31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241018 | 192500 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 34439 |
| 3 | 20241018 | 192400 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 4 | 20241018 | 192300 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 5 | 20241018 | 192200 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 6 | 20241018 | 192100 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 7 | 20241018 | 192000 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 8 | 20241018 | 191900 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 9 | 20241018 | 191800 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 10 | 20241018 | 191700 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 11 | 20241018 | 191600 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 12 | 20241018 | 191500 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 13 | 20241018 | 191400 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 14 | 20241018 | 191300 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 15 | 20241018 | 191200 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 16 | 20241018 | 191100 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 17 | 20241018 | 191000 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 18 | 20241018 | 190900 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 19 | 20241018 | 190800 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 20 | 20241018 | 190700 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 21 | 20241018 | 190600 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 22 | 20241018 | 190500 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 23 | 20241018 | 190400 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 24 | 20241018 | 190300 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 25 | 20241018 | 190200 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 26 | 20241018 | 190100 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 27 | 20241018 | 190000 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 28 | 20241018 | 185900 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 29 | 20241018 | 185800 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 30 | 20241018 | 185700 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 31 | 20241018 | 185600 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 32 | 20241018 | 185500 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 34439 |
| 33 | 20241018 | 185400 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 34 | 20241018 | 185300 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 35 | 20241018 | 185200 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 36 | 20241018 | 185100 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 37 | 20241018 | 185000 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 38 | 20241018 | 184900 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 39 | 20241018 | 184800 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 40 | 20241018 | 184700 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 41 | 20241018 | 184600 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 42 | 20241018 | 184500 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 43 | 20241018 | 184400 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 44 | 20241018 | 184300 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 45 | 20241018 | 184200 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 46 | 20241018 | 184100 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 47 | 20241018 | 184000 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 48 | 20241018 | 183900 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 49 | 20241018 | 183800 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 50 | 20241018 | 183700 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 51 | 20241018 | 183600 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 52 | 20241018 | 183500 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 53 | 20241018 | 183400 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 54 | 20241018 | 183300 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 55 | 20241018 | 183200 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 56 | 20241018 | 183100 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 57 | 20241018 | 183000 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 58 | 20241018 | 182900 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 59 | 20241018 | 182800 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 60 | 20241018 | 182700 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 61 | 20241018 | 182600 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 62 | 20241018 | 182500 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 34439 |
| 63 | 20241018 | 182400 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 64 | 20241018 | 182300 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 65 | 20241018 | 182200 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 66 | 20241018 | 182100 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 67 | 20241018 | 182000 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 68 | 20241018 | 181900 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 69 | 20241018 | 181800 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 70 | 20241018 | 181700 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 71 | 20241018 | 181600 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 72 | 20241018 | 181500 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 73 | 20241018 | 181400 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 74 | 20241018 | 181300 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 75 | 20241018 | 181200 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 76 | 20241018 | 181100 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 77 | 20241018 | 181000 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 78 | 20241018 | 180900 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 79 | 20241018 | 180800 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 80 | 20241018 | 180700 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 81 | 20241018 | 180600 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 82 | 20241018 | 180500 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 83 | 20241018 | 180400 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 84 | 20241018 | 180300 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 85 | 20241018 | 180200 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 86 | 20241018 | 180100 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 87 | 20241018 | 180000 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 88 | 20241018 | 175900 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 89 | 20241018 | 175800 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 90 | 20241018 | 175700 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 91 | 20241018 | 175600 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 92 | 20241018 | 175500 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 34439 |
| 93 | 20241018 | 175400 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 94 | 20241018 | 175300 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 95 | 20241018 | 175200 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 96 | 20241018 | 175100 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 97 | 20241018 | 175000 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 98 | 20241018 | 174900 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 99 | 20241018 | 174800 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 100 | 20241018 | 174700 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 101 | 20241018 | 174600 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 102 | 20241018 | 174500 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 103 | 20241018 | 174400 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 104 | 20241018 | 174300 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 105 | 20241018 | 174200 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 106 | 20241018 | 174100 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 107 | 20241018 | 174000 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 108 | 20241018 | 173900 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 109 | 20241018 | 173800 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 110 | 20241018 | 173700 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 111 | 20241018 | 173600 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 112 | 20241018 | 173500 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 113 | 20241018 | 173400 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 114 | 20241018 | 173300 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 115 | 20241018 | 173200 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 116 | 20241018 | 173100 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 117 | 20241018 | 173000 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 118 | 20241018 | 172900 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 119 | 20241018 | 172800 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 120 | 20241018 | 172700 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 121 | 20241018 | 172600 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 122 | 20241018 | 172500 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 34439 |
| 123 | 20241018 | 172400 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 124 | 20241018 | 172300 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 125 | 20241018 | 172200 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 126 | 20241018 | 172100 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 127 | 20241018 | 172000 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 128 | 20241018 | 171900 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 129 | 20241018 | 171800 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 130 | 20241018 | 171700 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 131 | 20241018 | 171600 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 132 | 20241018 | 171500 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 133 | 20241018 | 171400 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 134 | 20241018 | 171300 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 135 | 20241018 | 171200 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 136 | 20241018 | 171100 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 137 | 20241018 | 171000 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 138 | 20241018 | 170900 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 139 | 20241018 | 170800 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 140 | 20241018 | 170700 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 141 | 20241018 | 170600 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 142 | 20241018 | 170500 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 143 | 20241018 | 170400 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 144 | 20241018 | 170300 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 145 | 20241018 | 170200 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 146 | 20241018 | 170100 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 147 | 20241018 | 170000 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 148 | 20241018 | 165900 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 149 | 20241018 | 165800 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 150 | 20241018 | 165700 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 151 | 20241018 | 165600 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 152 | 20241018 | 165500 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 34439 |
| 153 | 20241018 | 165400 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 154 | 20241018 | 165300 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 155 | 20241018 | 165200 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 156 | 20241018 | 165100 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 157 | 20241018 | 165000 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 158 | 20241018 | 164900 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 159 | 20241018 | 164800 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 160 | 20241018 | 164700 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 161 | 20241018 | 164600 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 162 | 20241018 | 164500 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 163 | 20241018 | 164400 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 164 | 20241018 | 164300 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 165 | 20241018 | 164200 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 166 | 20241018 | 164100 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 167 | 20241018 | 164000 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 168 | 20241018 | 163900 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 169 | 20241018 | 163800 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 170 | 20241018 | 163700 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 171 | 20241018 | 163600 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 172 | 20241018 | 163500 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 173 | 20241018 | 163400 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 174 | 20241018 | 163300 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 175 | 20241018 | 163200 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 176 | 20241018 | 163100 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 177 | 20241018 | 163000 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 178 | 20241018 | 162900 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 179 | 20241018 | 162800 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 180 | 20241018 | 162700 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 181 | 20241018 | 162600 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 182 | 20241018 | 162500 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 34439 |
| 183 | 20241018 | 162400 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 184 | 20241018 | 162300 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 185 | 20241018 | 162200 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 186 | 20241018 | 162100 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 187 | 20241018 | 162000 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 188 | 20241018 | 161900 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 189 | 20241018 | 161800 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 190 | 20241018 | 161700 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 191 | 20241018 | 161600 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 192 | 20241018 | 161500 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 193 | 20241018 | 161400 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 194 | 20241018 | 161300 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 195 | 20241018 | 161200 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 196 | 20241018 | 161100 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 197 | 20241018 | 161000 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 198 | 20241018 | 160900 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 199 | 20241018 | 160800 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 200 | 20241018 | 160700 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 201 | 20241018 | 160600 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 202 | 20241018 | 160500 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 203 | 20241018 | 160400 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 204 | 20241018 | 160300 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 205 | 20241018 | 160200 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 206 | 20241018 | 160100 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 207 | 20241018 | 160000 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 208 | 20241018 | 155900 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 209 | 20241018 | 155800 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 210 | 20241018 | 155700 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 211 | 20241018 | 155600 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 212 | 20241018 | 155500 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 34439 |
| 213 | 20241018 | 155400 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 214 | 20241018 | 155300 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 215 | 20241018 | 155200 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 216 | 20241018 | 155100 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 217 | 20241018 | 155000 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 218 | 20241018 | 154900 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 219 | 20241018 | 154800 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 220 | 20241018 | 154700 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 221 | 20241018 | 154600 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 222 | 20241018 | 154500 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 223 | 20241018 | 154400 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 224 | 20241018 | 154300 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 225 | 20241018 | 154200 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 226 | 20241018 | 154100 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 227 | 20241018 | 154000 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 228 | 20241018 | 153900 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 229 | 20241018 | 153800 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 230 | 20241018 | 153700 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 231 | 20241018 | 153600 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 232 | 20241018 | 153500 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 233 | 20241018 | 153400 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 234 | 20241018 | 153300 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 235 | 20241018 | 153200 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 236 | 20241018 | 153100 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 237 | 20241018 | 153000 | 2311765875 | 3480 | 3480 | 3480 | 3480 | 34439 |
| 238 | 20241018 | 152900 | 2191918155 | 3435 | 3435 | 3435 | 3435 | 0 |
| 239 | 20241018 | 152800 | 2191918155 | 3435 | 3435 | 3435 | 3435 | 0 |
| 240 | 20241018 | 152700 | 2191918155 | 3435 | 3435 | 3435 | 3435 | 0 |
| 241 | 20241018 | 152600 | 2191918155 | 3435 | 3435 | 3435 | 3435 | 0 |
| 242 | 20241018 | 152500 | 2191918155 | 3435 | 3435 | 3435 | 3435 | 0 |
| 243 | 20241018 | 152400 | 2191918155 | 3435 | 3435 | 3435 | 3435 | 0 |
| 244 | 20241018 | 152300 | 2191918155 | 3435 | 3435 | 3435 | 3435 | 0 |
| 245 | 20241018 | 152200 | 2191918155 | 3435 | 3435 | 3435 | 3435 | 0 |
| 246 | 20241018 | 152100 | 2191918155 | 3435 | 3435 | 3435 | 3435 | 0 |
| 247 | 20241018 | 152000 | 2191918155 | 3435 | 3435 | 3435 | 3435 | 0 |
| 248 | 20241018 | 151900 | 2191918155 | 3435 | 3430 | 3450 | 3425 | 7248 |
| 249 | 20241018 | 151800 | 2166980590 | 3430 | 3425 | 3435 | 3420 | 18448 |
| 250 | 20241018 | 151700 | 2103805445 | 3420 | 3435 | 3435 | 3420 | 5409 |
| 251 | 20241018 | 151600 | 2085269465 | 3435 | 3440 | 3440 | 3425 | 3104 |
| 252 | 20241018 | 151500 | 2074619960 | 3440 | 3430 | 3440 | 3425 | 5631 |
| 253 | 20241018 | 151400 | 2055300205 | 3430 | 3430 | 3430 | 3425 | 284 |
| 254 | 20241018 | 151300 | 2054327230 | 3430 | 3425 | 3430 | 3420 | 1969 |
| 255 | 20241018 | 151200 | 2047583155 | 3425 | 3425 | 3425 | 3420 | 1979 |
| 256 | 20241018 | 151100 | 2040813985 | 3425 | 3420 | 3425 | 3420 | 335 |
| 257 | 20241018 | 151000 | 2039668115 | 3425 | 3425 | 3425 | 3415 | 1124 |
| 258 | 20241018 | 150900 | 2035826265 | 3425 | 3420 | 3425 | 3415 | 501 |
| 259 | 20241018 | 150800 | 2034113225 | 3415 | 3425 | 3425 | 3415 | 948 |
| 260 | 20241018 | 150700 | 2030871210 | 3420 | 3420 | 3425 | 3420 | 1576 |
| 261 | 20241018 | 150600 | 2025480515 | 3425 | 3425 | 3425 | 3425 | 354 |
| 262 | 20241018 | 150500 | 2024268065 | 3425 | 3420 | 3425 | 3420 | 79 |
| 263 | 20241018 | 150400 | 2023997765 | 3425 | 3420 | 3435 | 3420 | 7227 |
| 264 | 20241018 | 150300 | 1999268895 | 3430 | 3425 | 3430 | 3425 | 1619 |
| 265 | 20241018 | 150200 | 1993723810 | 3425 | 3415 | 3425 | 3415 | 1030 |
| 266 | 20241018 | 150100 | 1990196360 | 3415 | 3430 | 3430 | 3410 | 12505 |
| 267 | 20241018 | 150000 | 1947447690 | 3435 | 3435 | 3435 | 3430 | 2526 |
| 268 | 20241018 | 145900 | 1938781680 | 3430 | 3435 | 3435 | 3430 | 611 |
| 269 | 20241018 | 145800 | 1936683180 | 3440 | 3440 | 3440 | 3440 | 861 |
| 270 | 20241018 | 145700 | 1933721340 | 3445 | 3435 | 3445 | 3435 | 883 |
| 271 | 20241018 | 145600 | 1930683665 | 3445 | 3445 | 3445 | 3440 | 67 |
| 272 | 20241018 | 145500 | 1930453000 | 3445 | 3440 | 3445 | 3440 | 1269 |
| 273 | 20241018 | 145400 | 1926086320 | 3450 | 3450 | 3450 | 3440 | 609 |
| 274 | 20241018 | 145300 | 1923989605 | 3440 | 3440 | 3450 | 3440 | 1049 |
| 275 | 20241018 | 145200 | 1920379755 | 3445 | 3450 | 3450 | 3445 | 2224 |
| 276 | 20241018 | 145100 | 1912712160 | 3450 | 3445 | 3450 | 3435 | 2146 |
| 277 | 20241018 | 145000 | 1905318980 | 3445 | 3445 | 3445 | 3440 | 1732 |
| 278 | 20241018 | 144900 | 1899354315 | 3445 | 3450 | 3450 | 3435 | 3418 |
| 279 | 20241018 | 144800 | 1887598705 | 3450 | 3450 | 3450 | 3440 | 5408 |
| 280 | 20241018 | 144700 | 1868976990 | 3450 | 3445 | 3450 | 3445 | 1505 |
| 281 | 20241018 | 144600 | 1863785310 | 3450 | 3450 | 3450 | 3445 | 3659 |
| 282 | 20241018 | 144500 | 1851166435 | 3455 | 3460 | 3460 | 3450 | 953 |
| 283 | 20241018 | 144400 | 1847875865 | 3460 | 3465 | 3465 | 3455 | 3112 |
| 284 | 20241018 | 144300 | 1837114000 | 3465 | 3465 | 3470 | 3465 | 206 |
| 285 | 20241018 | 144200 | 1836399875 | 3470 | 3460 | 3470 | 3460 | 393 |
| 286 | 20241018 | 144100 | 1835039200 | 3460 | 3470 | 3470 | 3455 | 855 |
| 287 | 20241018 | 144000 | 1832079025 | 3475 | 3485 | 3485 | 3475 | 8987 |
| 288 | 20241018 | 143900 | 1800816425 | 3485 | 3475 | 3490 | 3470 | 9542 |
| 289 | 20241018 | 143800 | 1767591070 | 3475 | 3460 | 3475 | 3460 | 4982 |
| 290 | 20241018 | 143700 | 1750305740 | 3455 | 3470 | 3470 | 3455 | 1955 |
| 291 | 20241018 | 143600 | 1743536275 | 3470 | 3465 | 3475 | 3465 | 4106 |
| 292 | 20241018 | 143500 | 1729298320 | 3460 | 3465 | 3470 | 3455 | 2296 |
| 293 | 20241018 | 143400 | 1721349220 | 3465 | 3470 | 3475 | 3465 | 2908 |
| 294 | 20241018 | 143300 | 1711265445 | 3470 | 3470 | 3475 | 3455 | 6306 |
| 295 | 20241018 | 143200 | 1689432800 | 3470 | 3485 | 3495 | 3440 | 27771 |
| 296 | 20241018 | 143100 | 1592773700 | 3475 | 3460 | 3480 | 3450 | 30389 |
| 297 | 20241018 | 143000 | 1487401220 | 3460 | 3455 | 3460 | 3450 | 2016 |
| 298 | 20241018 | 142900 | 1480433660 | 3455 | 3455 | 3455 | 3455 | 925 |
| 299 | 20241018 | 142800 | 1477237785 | 3455 | 3455 | 3455 | 3450 | 1437 |
| 300 | 20241018 | 142700 | 1472273650 | 3455 | 3455 | 3455 | 3450 | 957 |
| 301 | 20241018 | 142600 | 1468968715 | 3455 | 3455 | 3455 | 3450 | 518 |
| 302 | 20241018 | 142500 | 1467181575 | 3455 | 3450 | 3455 | 3450 | 1115 |
| 303 | 20241018 | 142400 | 1463333115 | 3455 | 3455 | 3455 | 3450 | 714 |
| 304 | 20241018 | 142300 | 1460866250 | 3455 | 3460 | 3460 | 3450 | 726 |
| 305 | 20241018 | 142200 | 1458358715 | 3460 | 3460 | 3460 | 3455 | 1606 |
| 306 | 20241018 | 142100 | 1452807720 | 3460 | 3460 | 3460 | 3455 | 3239 |
| 307 | 20241018 | 142000 | 1441604210 | 3460 | 3455 | 3460 | 3450 | 1437 |
| 308 | 20241018 | 141900 | 1436638585 | 3450 | 3455 | 3455 | 3450 | 2221 |
| 309 | 20241018 | 141800 | 1428975130 | 3455 | 3455 | 3460 | 3455 | 1073 |
| 310 | 20241018 | 141700 | 1425267860 | 3460 | 3455 | 3460 | 3455 | 3499 |
| 311 | 20241018 | 141600 | 1413176785 | 3455 | 3450 | 3455 | 3450 | 7585 |
| 312 | 20241018 | 141500 | 1386992815 | 3450 | 3445 | 3450 | 3445 | 2219 |
| 313 | 20241018 | 141400 | 1379345840 | 3440 | 3445 | 3445 | 3440 | 395 |
| 314 | 20241018 | 141300 | 1377985230 | 3445 | 3440 | 3450 | 3440 | 6635 |
| 315 | 20241018 | 141200 | 1355144335 | 3435 | 3435 | 3440 | 3430 | 1461 |
| 316 | 20241018 | 141100 | 1350126535 | 3435 | 3430 | 3435 | 3430 | 3 |
| 317 | 20241018 | 141000 | 1350116240 | 3430 | 3430 | 3430 | 3430 | 26 |
| 318 | 20241018 | 140900 | 1350027060 | 3435 | 3435 | 3435 | 3435 | 2 |
| 319 | 20241018 | 140800 | 1350020190 | 3435 | 3435 | 3435 | 3435 | 1 |
| 320 | 20241018 | 140700 | 1350016755 | 3425 | 3435 | 3440 | 3425 | 2003 |
| 321 | 20241018 | 140600 | 1343132675 | 3425 | 3425 | 3425 | 3425 | 0 |
| 322 | 20241018 | 140500 | 1343132675 | 3425 | 3430 | 3430 | 3425 | 250 |
| 323 | 20241018 | 140400 | 1342275775 | 3435 | 3430 | 3435 | 3425 | 500 |
| 324 | 20241018 | 140300 | 1340561810 | 3435 | 3430 | 3435 | 3430 | 448 |
| 325 | 20241018 | 140200 | 1339025165 | 3430 | 3430 | 3430 | 3430 | 1 |
| 326 | 20241018 | 140100 | 1339021735 | 3430 | 3430 | 3430 | 3430 | 0 |
| 327 | 20241018 | 140000 | 1339021735 | 3430 | 3430 | 3430 | 3430 | 59 |
| 328 | 20241018 | 135900 | 1338819365 | 3425 | 3415 | 3425 | 3415 | 936 |
| 329 | 20241018 | 135800 | 1335618220 | 3420 | 3415 | 3420 | 3415 | 718 |
| 330 | 20241018 | 135700 | 1333163160 | 3420 | 3420 | 3420 | 3420 | 0 |
| 331 | 20241018 | 135600 | 1333163160 | 3420 | 3420 | 3420 | 3420 | 1 |
| 332 | 20241018 | 135500 | 1333159740 | 3420 | 3420 | 3420 | 3420 | 10 |
| 333 | 20241018 | 135400 | 1333125540 | 3420 | 3410 | 3420 | 3410 | 109 |
| 334 | 20241018 | 135300 | 1332753830 | 3410 | 3415 | 3415 | 3410 | 372 |
| 335 | 20241018 | 135200 | 1331484580 | 3420 | 3420 | 3420 | 3420 | 1 |
| 336 | 20241018 | 135100 | 1331481160 | 3410 | 3410 | 3410 | 3410 | 0 |
| 337 | 20241018 | 135000 | 1331481160 | 3410 | 3415 | 3415 | 3410 | 3573 |
| 338 | 20241018 | 134900 | 1319296845 | 3420 | 3420 | 3420 | 3420 | 10 |
| 339 | 20241018 | 134800 | 1319262645 | 3425 | 3415 | 3425 | 3415 | 6 |
| 340 | 20241018 | 134700 | 1319242115 | 3410 | 3410 | 3415 | 3410 | 118 |
| 341 | 20241018 | 134600 | 1318839565 | 3410 | 3410 | 3410 | 3410 | 158 |
| 342 | 20241018 | 134500 | 1318300785 | 3415 | 3410 | 3415 | 3410 | 43 |
| 343 | 20241018 | 134400 | 1318153955 | 3415 | 3415 | 3415 | 3410 | 5573 |
| 344 | 20241018 | 134300 | 1299122810 | 3415 | 3415 | 3415 | 3415 | 189 |
| 345 | 20241018 | 134200 | 1298477375 | 3415 | 3420 | 3420 | 3415 | 16 |
| 346 | 20241018 | 134100 | 1298422725 | 3420 | 3420 | 3420 | 3420 | 508 |
| 347 | 20241018 | 134000 | 1296685365 | 3420 | 3420 | 3420 | 3420 | 112 |
| 348 | 20241018 | 133900 | 1296302325 | 3420 | 3415 | 3420 | 3415 | 16 |
| 349 | 20241018 | 133800 | 1296247640 | 3415 | 3415 | 3415 | 3415 | 849 |
| 350 | 20241018 | 133700 | 1293348305 | 3415 | 3415 | 3415 | 3415 | 6 |
| 351 | 20241018 | 133600 | 1293327815 | 3415 | 3415 | 3415 | 3415 | 3 |
| 352 | 20241018 | 133500 | 1293317570 | 3415 | 3415 | 3415 | 3415 | 1000 |
| 353 | 20241018 | 133400 | 1289902570 | 3415 | 3415 | 3415 | 3415 | 85 |
| 354 | 20241018 | 133300 | 1289612295 | 3415 | 3420 | 3420 | 3415 | 551 |
| 355 | 20241018 | 133200 | 1287729865 | 3420 | 3420 | 3420 | 3420 | 0 |
| 356 | 20241018 | 133100 | 1287729865 | 3420 | 3420 | 3420 | 3420 | 1110 |
| 357 | 20241018 | 133000 | 1283933665 | 3420 | 3425 | 3425 | 3420 | 684 |
| 358 | 20241018 | 132900 | 1281591280 | 3425 | 3425 | 3425 | 3425 | 10 |
| 359 | 20241018 | 132800 | 1281557030 | 3425 | 3425 | 3425 | 3425 | 1100 |
| 360 | 20241018 | 132700 | 1277789530 | 3425 | 3430 | 3430 | 3425 | 258 |
| 361 | 20241018 | 132600 | 1276905575 | 3430 | 3430 | 3430 | 3430 | 201 |
| 362 | 20241018 | 132500 | 1276216145 | 3430 | 3430 | 3430 | 3430 | 164 |
| 363 | 20241018 | 132400 | 1275653625 | 3440 | 3440 | 3440 | 3440 | 0 |
| 364 | 20241018 | 132300 | 1275653625 | 3440 | 3440 | 3440 | 3440 | 29 |
| 365 | 20241018 | 132200 | 1275553865 | 3430 | 3440 | 3440 | 3430 | 21 |
| 366 | 20241018 | 132100 | 1275481825 | 3420 | 3435 | 3435 | 3420 | 753 |
| 367 | 20241018 | 132000 | 1272896320 | 3435 | 3430 | 3435 | 3430 | 4390 |
| 368 | 20241018 | 131900 | 1257817865 | 3430 | 3420 | 3430 | 3420 | 11 |
| 369 | 20241018 | 131800 | 1257780145 | 3420 | 3420 | 3420 | 3420 | 134 |
| 370 | 20241018 | 131700 | 1257321865 | 3420 | 3420 | 3420 | 3420 | 0 |
| 371 | 20241018 | 131600 | 1257321865 | 3420 | 3420 | 3420 | 3420 | 127 |
| 372 | 20241018 | 131500 | 1256887525 | 3420 | 3425 | 3425 | 3420 | 550 |
| 373 | 20241018 | 131400 | 1255006295 | 3425 | 3430 | 3435 | 3425 | 462 |
| 374 | 20241018 | 131300 | 1253423885 | 3430 | 3430 | 3430 | 3430 | 0 |
| 375 | 20241018 | 131200 | 1253423885 | 3430 | 3430 | 3430 | 3430 | 0 |
| 376 | 20241018 | 131100 | 1253423885 | 3430 | 3430 | 3430 | 3430 | 600 |
| 377 | 20241018 | 131000 | 1251365885 | 3425 | 3425 | 3425 | 3425 | 79 |
| 378 | 20241018 | 130900 | 1251095310 | 3425 | 3425 | 3425 | 3425 | 493 |
| 379 | 20241018 | 130800 | 1249406785 | 3420 | 3420 | 3420 | 3420 | 79 |
| 380 | 20241018 | 130700 | 1249136605 | 3420 | 3420 | 3420 | 3420 | 0 |
| 381 | 20241018 | 130600 | 1249136605 | 3420 | 3420 | 3420 | 3420 | 1 |
| 382 | 20241018 | 130500 | 1249133185 | 3420 | 3420 | 3420 | 3420 | 0 |
| 383 | 20241018 | 130400 | 1249133185 | 3420 | 3425 | 3425 | 3420 | 6 |
| 384 | 20241018 | 130300 | 1249112645 | 3415 | 3415 | 3415 | 3415 | 0 |
| 385 | 20241018 | 130200 | 1249112645 | 3415 | 3415 | 3415 | 3415 | 0 |
| 386 | 20241018 | 130100 | 1249112645 | 3415 | 3415 | 3415 | 3415 | 789 |
| 387 | 20241018 | 130000 | 1246418210 | 3415 | 3430 | 3430 | 3415 | 740 |
| 388 | 20241018 | 125900 | 1243890345 | 3430 | 3430 | 3430 | 3430 | 10 |
| 389 | 20241018 | 125800 | 1243856045 | 3430 | 3430 | 3430 | 3430 | 11 |
| 390 | 20241018 | 125700 | 1243818315 | 3420 | 3420 | 3420 | 3420 | 1 |
| 391 | 20241018 | 125600 | 1243814895 | 3410 | 3410 | 3410 | 3410 | 210 |
| 392 | 20241018 | 125500 | 1243098795 | 3410 | 3420 | 3420 | 3410 | 745 |
| 393 | 20241018 | 125400 | 1240551825 | 3415 | 3415 | 3415 | 3415 | 109 |
| 394 | 20241018 | 125300 | 1240179590 | 3415 | 3415 | 3415 | 3415 | 204 |
| 395 | 20241018 | 125200 | 1239482930 | 3415 | 3415 | 3415 | 3415 | 300 |
| 396 | 20241018 | 125100 | 1238458430 | 3415 | 3415 | 3415 | 3415 | 0 |
| 397 | 20241018 | 125000 | 1238458430 | 3415 | 3435 | 3435 | 3410 | 3870 |
| 398 | 20241018 | 124900 | 1225238040 | 3435 | 3435 | 3435 | 3435 | 20 |
| 399 | 20241018 | 124800 | 1225169340 | 3420 | 3420 | 3420 | 3420 | 0 |
| 400 | 20241018 | 124700 | 1225169340 | 3420 | 3420 | 3420 | 3420 | 0 |
| 401 | 20241018 | 124600 | 1225169340 | 3420 | 3420 | 3420 | 3420 | 0 |
| 402 | 20241018 | 124500 | 1225169340 | 3420 | 3420 | 3420 | 3420 | 9 |
| 403 | 20241018 | 124400 | 1225138560 | 3435 | 3435 | 3435 | 3435 | 1264 |
| 404 | 20241018 | 124300 | 1220796720 | 3420 | 3420 | 3420 | 3420 | 2776 |
| 405 | 20241018 | 124200 | 1211302800 | 3425 | 3425 | 3425 | 3420 | 900 |
| 406 | 20241018 | 124100 | 1208222010 | 3425 | 3425 | 3425 | 3425 | 64 |
| 407 | 20241018 | 124000 | 1208002810 | 3440 | 3440 | 3440 | 3440 | 0 |
| 408 | 20241018 | 123900 | 1208002810 | 3440 | 3440 | 3440 | 3440 | 0 |
| 409 | 20241018 | 123800 | 1208002810 | 3440 | 3425 | 3440 | 3420 | 1936 |
| 410 | 20241018 | 123700 | 1201381385 | 3420 | 3420 | 3420 | 3420 | 0 |
| 411 | 20241018 | 123600 | 1201381385 | 3420 | 3435 | 3440 | 3420 | 292 |
| 412 | 20241018 | 123500 | 1200376930 | 3440 | 3435 | 3440 | 3435 | 1005 |
| 413 | 20241018 | 123400 | 1196923075 | 3435 | 3435 | 3435 | 3435 | 9 |
| 414 | 20241018 | 123300 | 1196892160 | 3420 | 3435 | 3440 | 3420 | 4000 |
| 415 | 20241018 | 123200 | 1183181435 | 3425 | 3425 | 3435 | 3425 | 1191 |
| 416 | 20241018 | 123100 | 1179101460 | 3425 | 3425 | 3425 | 3425 | 0 |
| 417 | 20241018 | 123000 | 1179101460 | 3425 | 3425 | 3425 | 3425 | 17 |
| 418 | 20241018 | 122900 | 1179043235 | 3430 | 3430 | 3430 | 3430 | 2 |
| 419 | 20241018 | 122800 | 1179036375 | 3425 | 3425 | 3425 | 3425 | 0 |
| 420 | 20241018 | 122700 | 1179036375 | 3425 | 3425 | 3425 | 3425 | 817 |
| 421 | 20241018 | 122600 | 1176238150 | 3425 | 3430 | 3430 | 3425 | 984 |
| 422 | 20241018 | 122500 | 1172867775 | 3425 | 3425 | 3425 | 3425 | 0 |
| 423 | 20241018 | 122400 | 1172867775 | 3425 | 3430 | 3430 | 3425 | 767 |
| 424 | 20241018 | 122300 | 1170238885 | 3430 | 3430 | 3430 | 3430 | 0 |
| 425 | 20241018 | 122200 | 1170238885 | 3430 | 3440 | 3440 | 3430 | 1057 |
| 426 | 20241018 | 122100 | 1166613275 | 3440 | 3440 | 3440 | 3440 | 5 |
| 427 | 20241018 | 122000 | 1166596075 | 3435 | 3430 | 3435 | 3430 | 2244 |
| 428 | 20241018 | 121900 | 1158888680 | 3435 | 3435 | 3435 | 3435 | 1 |
| 429 | 20241018 | 121800 | 1158885245 | 3430 | 3430 | 3430 | 3430 | 0 |
| 430 | 20241018 | 121700 | 1158885245 | 3430 | 3430 | 3430 | 3430 | 20 |
| 431 | 20241018 | 121600 | 1158816645 | 3425 | 3425 | 3425 | 3425 | 0 |
| 432 | 20241018 | 121500 | 1158816645 | 3425 | 3425 | 3425 | 3425 | 0 |
| 433 | 20241018 | 121400 | 1158816645 | 3425 | 3425 | 3430 | 3425 | 3350 |
| 434 | 20241018 | 121300 | 1147342445 | 3435 | 3435 | 3435 | 3435 | 0 |
| 435 | 20241018 | 121200 | 1147342445 | 3435 | 3435 | 3435 | 3435 | 70 |
| 436 | 20241018 | 121100 | 1147101995 | 3425 | 3425 | 3425 | 3425 | 7 |
| 437 | 20241018 | 121000 | 1147078020 | 3425 | 3425 | 3425 | 3425 | 0 |
| 438 | 20241018 | 120900 | 1147078020 | 3425 | 3425 | 3425 | 3425 | 60 |
| 439 | 20241018 | 120800 | 1146872520 | 3425 | 3425 | 3425 | 3425 | 82 |
| 440 | 20241018 | 120700 | 1146591670 | 3425 | 3425 | 3425 | 3425 | 0 |
| 441 | 20241018 | 120600 | 1146591670 | 3425 | 3425 | 3425 | 3425 | 0 |
| 442 | 20241018 | 120500 | 1146591670 | 3425 | 3425 | 3425 | 3425 | 4 |
| 443 | 20241018 | 120400 | 1146577970 | 3425 | 3430 | 3430 | 3425 | 100 |
| 444 | 20241018 | 120300 | 1146235220 | 3425 | 3425 | 3425 | 3425 | 100 |
| 445 | 20241018 | 120200 | 1145892720 | 3430 | 3430 | 3430 | 3430 | 197 |
| 446 | 20241018 | 120100 | 1145217010 | 3430 | 3430 | 3430 | 3430 | 0 |
| 447 | 20241018 | 120000 | 1145217010 | 3430 | 3440 | 3440 | 3430 | 37 |
| 448 | 20241018 | 115900 | 1145089790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 449 | 20241018 | 115800 | 1145089790 | 3440 | 3435 | 3440 | 3430 | 1352 |
| 450 | 20241018 | 115700 | 1140448160 | 3430 | 3430 | 3430 | 3430 | 327 |
| 451 | 20241018 | 115600 | 1139326550 | 3430 | 3430 | 3430 | 3430 | 52 |
| 452 | 20241018 | 115500 | 1139148190 | 3425 | 3425 | 3425 | 3425 | 10 |
| 453 | 20241018 | 115400 | 1139113940 | 3425 | 3425 | 3425 | 3425 | 201 |
| 454 | 20241018 | 115300 | 1138425515 | 3425 | 3425 | 3425 | 3425 | 1078 |
| 455 | 20241018 | 115200 | 1134733365 | 3425 | 3425 | 3425 | 3425 | 0 |
| 456 | 20241018 | 115100 | 1134733365 | 3425 | 3425 | 3425 | 3425 | 0 |
| 457 | 20241018 | 115000 | 1134733365 | 3425 | 3425 | 3425 | 3425 | 2402 |
| 458 | 20241018 | 114900 | 1126506515 | 3430 | 3435 | 3435 | 3430 | 4692 |
| 459 | 20241018 | 114800 | 1110410255 | 3435 | 3435 | 3445 | 3435 | 1738 |
| 460 | 20241018 | 114700 | 1104431445 | 3435 | 3435 | 3435 | 3435 | 304 |
| 461 | 20241018 | 114600 | 1103387205 | 3435 | 3440 | 3440 | 3435 | 1033 |
| 462 | 20241018 | 114500 | 1099833850 | 3440 | 3440 | 3440 | 3440 | 0 |
| 463 | 20241018 | 114400 | 1099833850 | 3440 | 3440 | 3440 | 3440 | 0 |
| 464 | 20241018 | 114300 | 1099833850 | 3440 | 3440 | 3445 | 3435 | 1013 |
| 465 | 20241018 | 114200 | 1096350600 | 3440 | 3440 | 3440 | 3440 | 516 |
| 466 | 20241018 | 114100 | 1094575560 | 3445 | 3440 | 3445 | 3440 | 150 |
| 467 | 20241018 | 114000 | 1094059310 | 3440 | 3435 | 3440 | 3435 | 346 |
| 468 | 20241018 | 113900 | 1092869800 | 3440 | 3435 | 3440 | 3435 | 1197 |
| 469 | 20241018 | 113800 | 1088757755 | 3440 | 3440 | 3440 | 3440 | 1167 |
| 470 | 20241018 | 113700 | 1084743275 | 3445 | 3450 | 3450 | 3445 | 536 |
| 471 | 20241018 | 113600 | 1082896750 | 3450 | 3450 | 3450 | 3450 | 1 |
| 472 | 20241018 | 113500 | 1082893300 | 3450 | 3450 | 3450 | 3450 | 1136 |
| 473 | 20241018 | 113400 | 1078974100 | 3440 | 3440 | 3440 | 3440 | 1700 |
| 474 | 20241018 | 113300 | 1073126100 | 3440 | 3450 | 3455 | 3440 | 1842 |
| 475 | 20241018 | 113200 | 1066763735 | 3455 | 3430 | 3455 | 3430 | 394 |
| 476 | 20241018 | 113100 | 1065410225 | 3455 | 3435 | 3455 | 3435 | 4043 |
| 477 | 20241018 | 113000 | 1051461750 | 3435 | 3435 | 3435 | 3435 | 34 |
| 478 | 20241018 | 112900 | 1051344960 | 3435 | 3435 | 3435 | 3435 | 1500 |
| 479 | 20241018 | 112800 | 1046192460 | 3435 | 3430 | 3440 | 3430 | 494 |
| 480 | 20241018 | 112700 | 1044496060 | 3440 | 3430 | 3440 | 3430 | 1012 |
| 481 | 20241018 | 112600 | 1041021300 | 3430 | 3445 | 3445 | 3430 | 1302 |
| 482 | 20241018 | 112500 | 1036543750 | 3445 | 3445 | 3450 | 3440 | 2831 |
| 483 | 20241018 | 112400 | 1026801125 | 3445 | 3445 | 3455 | 3445 | 2041 |
| 484 | 20241018 | 112300 | 1019755980 | 3450 | 3450 | 3455 | 3450 | 830 |
| 485 | 20241018 | 112200 | 1016889980 | 3455 | 3450 | 3455 | 3445 | 2999 |
| 486 | 20241018 | 112100 | 1006543400 | 3450 | 3435 | 3450 | 3435 | 6569 |
| 487 | 20241018 | 112000 | 983926560 | 3435 | 3430 | 3440 | 3430 | 3019 |
| 488 | 20241018 | 111900 | 973569490 | 3435 | 3435 | 3435 | 3435 | 3 |
| 489 | 20241018 | 111800 | 973559185 | 3430 | 3430 | 3430 | 3430 | 50 |
| 490 | 20241018 | 111700 | 973387685 | 3435 | 3435 | 3435 | 3435 | 122 |
| 491 | 20241018 | 111600 | 972968615 | 3435 | 3435 | 3440 | 3435 | 2736 |
| 492 | 20241018 | 111500 | 963562070 | 3435 | 3435 | 3440 | 3435 | 1266 |
| 493 | 20241018 | 111400 | 959212895 | 3430 | 3435 | 3435 | 3430 | 453 |
| 494 | 20241018 | 111300 | 957657000 | 3430 | 3425 | 3430 | 3420 | 951 |
| 495 | 20241018 | 111200 | 954397580 | 3430 | 3425 | 3430 | 3425 | 350 |
| 496 | 20241018 | 111100 | 953197330 | 3420 | 3420 | 3420 | 3420 | 411 |
| 497 | 20241018 | 111000 | 951791710 | 3425 | 3425 | 3425 | 3425 | 1087 |
| 498 | 20241018 | 110900 | 948068735 | 3430 | 3430 | 3430 | 3430 | 0 |
| 499 | 20241018 | 110800 | 948068735 | 3430 | 3430 | 3430 | 3430 | 0 |
| 500 | 20241018 | 110700 | 948068735 | 3430 | 3430 | 3430 | 3430 | 348 |
| 501 | 20241018 | 110600 | 946875095 | 3430 | 3430 | 3430 | 3430 | 157 |
| 502 | 20241018 | 110500 | 946336585 | 3430 | 3435 | 3435 | 3430 | 482 |
| 503 | 20241018 | 110400 | 944681920 | 3430 | 3430 | 3430 | 3430 | 784 |
| 504 | 20241018 | 110300 | 941992800 | 3430 | 3430 | 3430 | 3430 | 0 |
| 505 | 20241018 | 110200 | 941992800 | 3430 | 3430 | 3430 | 3430 | 539 |
| 506 | 20241018 | 110100 | 940144030 | 3430 | 3425 | 3430 | 3425 | 417 |
| 507 | 20241018 | 110000 | 938713725 | 3425 | 3425 | 3425 | 3425 | 0 |
| 508 | 20241018 | 105900 | 938713725 | 3425 | 3420 | 3425 | 3420 | 224 |
| 509 | 20241018 | 105800 | 937947640 | 3415 | 3415 | 3415 | 3415 | 484 |
| 510 | 20241018 | 105700 | 936294780 | 3410 | 3410 | 3410 | 3410 | 146 |
| 511 | 20241018 | 105600 | 935796920 | 3410 | 3410 | 3410 | 3410 | 0 |
| 512 | 20241018 | 105500 | 935796920 | 3410 | 3410 | 3410 | 3410 | 0 |
| 513 | 20241018 | 105400 | 935796920 | 3410 | 3410 | 3410 | 3410 | 150 |
| 514 | 20241018 | 105300 | 935285420 | 3410 | 3410 | 3410 | 3410 | 1900 |
| 515 | 20241018 | 105200 | 928806420 | 3410 | 3415 | 3415 | 3410 | 366 |
| 516 | 20241018 | 105100 | 927557280 | 3415 | 3415 | 3415 | 3415 | 1318 |
| 517 | 20241018 | 105000 | 923056310 | 3415 | 3415 | 3415 | 3415 | 108 |
| 518 | 20241018 | 104900 | 922687490 | 3410 | 3420 | 3420 | 3410 | 6477 |
| 519 | 20241018 | 104800 | 900568635 | 3420 | 3420 | 3420 | 3420 | 100 |
| 520 | 20241018 | 104700 | 900226635 | 3425 | 3425 | 3425 | 3425 | 0 |
| 521 | 20241018 | 104600 | 900226635 | 3425 | 3430 | 3430 | 3425 | 67 |
| 522 | 20241018 | 104500 | 899997110 | 3435 | 3420 | 3435 | 3420 | 561 |
| 523 | 20241018 | 104400 | 898075435 | 3415 | 3420 | 3420 | 3415 | 285 |
| 524 | 20241018 | 104300 | 897100825 | 3420 | 3420 | 3420 | 3420 | 100 |
| 525 | 20241018 | 104200 | 896758825 | 3420 | 3420 | 3420 | 3420 | 1012 |
| 526 | 20241018 | 104100 | 893297785 | 3420 | 3425 | 3425 | 3420 | 570 |
| 527 | 20241018 | 104000 | 891345635 | 3425 | 3425 | 3425 | 3425 | 85 |
| 528 | 20241018 | 103900 | 891054510 | 3425 | 3425 | 3425 | 3425 | 43 |
| 529 | 20241018 | 103800 | 890907235 | 3425 | 3425 | 3425 | 3425 | 200 |
| 530 | 20241018 | 103700 | 890222235 | 3425 | 3420 | 3425 | 3420 | 18 |
| 531 | 20241018 | 103600 | 890160665 | 3420 | 3430 | 3430 | 3420 | 6112 |
| 532 | 20241018 | 103500 | 869247225 | 3420 | 3430 | 3430 | 3420 | 7651 |
| 533 | 20241018 | 103400 | 843053275 | 3430 | 3435 | 3435 | 3430 | 1407 |
| 534 | 20241018 | 103300 | 838226730 | 3435 | 3435 | 3435 | 3435 | 0 |
| 535 | 20241018 | 103200 | 838226730 | 3435 | 3430 | 3435 | 3430 | 2696 |
| 536 | 20241018 | 103100 | 828975980 | 3430 | 3445 | 3445 | 3430 | 36 |
| 537 | 20241018 | 103000 | 828852155 | 3445 | 3455 | 3455 | 3445 | 2124 |
| 538 | 20241018 | 102900 | 821522410 | 3455 | 3450 | 3455 | 3450 | 4817 |
| 539 | 20241018 | 102800 | 804900720 | 3450 | 3440 | 3450 | 3440 | 3840 |
| 540 | 20241018 | 102700 | 791680490 | 3435 | 3430 | 3435 | 3425 | 11 |
| 541 | 20241018 | 102600 | 791642755 | 3425 | 3425 | 3435 | 3425 | 1266 |
| 542 | 20241018 | 102500 | 787305355 | 3425 | 3425 | 3425 | 3425 | 256 |
| 543 | 20241018 | 102400 | 786428555 | 3420 | 3425 | 3430 | 3420 | 3644 |
| 544 | 20241018 | 102300 | 773950855 | 3430 | 3430 | 3445 | 3430 | 1025 |
| 545 | 20241018 | 102200 | 770433605 | 3430 | 3440 | 3440 | 3430 | 3642 |
| 546 | 20241018 | 102100 | 757931910 | 3440 | 3445 | 3445 | 3440 | 1540 |
| 547 | 20241018 | 102000 | 752631610 | 3445 | 3440 | 3445 | 3440 | 1462 |
| 548 | 20241018 | 101900 | 747601330 | 3440 | 3440 | 3440 | 3440 | 161 |
| 549 | 20241018 | 101800 | 747047490 | 3435 | 3435 | 3435 | 3435 | 6 |
| 550 | 20241018 | 101700 | 747026880 | 3435 | 3445 | 3445 | 3435 | 198 |
| 551 | 20241018 | 101600 | 746344910 | 3445 | 3445 | 3445 | 3435 | 401 |
| 552 | 20241018 | 101500 | 744963860 | 3445 | 3445 | 3445 | 3445 | 4467 |
| 553 | 20241018 | 101400 | 729575045 | 3445 | 3435 | 3445 | 3435 | 6718 |
| 554 | 20241018 | 101300 | 706433335 | 3435 | 3440 | 3440 | 3430 | 105 |
| 555 | 20241018 | 101200 | 706072735 | 3440 | 3430 | 3440 | 3425 | 1779 |
| 556 | 20241018 | 101100 | 699961500 | 3425 | 3425 | 3425 | 3425 | 254 |
| 557 | 20241018 | 101000 | 699091550 | 3425 | 3430 | 3440 | 3425 | 3663 |
| 558 | 20241018 | 100900 | 686523950 | 3430 | 3430 | 3430 | 3430 | 62 |
| 559 | 20241018 | 100800 | 686311290 | 3430 | 3435 | 3440 | 3430 | 383 |
| 560 | 20241018 | 100700 | 684996575 | 3435 | 3430 | 3435 | 3430 | 375 |
| 561 | 20241018 | 100600 | 683709450 | 3425 | 3420 | 3425 | 3420 | 534 |
| 562 | 20241018 | 100500 | 681883070 | 3435 | 3435 | 3435 | 3420 | 3778 |
| 563 | 20241018 | 100400 | 668921895 | 3435 | 3435 | 3435 | 3425 | 628 |
| 564 | 20241018 | 100300 | 666770025 | 3425 | 3435 | 3440 | 3425 | 3614 |
| 565 | 20241018 | 100200 | 654371790 | 3435 | 3450 | 3450 | 3435 | 6197 |
| 566 | 20241018 | 100100 | 633020935 | 3450 | 3450 | 3460 | 3450 | 970 |
| 567 | 20241018 | 100000 | 629670475 | 3455 | 3450 | 3455 | 3450 | 10511 |
| 568 | 20241018 | 095900 | 593374330 | 3450 | 3440 | 3455 | 3440 | 5227 |
| 569 | 20241018 | 095800 | 575363170 | 3450 | 3450 | 3455 | 3435 | 8756 |
| 570 | 20241018 | 095700 | 545155625 | 3450 | 3430 | 3450 | 3425 | 8265 |
| 571 | 20241018 | 095600 | 516749460 | 3430 | 3425 | 3430 | 3415 | 6932 |
| 572 | 20241018 | 095500 | 493004640 | 3425 | 3405 | 3425 | 3405 | 2932 |
| 573 | 20241018 | 095400 | 482985570 | 3410 | 3415 | 3415 | 3410 | 1243 |
| 574 | 20241018 | 095300 | 478744400 | 3405 | 3405 | 3405 | 3405 | 1344 |
| 575 | 20241018 | 095200 | 474168080 | 3405 | 3400 | 3405 | 3400 | 269 |
| 576 | 20241018 | 095100 | 473252530 | 3400 | 3400 | 3405 | 3400 | 1572 |
| 577 | 20241018 | 095000 | 467907540 | 3400 | 3395 | 3400 | 3395 | 803 |
| 578 | 20241018 | 094900 | 465180490 | 3395 | 3400 | 3405 | 3395 | 872 |
| 579 | 20241018 | 094800 | 462218045 | 3410 | 3410 | 3410 | 3410 | 148 |
| 580 | 20241018 | 094700 | 461713365 | 3410 | 3410 | 3410 | 3410 | 100 |
| 581 | 20241018 | 094600 | 461372365 | 3395 | 3400 | 3400 | 3395 | 100 |
| 582 | 20241018 | 094500 | 461032820 | 3400 | 3400 | 3400 | 3385 | 515 |
| 583 | 20241018 | 094400 | 459286725 | 3400 | 3400 | 3400 | 3395 | 732 |
| 584 | 20241018 | 094300 | 456798400 | 3385 | 3395 | 3400 | 3385 | 1366 |
| 585 | 20241018 | 094200 | 452159485 | 3395 | 3395 | 3395 | 3395 | 51 |
| 586 | 20241018 | 094100 | 451986340 | 3400 | 3380 | 3400 | 3380 | 1382 |
| 587 | 20241018 | 094000 | 447299755 | 3390 | 3380 | 3390 | 3380 | 552 |
| 588 | 20241018 | 093900 | 445431230 | 3380 | 3380 | 3380 | 3380 | 1752 |
| 589 | 20241018 | 093800 | 439509470 | 3380 | 3385 | 3385 | 3380 | 345 |
| 590 | 20241018 | 093700 | 438343355 | 3385 | 3385 | 3385 | 3380 | 2165 |
| 591 | 20241018 | 093600 | 431023830 | 3385 | 3385 | 3385 | 3385 | 101 |
| 592 | 20241018 | 093500 | 430681945 | 3385 | 3385 | 3385 | 3385 | 51 |
| 593 | 20241018 | 093400 | 430509310 | 3390 | 3395 | 3395 | 3390 | 259 |
| 594 | 20241018 | 093300 | 429630010 | 3390 | 3385 | 3390 | 3380 | 2273 |
| 595 | 20241018 | 093200 | 421946630 | 3380 | 3385 | 3385 | 3380 | 1500 |
| 596 | 20241018 | 093100 | 416872555 | 3385 | 3380 | 3385 | 3380 | 1910 |
| 597 | 20241018 | 093000 | 410416750 | 3385 | 3385 | 3385 | 3385 | 269 |
| 598 | 20241018 | 092900 | 409506185 | 3385 | 3385 | 3385 | 3385 | 11 |
| 599 | 20241018 | 092800 | 409468950 | 3385 | 3395 | 3395 | 3385 | 508 |
| 600 | 20241018 | 092700 | 407747855 | 3390 | 3395 | 3395 | 3390 | 951 |
| 601 | 20241018 | 092600 | 404521210 | 3395 | 3395 | 3395 | 3395 | 188 |
| 602 | 20241018 | 092500 | 403882950 | 3395 | 3380 | 3400 | 3380 | 205 |
| 603 | 20241018 | 092400 | 403187965 | 3400 | 3380 | 3400 | 3380 | 600 |
| 604 | 20241018 | 092300 | 401153935 | 3380 | 3380 | 3380 | 3380 | 650 |
| 605 | 20241018 | 092200 | 398956935 | 3380 | 3395 | 3395 | 3380 | 660 |
| 606 | 20241018 | 092100 | 396722955 | 3395 | 3385 | 3395 | 3380 | 1394 |
| 607 | 20241018 | 092000 | 392008855 | 3380 | 3395 | 3395 | 3380 | 531 |
| 608 | 20241018 | 091900 | 390212520 | 3395 | 3390 | 3395 | 3380 | 2624 |
| 609 | 20241018 | 091800 | 381335200 | 3390 | 3390 | 3390 | 3385 | 2622 |
| 610 | 20241018 | 091700 | 372453930 | 3395 | 3395 | 3400 | 3390 | 769 |
| 611 | 20241018 | 091600 | 369843085 | 3395 | 3395 | 3395 | 3395 | 618 |
| 612 | 20241018 | 091500 | 367744975 | 3400 | 3405 | 3415 | 3400 | 9240 |
| 613 | 20241018 | 091400 | 336314840 | 3415 | 3420 | 3420 | 3405 | 726 |
| 614 | 20241018 | 091300 | 333837155 | 3425 | 3420 | 3425 | 3405 | 1148 |
| 615 | 20241018 | 091200 | 329927380 | 3425 | 3425 | 3425 | 3405 | 1616 |
| 616 | 20241018 | 091100 | 324423915 | 3425 | 3405 | 3425 | 3400 | 3415 |
| 617 | 20241018 | 091000 | 312789115 | 3400 | 3405 | 3425 | 3400 | 3386 |
| 618 | 20241018 | 090900 | 301262930 | 3425 | 3415 | 3425 | 3400 | 6769 |
| 619 | 20241018 | 090800 | 278187890 | 3415 | 3410 | 3450 | 3405 | 2067 |
| 620 | 20241018 | 090700 | 271115510 | 3405 | 3420 | 3460 | 3405 | 19554 |
| 621 | 20241018 | 090600 | 203821310 | 3405 | 3415 | 3430 | 3400 | 2347 |
| 622 | 20241018 | 090500 | 195800075 | 3415 | 3410 | 3420 | 3390 | 2230 |
| 623 | 20241018 | 090400 | 188206055 | 3410 | 3415 | 3420 | 3380 | 8124 |
| 624 | 20241018 | 090300 | 160608675 | 3415 | 3400 | 3415 | 3400 | 5188 |
| 625 | 20241018 | 090200 | 142919160 | 3400 | 3415 | 3415 | 3360 | 10234 |
| 626 | 20241018 | 090100 | 108286095 | 3420 | 3385 | 3440 | 3385 | 7535 |
| 627 | 20241018 | 090000 | 82558615 | 3375 | 3365 | 3385 | 3355 | 24184 |