 | 16210 | 16210 | 16210 | 10 |
| 358 | 20241017 | 133900 | 1310611890 | 16210 | 16200 | 16210 | 16200 | 261 |
| 359 | 20241017 | 133800 | 1306383580 | 16200 | 16200 | 16200 | 16190 | 51 |
| 360 | 20241017 | 133700 | 1305557390 | 16190 | 16210 | 16210 | 16190 | 221 |
| 361 | 20241017 | 133600 | 1301979000 | 16190 | 16190 | 16190 | 16190 | 0 |
| 362 | 20241017 | 133500 | 1301979000 | 16190 | 16190 | 16190 | 16190 | 13 |
| 363 | 20241017 | 133400 | 1301768530 | 16190 | 16190 | 16190 | 16190 | 1496 |
| 364 | 20241017 | 133300 | 1277548290 | 16200 | 16210 | 16210 | 16200 | 270 |
| 365 | 20241017 | 133200 | 1273173980 | 16210 | 16210 | 16210 | 16210 | 42 |
| 366 | 20241017 | 133100 | 1272493160 | 16210 | 16220 | 16220 | 16210 | 138 |
| 367 | 20241017 | 133000 | 1270255920 | 16230 | 16240 | 16240 | 16230 | 14 |
| 368 | 20241017 | 132900 | 1270028690 | 16250 | 16250 | 16250 | 16250 | 0 |
| 369 | 20241017 | 132800 | 1270028690 | 16250 | 16250 | 16250 | 16250 | 3 |
| 370 | 20241017 | 132700 | 1269979940 | 16250 | 16250 | 16250 | 16250 | 4 |
| 371 | 20241017 | 132600 | 1269914940 | 16200 | 16200 | 16200 | 16200 | 0 |
| 372 | 20241017 | 132500 | 1269914940 | 16200 | 16200 | 16200 | 16200 | 0 |
| 373 | 20241017 | 132400 | 1269914940 | 16200 | 16200 | 16200 | 16200 | 4 |
| 374 | 20241017 | 132300 | 1269850140 | 16200 | 16200 | 16200 | 16200 | 25 |
| 375 | 20241017 | 132200 | 1269445140 | 16260 | 16260 | 16260 | 16260 | 2 |
| 376 | 20241017 | 132100 | 1269412620 | 16270 | 16270 | 16270 | 16270 | 3 |
| 377 | 20241017 | 132000 | 1269363810 | 16220 | 16280 | 16280 | 16220 | 214 |
| 378 | 20241017 | 131900 | 1265892180 | 16300 | 16290 | 16300 | 16280 | 64 |
| 379 | 20241017 | 131800 | 1264849640 | 16290 | 16290 | 16300 | 16290 | 6 |
| 380 | 20241017 | 131700 | 1264751890 | 16300 | 16300 | 16300 | 16300 | 1 |
| 381 | 20241017 | 131600 | 1264735590 | 16300 | 16300 | 16300 | 16280 | 119 |
| 382 | 20241017 | 131500 | 1262796120 | 16300 | 16280 | 16300 | 16280 | 512 |
| 383 | 20241017 | 131400 | 1254455710 | 16280 | 16260 | 16280 | 16260 | 601 |
| 384 | 20241017 | 131300 | 1244678330 | 16260 | 16250 | 16260 | 16250 | 11 |
| 385 | 20241017 | 131200 | 1244499570 | 16250 | 16250 | 16250 | 16250 | 6 |
| 386 | 20241017 | 131100 | 1244402070 | 16230 | 16230 | 16230 | 16230 | 1 |
| 387 | 20241017 | 131000 | 1244385840 | 16260 | 16260 | 16260 | 16260 | 0 |
| 388 | 20241017 | 130900 | 1244385840 | 16260 | 16260 | 16260 | 16260 | 2 |
| 389 | 20241017 | 130800 | 1244353320 | 16200 | 16250 | 16260 | 16200 | 28 |
| 390 | 20241017 | 130700 | 1243898830 | 16260 | 16250 | 16260 | 16250 | 56 |
| 391 | 20241017 | 130600 | 1242988820 | 16250 | 16200 | 16250 | 16200 | 51 |
| 392 | 20241017 | 130500 | 1242162570 | 16190 | 16190 | 16190 | 16190 | 20 |
| 393 | 20241017 | 130400 | 1241838770 | 16190 | 16170 | 16190 | 16170 | 56 |
| 394 | 20241017 | 130300 | 1240932230 | 16190 | 16180 | 16190 | 16170 | 72 |
| 395 | 20241017 | 130200 | 1239767950 | 16150 | 16190 | 16190 | 16150 | 301 |
| 396 | 20241017 | 130100 | 1234903590 | 16190 | 16190 | 16190 | 16190 | 1 |
| 397 | 20241017 | 130000 | 1234887400 | 16180 | 16190 | 16190 | 16180 | 27 |
| 398 | 20241017 | 125900 | 1234450480 | 16190 | 16190 | 16190 | 16190 | 0 |
| 399 | 20241017 | 125800 | 1234450480 | 16190 | 16200 | 16200 | 16190 | 55 |
| 400 | 20241017 | 125700 | 1233559930 | 16200 | 16200 | 16200 | 16200 | 1 |
| 401 | 20241017 | 125600 | 1233543730 | 16200 | 16200 | 16200 | 16200 | 0 |
| 402 | 20241017 | 125500 | 1233543730 | 16200 | 16180 | 16200 | 16180 | 85 |
| 403 | 20241017 | 125400 | 1232168410 | 16180 | 16180 | 16180 | 16180 | 86 |
| 404 | 20241017 | 125300 | 1230776930 | 16180 | 16180 | 16180 | 16180 | 0 |
| 405 | 20241017 | 125200 | 1230776930 | 16180 | 16190 | 16190 | 16180 | 605 |
| 406 | 20241017 | 125100 | 1220987980 | 16190 | 16200 | 16200 | 16190 | 141 |
| 407 | 20241017 | 125000 | 1218705180 | 16200 | 16200 | 16200 | 16200 | 11 |
| 408 | 20241017 | 124900 | 1218526980 | 16200 | 16200 | 16200 | 16190 | 13 |
| 409 | 20241017 | 124800 | 1218316390 | 16200 | 16200 | 16200 | 16200 | 2 |
| 410 | 20241017 | 124700 | 1218283990 | 16200 | 16200 | 16200 | 16200 | 24 |
| 411 | 20241017 | 124600 | 1217895190 | 16200 | 16210 | 16210 | 16200 | 124 |
| 412 | 20241017 | 124500 | 1215885270 | 16220 | 16220 | 16220 | 16220 | 4 |
| 413 | 20241017 | 124400 | 1215820390 | 16220 | 16220 | 16220 | 16220 | 1 |
| 414 | 20241017 | 124300 | 1215804170 | 16220 | 16220 | 16220 | 16220 | 0 |
| 415 | 20241017 | 124200 | 1215804170 | 16220 | 16220 | 16220 | 16220 | 0 |
| 416 | 20241017 | 124100 | 1215804170 | 16220 | 16230 | 16230 | 16220 | 277 |
| 417 | 20241017 | 124000 | 1211311090 | 16240 | 16240 | 16240 | 16240 | 2 |
| 418 | 20241017 | 123900 | 1211278610 | 16270 | 16270 | 16270 | 16270 | 3 |
| 419 | 20241017 | 123800 | 1211229800 | 16250 | 16250 | 16250 | 16250 | 1 |
| 420 | 20241017 | 123700 | 1211213550 | 16260 | 16250 | 16260 | 16250 | 5 |
| 421 | 20241017 | 123600 | 1211132280 | 16220 | 16250 | 16250 | 16220 | 219 |
| 422 | 20241017 | 123500 | 1207578560 | 16270 | 16270 | 16270 | 16270 | 0 |
| 423 | 20241017 | 123400 | 1207578560 | 16270 | 16250 | 16270 | 16250 | 6 |
| 424 | 20241017 | 123300 | 1207481040 | 16250 | 16260 | 16270 | 16250 | 240 |
| 425 | 20241017 | 123200 | 1203580930 | 16270 | 16270 | 16270 | 16260 | 16 |
| 426 | 20241017 | 123100 | 1203320680 | 16270 | 16270 | 16270 | 16270 | 10 |
| 427 | 20241017 | 123000 | 1203157980 | 16280 | 16280 | 16280 | 16280 | 2 |
| 428 | 20241017 | 122900 | 1203125420 | 16280 | 16270 | 16280 | 16270 | 101 |
| 429 | 20241017 | 122800 | 1201482140 | 16280 | 16280 | 16280 | 16280 | 7 |
| 430 | 20241017 | 122700 | 1201368180 | 16260 | 16280 | 16280 | 16260 | 32 |
| 431 | 20241017 | 122600 | 1200847720 | 16280 | 16290 | 16300 | 16280 | 43 |
| 432 | 20241017 | 122500 | 1200147020 | 16300 | 16300 | 16300 | 16290 | 535 |
| 433 | 20241017 | 122400 | 1191431830 | 16310 | 16310 | 16310 | 16290 | 389 |
| 434 | 20241017 | 122300 | 1185087960 | 16320 | 16270 | 16320 | 16270 | 145 |
| 435 | 20241017 | 122200 | 1182721770 | 16260 | 16240 | 16260 | 16240 | 113 |
| 436 | 20241017 | 122100 | 1180885690 | 16240 | 16230 | 16240 | 16230 | 299 |
| 437 | 20241017 | 122000 | 1176032910 | 16230 | 16230 | 16230 | 16230 | 134 |
| 438 | 20241017 | 121900 | 1173858090 | 16230 | 16230 | 16240 | 16230 | 74 |
| 439 | 20241017 | 121800 | 1172657020 | 16220 | 16220 | 16220 | 16220 | 373 |
| 440 | 20241017 | 121700 | 1166606960 | 16220 | 16220 | 16220 | 16220 | 63 |
| 441 | 20241017 | 121600 | 1165585100 | 16220 | 16220 | 16220 | 16220 | 115 |
| 442 | 20241017 | 121500 | 1163719800 | 16220 | 16240 | 16240 | 16220 | 62 |
| 443 | 20241017 | 121400 | 1162713440 | 16230 | 16220 | 16230 | 16220 | 59 |
| 444 | 20241017 | 121300 | 1161756200 | 16220 | 16200 | 16220 | 16200 | 262 |
| 445 | 20241017 | 121200 | 1157511760 | 16220 | 16210 | 16220 | 16210 | 188 |
| 446 | 20241017 | 121100 | 1154463290 | 16210 | 16180 | 16210 | 16180 | 775 |
| 447 | 20241017 | 121000 | 1141905860 | 16190 | 16200 | 16200 | 16180 | 186 |
| 448 | 20241017 | 120900 | 1138895340 | 16200 | 16200 | 16200 | 16200 | 284 |
| 449 | 20241017 | 120800 | 1134294540 | 16210 | 16210 | 16210 | 16210 | 22 |
| 450 | 20241017 | 120700 | 1133937920 | 16210 | 16210 | 16210 | 16210 | 0 |
| 451 | 20241017 | 120600 | 1133937920 | 16210 | 16210 | 16210 | 16210 | 1 |
| 452 | 20241017 | 120500 | 1133921710 | 16210 | 16210 | 16210 | 16210 | 38 |
| 453 | 20241017 | 120400 | 1133305730 | 16200 | 16200 | 16200 | 16200 | 70 |
| 454 | 20241017 | 120300 | 1132171730 | 16200 | 16200 | 16200 | 16200 | 229 |
| 455 | 20241017 | 120200 | 1128461930 | 16200 | 16200 | 16200 | 16200 | 0 |
| 456 | 20241017 | 120100 | 1128461930 | 16200 | 16200 | 16200 | 16200 | 68 |
| 457 | 20241017 | 120000 | 1127360330 | 16180 | 16200 | 16200 | 16180 | 42 |
| 458 | 20241017 | 115900 | 1126680360 | 16210 | 16210 | 16210 | 16210 | 2 |
| 459 | 20241017 | 115800 | 1126647940 | 16200 | 16200 | 16200 | 16200 | 84 |
| 460 | 20241017 | 115700 | 1125287140 | 16200 | 16200 | 16200 | 16200 | 27 |
| 461 | 20241017 | 115600 | 1124849740 | 16200 | 16200 | 16200 | 16200 | 0 |
| 462 | 20241017 | 115500 | 1124849740 | 16200 | 16200 | 16200 | 16200 | 100 |
| 463 | 20241017 | 115400 | 1123229740 | 16210 | 16160 | 16210 | 16160 | 302 |
| 464 | 20241017 | 115300 | 1118337310 | 16200 | 16200 | 16200 | 16200 | 262 |
| 465 | 20241017 | 115200 | 1114092910 | 16200 | 16200 | 16200 | 16200 | 0 |
| 466 | 20241017 | 115100 | 1114092910 | 16200 | 16200 | 16200 | 16200 | 0 |
| 467 | 20241017 | 115000 | 1114092910 | 16200 | 16190 | 16200 | 16190 | 20 |
| 468 | 20241017 | 114900 | 1113768920 | 16150 | 16150 | 16150 | 16150 | 10 |
| 469 | 20241017 | 114800 | 1113607420 | 16150 | 16150 | 16150 | 16150 | 0 |
| 470 | 20241017 | 114700 | 1113607420 | 16150 | 16160 | 16160 | 16150 | 1000 |
| 471 | 20241017 | 114600 | 1097451370 | 16160 | 16160 | 16160 | 16160 | 0 |
| 472 | 20241017 | 114500 | 1097451370 | 16160 | 16160 | 16160 | 16160 | 39 |
| 473 | 20241017 | 114400 | 1096821130 | 16150 | 16150 | 16150 | 16150 | 0 |
| 474 | 20241017 | 114300 | 1096821130 | 16150 | 16150 | 16150 | 16150 | 0 |
| 475 | 20241017 | 114200 | 1096821130 | 16150 | 16150 | 16150 | 16150 | 5 |
| 476 | 20241017 | 114100 | 1096740380 | 16150 | 16150 | 16150 | 16150 | 10 |
| 477 | 20241017 | 114000 | 1096578880 | 16150 | 16180 | 16180 | 16150 | 61 |
| 478 | 20241017 | 113900 | 1095592090 | 16180 | 16180 | 16180 | 16180 | 12 |
| 479 | 20241017 | 113800 | 1095397930 | 16180 | 16180 | 16180 | 16180 | 100 |
| 480 | 20241017 | 113700 | 1093779930 | 16180 | 16200 | 16200 | 16180 | 18 |
| 481 | 20241017 | 113600 | 1093488610 | 16180 | 16180 | 16180 | 16180 | 93 |
| 482 | 20241017 | 113500 | 1091983870 | 16200 | 16200 | 16200 | 16200 | 0 |
| 483 | 20241017 | 113400 | 1091983870 | 16200 | 16200 | 16200 | 16200 | 2 |
| 484 | 20241017 | 113300 | 1091951470 | 16200 | 16200 | 16200 | 16200 | 10 |
| 485 | 20241017 | 113200 | 1091789470 | 16200 | 16190 | 16200 | 16190 | 242 |
| 486 | 20241017 | 113100 | 1087869080 | 16190 | 16190 | 16190 | 16190 | 4 |
| 487 | 20241017 | 113000 | 1087804320 | 16190 | 16190 | 16190 | 16190 | 0 |
| 488 | 20241017 | 112900 | 1087804320 | 16190 | 16190 | 16190 | 16190 | 0 |
| 489 | 20241017 | 112800 | 1087804320 | 16190 | 16120 | 16190 | 16120 | 138 |
| 490 | 20241017 | 112700 | 1085577470 | 16120 | 16190 | 16190 | 16120 | 965 |
| 491 | 20241017 | 112600 | 1069988440 | 16190 | 16190 | 16190 | 16190 | 1 |
| 492 | 20241017 | 112500 | 1069972250 | 16190 | 16120 | 16190 | 16120 | 180 |
| 493 | 20241017 | 112400 | 1067058120 | 16120 | 16180 | 16180 | 16120 | 1247 |
| 494 | 20241017 | 112300 | 1046929650 | 16180 | 16180 | 16180 | 16180 | 262 |
| 495 | 20241017 | 112200 | 1042690490 | 16180 | 16180 | 16180 | 16180 | 45 |
| 496 | 20241017 | 112100 | 1041962390 | 16180 | 16190 | 16190 | 16180 | 586 |
| 497 | 20241017 | 112000 | 1032479550 | 16200 | 16200 | 16200 | 16200 | 12 |
| 498 | 20241017 | 111900 | 1032285150 | 16200 | 16190 | 16200 | 16190 | 30 |
| 499 | 20241017 | 111800 | 1031799430 | 16190 | 16190 | 16190 | 16190 | 30 |
| 500 | 20241017 | 111700 | 1031313730 | 16200 | 16200 | 16200 | 16200 | 159 |
| 501 | 20241017 | 111600 | 1028737930 | 16210 | 16200 | 16210 | 16200 | 200 |
| 502 | 20241017 | 111500 | 1025496190 | 16180 | 16180 | 16180 | 16160 | 506 |
| 503 | 20241017 | 111400 | 1017316990 | 16160 | 16160 | 16160 | 16160 | 30 |
| 504 | 20241017 | 111300 | 1016832190 | 16130 | 16130 | 16130 | 16130 | 0 |
| 505 | 20241017 | 111200 | 1016832190 | 16130 | 16130 | 16130 | 16130 | 0 |
| 506 | 20241017 | 111100 | 1016832190 | 16130 | 16130 | 16130 | 16130 | 390 |
| 507 | 20241017 | 111000 | 1010541490 | 16120 | 16120 | 16120 | 16120 | 61 |
| 508 | 20241017 | 110900 | 1009558170 | 16120 | 16130 | 16130 | 16120 | 223 |
| 509 | 20241017 | 110800 | 1005961190 | 16130 | 16130 | 16150 | 16110 | 1488 |
| 510 | 20241017 | 110700 | 981980490 | 16120 | 16130 | 16130 | 16120 | 440 |
| 511 | 20241017 | 110600 | 974887630 | 16130 | 16170 | 16170 | 16130 | 1215 |
| 512 | 20241017 | 110500 | 955289440 | 16170 | 16160 | 16170 | 16130 | 783 |
| 513 | 20241017 | 110400 | 942649060 | 16170 | 16180 | 16210 | 16170 | 468 |
| 514 | 20241017 | 110300 | 935074700 | 16180 | 16190 | 16190 | 16170 | 111 |
| 515 | 20241017 | 110200 | 933278420 | 16190 | 16180 | 16190 | 16180 | 22 |
| 516 | 20241017 | 110100 | 932922260 | 16170 | 16170 | 16170 | 16170 | 3 |
| 517 | 20241017 | 110000 | 932873750 | 16170 | 16190 | 16190 | 16170 | 115 |
| 518 | 20241017 | 105900 | 931013540 | 16170 | 16170 | 16170 | 16170 | 40 |
| 519 | 20241017 | 105800 | 930366740 | 16170 | 16170 | 16170 | 16170 | 3 |
| 520 | 20241017 | 105700 | 930318230 | 16170 | 16170 | 16170 | 16170 | 93 |
| 521 | 20241017 | 105600 | 928814420 | 16160 | 16160 | 16170 | 16160 | 424 |
| 522 | 20241017 | 105500 | 921961080 | 16160 | 16160 | 16160 | 16160 | 0 |
| 523 | 20241017 | 105400 | 921961080 | 16160 | 16160 | 16160 | 16160 | 31 |
| 524 | 20241017 | 105300 | 921460120 | 16160 | 16150 | 16160 | 16150 | 421 |
| 525 | 20241017 | 105200 | 914660960 | 16150 | 16150 | 16190 | 16150 | 158 |
| 526 | 20241017 | 105100 | 912109220 | 16150 | 16160 | 16180 | 16150 | 242 |
| 527 | 20241017 | 105000 | 908198300 | 16160 | 16180 | 16180 | 16160 | 90 |
| 528 | 20241017 | 104900 | 906743800 | 16180 | 16160 | 16180 | 16160 | 249 |
| 529 | 20241017 | 104800 | 902718960 | 16160 | 16180 | 16180 | 16150 | 1431 |
| 530 | 20241017 | 104700 | 879590610 | 16180 | 16210 | 16210 | 16180 | 112 |
| 531 | 20241017 | 104600 | 877777920 | 16210 | 16200 | 16210 | 16190 | 313 |
| 532 | 20241017 | 104500 | 872709920 | 16190 | 16190 | 16190 | 16190 | 0 |
| 533 | 20241017 | 104400 | 872709920 | 16190 | 16190 | 16200 | 16190 | 586 |
| 534 | 20241017 | 104300 | 863222480 | 16190 | 16190 | 16190 | 16190 | 6 |
| 535 | 20241017 | 104200 | 863125340 | 16200 | 16200 | 16200 | 16200 | 171 |
| 536 | 20241017 | 104100 | 860355140 | 16190 | 16190 | 16200 | 16190 | 122 |
| 537 | 20241017 | 104000 | 858379950 | 16200 | 16190 | 16200 | 16190 | 650 |
| 538 | 20241017 | 103900 | 847851190 | 16190 | 16200 | 16200 | 16190 | 162 |
| 539 | 20241017 | 103800 | 845226820 | 16200 | 16190 | 16200 | 16190 | 353 |
| 540 | 20241017 | 103700 | 839508670 | 16190 | 16190 | 16190 | 16190 | 62 |
| 541 | 20241017 | 103600 | 838504890 | 16190 | 16190 | 16190 | 16190 | 378 |
| 542 | 20241017 | 103500 | 832385070 | 16190 | 16170 | 16190 | 16170 | 355 |
| 543 | 20241017 | 103400 | 826643160 | 16170 | 16170 | 16170 | 16170 | 107 |
| 544 | 20241017 | 103300 | 824912970 | 16170 | 16160 | 16170 | 16160 | 37 |
| 545 | 20241017 | 103200 | 824315040 | 16150 | 16160 | 16160 | 16150 | 71 |
| 546 | 20241017 | 103100 | 823168050 | 16160 | 16180 | 16180 | 16160 | 327 |
| 547 | 20241017 | 103000 | 817882520 | 16160 | 16180 | 16180 | 16110 | 1634 |
| 548 | 20241017 | 102900 | 791506200 | 16190 | 16190 | 16200 | 16190 | 156 |
| 549 | 20241017 | 102800 | 788980460 | 16180 | 16220 | 16220 | 16180 | 1327 |
| 550 | 20241017 | 102700 | 767475200 | 16220 | 16240 | 16250 | 16220 | 281 |
| 551 | 20241017 | 102600 | 762912860 | 16220 | 16240 | 16240 | 16210 | 1363 |
| 552 | 20241017 | 102500 | 740803330 | 16240 | 16240 | 16240 | 16240 | 1332 |
| 553 | 20241017 | 102400 | 719171650 | 16240 | 16260 | 16260 | 16240 | 580 |
| 554 | 20241017 | 102300 | 709749450 | 16260 | 16250 | 16260 | 16250 | 279 |
| 555 | 20241017 | 102200 | 705215690 | 16250 | 16240 | 16250 | 16240 | 73 |
| 556 | 20241017 | 102100 | 704029940 | 16240 | 16290 | 16300 | 16240 | 1790 |
| 557 | 20241017 | 102000 | 674923370 | 16300 | 16330 | 16330 | 16300 | 1637 |
| 558 | 20241017 | 101900 | 648226230 | 16320 | 16330 | 16340 | 16320 | 1259 |
| 559 | 20241017 | 101800 | 627667710 | 16340 | 16340 | 16350 | 16340 | 413 |
| 560 | 20241017 | 101700 | 620919280 | 16340 | 16350 | 16350 | 16340 | 391 |
| 561 | 20241017 | 101600 | 614529330 | 16350 | 16350 | 16350 | 16350 | 153 |
| 562 | 20241017 | 101500 | 612027780 | 16350 | 16340 | 16350 | 16340 | 653 |
| 563 | 20241017 | 101400 | 601357440 | 16340 | 16350 | 16350 | 16340 | 406 |
| 564 | 20241017 | 101300 | 594723390 | 16350 | 16340 | 16350 | 16340 | 30 |
| 565 | 20241017 | 101200 | 594233140 | 16350 | 16340 | 16360 | 16340 | 447 |
| 566 | 20241017 | 101100 | 586924550 | 16350 | 16350 | 16350 | 16350 | 350 |
| 567 | 20241017 | 101000 | 581202050 | 16350 | 16350 | 16350 | 16350 | 104 |
| 568 | 20241017 | 100900 | 579501650 | 16340 | 16350 | 16350 | 16340 | 508 |
| 569 | 20241017 | 100800 | 571195860 | 16360 | 16360 | 16360 | 16360 | 38 |
| 570 | 20241017 | 100700 | 570574180 | 16360 | 16360 | 16360 | 16360 | 293 |
| 571 | 20241017 | 100600 | 565780700 | 16360 | 16360 | 16360 | 16360 | 2 |
| 572 | 20241017 | 100500 | 565747980 | 16370 | 16370 | 16370 | 16370 | 1 |
| 573 | 20241017 | 100400 | 565731610 | 16330 | 16330 | 16330 | 16330 | 0 |
| 574 | 20241017 | 100300 | 565731610 | 16330 | 16330 | 16330 | 16330 | 5 |
| 575 | 20241017 | 100200 | 565649960 | 16340 | 16360 | 16360 | 16340 | 242 |
| 576 | 20241017 | 100100 | 561693680 | 16360 | 16360 | 16360 | 16360 | 3 |
| 577 | 20241017 | 100000 | 561644600 | 16360 | 16360 | 16360 | 16360 | 11 |
| 578 | 20241017 | 095900 | 561464640 | 16330 | 16330 | 16330 | 16330 | 0 |
| 579 | 20241017 | 095800 | 561464640 | 16330 | 16340 | 16340 | 16330 | 100 |
| 580 | 20241017 | 095700 | 559831590 | 16330 | 16340 | 16340 | 16330 | 56 |
| 581 | 20241017 | 095600 | 558917070 | 16330 | 16330 | 16330 | 16330 | 0 |
| 582 | 20241017 | 095500 | 558917070 | 16330 | 16330 | 16330 | 16330 | 249 |
| 583 | 20241017 | 095400 | 554850900 | 16330 | 16330 | 16330 | 16330 | 60 |
| 584 | 20241017 | 095300 | 553871100 | 16330 | 16330 | 16340 | 16330 | 773 |
| 585 | 20241017 | 095200 | 541247990 | 16330 | 16380 | 16380 | 16330 | 1000 |
| 586 | 20241017 | 095100 | 524907340 | 16390 | 16390 | 16390 | 16390 | 100 |
| 587 | 20241017 | 095000 | 523268340 | 16390 | 16390 | 16390 | 16390 | 137 |
| 588 | 20241017 | 094900 | 521022910 | 16390 | 16390 | 16390 | 16390 | 15 |
| 589 | 20241017 | 094800 | 520777060 | 16390 | 16410 | 16420 | 16390 | 74 |
| 590 | 20241017 | 094700 | 519562520 | 16390 | 16370 | 16390 | 16370 | 33 |
| 591 | 20241017 | 094600 | 519021860 | 16370 | 16370 | 16370 | 16370 | 320 |
| 592 | 20241017 | 094500 | 513783460 | 16360 | 16400 | 16400 | 16360 | 45 |
| 593 | 20241017 | 094400 | 513047060 | 16410 | 16410 | 16410 | 16410 | 55 |
| 594 | 20241017 | 094300 | 512144510 | 16400 | 16340 | 16400 | 16340 | 272 |
| 595 | 20241017 | 094200 | 507691570 | 16360 | 16340 | 16360 | 16340 | 357 |
| 596 | 20241017 | 094100 | 501858090 | 16350 | 16360 | 16360 | 16350 | 194 |
| 597 | 20241017 | 094000 | 498686140 | 16360 | 16400 | 16400 | 16360 | 859 |
| 598 | 20241017 | 093900 | 484629610 | 16390 | 16360 | 16400 | 16340 | 616 |
| 599 | 20241017 | 093800 | 474550400 | 16420 | 16410 | 16420 | 16410 | 300 |
| 600 | 20241017 | 093700 | 469624600 | 16430 | 16430 | 16430 | 16340 | 404 |
| 601 | 20241017 | 093600 | 463011170 | 16440 | 16440 | 16440 | 16440 | 0 |
| 602 | 20241017 | 093500 | 463011170 | 16440 | 16360 | 16440 | 16330 | 1025 |
| 603 | 20241017 | 093400 | 446256790 | 16350 | 16380 | 16380 | 16350 | 1701 |
| 604 | 20241017 | 093300 | 418422180 | 16380 | 16410 | 16470 | 16380 | 417 |
| 605 | 20241017 | 093200 | 411585360 | 16410 | 16410 | 16410 | 16410 | 0 |
| 606 | 20241017 | 093100 | 411585360 | 16410 | 16480 | 16480 | 16410 | 134 |
| 607 | 20241017 | 093000 | 409385590 | 16480 | 16450 | 16480 | 16450 | 31 |
| 608 | 20241017 | 092900 | 408875100 | 16400 | 16400 | 16400 | 16400 | 0 |
| 609 | 20241017 | 092800 | 408875100 | 16400 | 16400 | 16400 | 16400 | 0 |
| 610 | 20241017 | 092700 | 408875100 | 16400 | 16400 | 16400 | 16400 | 1261 |
| 611 | 20241017 | 092600 | 388194700 | 16400 | 16430 | 16450 | 16400 | 476 |
| 612 | 20241017 | 092500 | 380369580 | 16420 | 16410 | 16420 | 16410 | 265 |
| 613 | 20241017 | 092400 | 376018970 | 16360 | 16360 | 16360 | 16360 | 0 |
| 614 | 20241017 | 092300 | 376018970 | 16360 | 16360 | 16370 | 16360 | 44 |
| 615 | 20241017 | 092200 | 375299120 | 16410 | 16410 | 16410 | 16400 | 541 |
| 616 | 20241017 | 092100 | 366426630 | 16410 | 16400 | 16410 | 16400 | 312 |
| 617 | 20241017 | 092000 | 361309530 | 16400 | 16400 | 16410 | 16400 | 816 |
| 618 | 20241017 | 091900 | 347924420 | 16400 | 16360 | 16400 | 16360 | 483 |
| 619 | 20241017 | 091800 | 340017530 | 16360 | 16360 | 16360 | 16360 | 240 |
| 620 | 20241017 | 091700 | 336091130 | 16350 | 16370 | 16370 | 16350 | 955 |
| 621 | 20241017 | 091600 | 320473550 | 16370 | 16420 | 16420 | 16360 | 1447 |
| 622 | 20241017 | 091500 | 296755980 | 16420 | 16460 | 16460 | 16420 | 1295 |
| 623 | 20241017 | 091400 | 275470800 | 16450 | 16460 | 16460 | 16450 | 254 |
| 624 | 20241017 | 091300 | 271290450 | 16450 | 16500 | 16500 | 16450 | 2424 |
| 625 | 20241017 | 091200 | 231334070 | 16520 | 16520 | 16520 | 16520 | 1 |
| 626 | 20241017 | 091100 | 231317550 | 16540 | 16540 | 16540 | 16500 | 1007 |
| 627 | 20241017 | 091000 | 214697150 | 16510 | 16540 | 16540 | 16510 | 90 |
| 628 | 20241017 | 090900 | 213211210 | 16550 | 16550 | 16550 | 16510 | 2089 |
| 629 | 20241017 | 090800 | 178684840 | 16550 | 16570 | 16570 | 16550 | 386 |
| 630 | 20241017 | 090700 | 172294660 | 16560 | 16580 | 16580 | 16550 | 890 |
| 631 | 20241017 | 090600 | 157561110 | 16580 | 16600 | 16610 | 16580 | 1386 |
| 632 | 20241017 | 090500 | 134558420 | 16600 | 16600 | 16620 | 16600 | 1300 |
| 633 | 20241017 | 090400 | 112967390 | 16600 | 16590 | 16620 | 16580 | 2345 |
| 634 | 20241017 | 090300 | 74044870 | 16590 | 16540 | 16590 | 16540 | 2729 |
| 635 | 20241017 | 090200 | 28798210 | 16540 | 16510 | 16540 | 16510 | 588 |
| 636 | 20241017 | 090100 | 19080350 | 16500 | 16490 | 16500 | 16490 | 138 |
| 637 | 20241017 | 090000 | 16804350 | 16450 | 16430 | 16480 | 16430 | 1022 |