29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241016 | 185500 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 8218 |
| 3 | 20241016 | 185400 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 4 | 20241016 | 185300 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 5 | 20241016 | 185200 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 6 | 20241016 | 185100 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 7 | 20241016 | 185000 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 8 | 20241016 | 184900 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 9 | 20241016 | 184800 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 10 | 20241016 | 184700 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 11 | 20241016 | 184600 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 12 | 20241016 | 184500 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 13 | 20241016 | 184400 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 14 | 20241016 | 184300 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 15 | 20241016 | 184200 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 16 | 20241016 | 184100 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 17 | 20241016 | 184000 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 18 | 20241016 | 183900 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 19 | 20241016 | 183800 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 20 | 20241016 | 183700 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 21 | 20241016 | 183600 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 22 | 20241016 | 183500 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 23 | 20241016 | 183400 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 24 | 20241016 | 183300 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 25 | 20241016 | 183200 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 26 | 20241016 | 183100 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 27 | 20241016 | 183000 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 28 | 20241016 | 182900 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 29 | 20241016 | 182800 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 30 | 20241016 | 182700 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 31 | 20241016 | 182600 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 32 | 20241016 | 182500 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 8218 |
| 33 | 20241016 | 182400 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 34 | 20241016 | 182300 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 35 | 20241016 | 182200 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 36 | 20241016 | 182100 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 37 | 20241016 | 182000 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 38 | 20241016 | 181900 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 39 | 20241016 | 181800 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 40 | 20241016 | 181700 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 41 | 20241016 | 181600 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 42 | 20241016 | 181500 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 43 | 20241016 | 181400 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 44 | 20241016 | 181300 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 45 | 20241016 | 181200 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 46 | 20241016 | 181100 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 47 | 20241016 | 181000 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 48 | 20241016 | 180900 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 49 | 20241016 | 180800 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 50 | 20241016 | 180700 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 51 | 20241016 | 180600 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 52 | 20241016 | 180500 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 53 | 20241016 | 180400 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 54 | 20241016 | 180300 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 55 | 20241016 | 180200 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 56 | 20241016 | 180100 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 57 | 20241016 | 180000 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 58 | 20241016 | 175900 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 59 | 20241016 | 175800 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 60 | 20241016 | 175700 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 61 | 20241016 | 175600 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 62 | 20241016 | 175500 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 8218 |
| 63 | 20241016 | 175400 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 64 | 20241016 | 175300 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 65 | 20241016 | 175200 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 66 | 20241016 | 175100 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 67 | 20241016 | 175000 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 68 | 20241016 | 174900 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 69 | 20241016 | 174800 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 70 | 20241016 | 174700 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 71 | 20241016 | 174600 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 72 | 20241016 | 174500 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 73 | 20241016 | 174400 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 74 | 20241016 | 174300 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 75 | 20241016 | 174200 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 76 | 20241016 | 174100 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 77 | 20241016 | 174000 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 78 | 20241016 | 173900 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 79 | 20241016 | 173800 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 80 | 20241016 | 173700 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 81 | 20241016 | 173600 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 82 | 20241016 | 173500 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 83 | 20241016 | 173400 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 84 | 20241016 | 173300 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 85 | 20241016 | 173200 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 86 | 20241016 | 173100 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 87 | 20241016 | 173000 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 88 | 20241016 | 172900 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 89 | 20241016 | 172800 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 90 | 20241016 | 172700 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 91 | 20241016 | 172600 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 92 | 20241016 | 172500 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 8218 |
| 93 | 20241016 | 172400 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 94 | 20241016 | 172300 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 95 | 20241016 | 172200 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 96 | 20241016 | 172100 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 97 | 20241016 | 172000 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 98 | 20241016 | 171900 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 99 | 20241016 | 171800 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 100 | 20241016 | 171700 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 101 | 20241016 | 171600 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 102 | 20241016 | 171500 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 103 | 20241016 | 171400 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 104 | 20241016 | 171300 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 105 | 20241016 | 171200 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 106 | 20241016 | 171100 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 107 | 20241016 | 171000 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 108 | 20241016 | 170900 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 109 | 20241016 | 170800 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 110 | 20241016 | 170700 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 111 | 20241016 | 170600 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 112 | 20241016 | 170500 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 113 | 20241016 | 170400 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 114 | 20241016 | 170300 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 115 | 20241016 | 170200 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 116 | 20241016 | 170100 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 117 | 20241016 | 170000 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 118 | 20241016 | 165900 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 119 | 20241016 | 165800 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 120 | 20241016 | 165700 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 121 | 20241016 | 165600 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 122 | 20241016 | 165500 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 8218 |
| 123 | 20241016 | 165400 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 124 | 20241016 | 165300 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 125 | 20241016 | 165200 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 126 | 20241016 | 165100 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 127 | 20241016 | 165000 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 128 | 20241016 | 164900 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 129 | 20241016 | 164800 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 130 | 20241016 | 164700 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 131 | 20241016 | 164600 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 132 | 20241016 | 164500 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 133 | 20241016 | 164400 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 134 | 20241016 | 164300 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 135 | 20241016 | 164200 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 136 | 20241016 | 164100 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 137 | 20241016 | 164000 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 138 | 20241016 | 163900 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 139 | 20241016 | 163800 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 140 | 20241016 | 163700 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 141 | 20241016 | 163600 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 142 | 20241016 | 163500 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 143 | 20241016 | 163400 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 144 | 20241016 | 163300 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 145 | 20241016 | 163200 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 146 | 20241016 | 163100 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 147 | 20241016 | 163000 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 148 | 20241016 | 162900 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 149 | 20241016 | 162800 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 150 | 20241016 | 162700 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 151 | 20241016 | 162600 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 152 | 20241016 | 162500 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 8218 |
| 153 | 20241016 | 162400 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 154 | 20241016 | 162300 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 155 | 20241016 | 162200 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 156 | 20241016 | 162100 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 157 | 20241016 | 162000 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 158 | 20241016 | 161900 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 159 | 20241016 | 161800 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 160 | 20241016 | 161700 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 161 | 20241016 | 161600 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 162 | 20241016 | 161500 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 163 | 20241016 | 161400 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 164 | 20241016 | 161300 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 165 | 20241016 | 161200 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 166 | 20241016 | 161100 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 167 | 20241016 | 161000 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 168 | 20241016 | 160900 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 169 | 20241016 | 160800 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 170 | 20241016 | 160700 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 171 | 20241016 | 160600 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 172 | 20241016 | 160500 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 173 | 20241016 | 160400 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 174 | 20241016 | 160300 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 175 | 20241016 | 160200 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 176 | 20241016 | 160100 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 177 | 20241016 | 160000 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 178 | 20241016 | 155900 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 179 | 20241016 | 155800 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 180 | 20241016 | 155700 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 181 | 20241016 | 155600 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 182 | 20241016 | 155500 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 8218 |
| 183 | 20241016 | 155400 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 184 | 20241016 | 155300 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 185 | 20241016 | 155200 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 186 | 20241016 | 155100 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 187 | 20241016 | 155000 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 188 | 20241016 | 154900 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 189 | 20241016 | 154800 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 190 | 20241016 | 154700 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 191 | 20241016 | 154600 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 192 | 20241016 | 154500 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 193 | 20241016 | 154400 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 194 | 20241016 | 154300 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 195 | 20241016 | 154200 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 196 | 20241016 | 154100 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 197 | 20241016 | 154000 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 198 | 20241016 | 153900 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 199 | 20241016 | 153800 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 200 | 20241016 | 153700 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 201 | 20241016 | 153600 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 202 | 20241016 | 153500 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 203 | 20241016 | 153400 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 204 | 20241016 | 153300 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 205 | 20241016 | 153200 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 206 | 20241016 | 153100 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 207 | 20241016 | 153000 | 1805476630 | 2420 | 2420 | 2420 | 2420 | 8218 |
| 208 | 20241016 | 152900 | 1785589070 | 2385 | 2385 | 2385 | 2385 | 0 |
| 209 | 20241016 | 152800 | 1785589070 | 2385 | 2385 | 2385 | 2385 | 0 |
| 210 | 20241016 | 152700 | 1785589070 | 2385 | 2385 | 2385 | 2385 | 0 |
| 211 | 20241016 | 152600 | 1785589070 | 2385 | 2385 | 2385 | 2385 | 0 |
| 212 | 20241016 | 152500 | 1785589070 | 2385 | 2385 | 2385 | 2385 | 0 |
| 213 | 20241016 | 152400 | 1785589070 | 2385 | 2385 | 2385 | 2385 | 0 |
| 214 | 20241016 | 152300 | 1785589070 | 2385 | 2385 | 2385 | 2385 | 0 |
| 215 | 20241016 | 152200 | 1785589070 | 2385 | 2385 | 2385 | 2385 | 0 |
| 216 | 20241016 | 152100 | 1785589070 | 2385 | 2385 | 2385 | 2385 | 0 |
| 217 | 20241016 | 152000 | 1785589070 | 2385 | 2385 | 2385 | 2385 | 0 |
| 218 | 20241016 | 151900 | 1785589070 | 2385 | 2390 | 2390 | 2385 | 643 |
| 219 | 20241016 | 151800 | 1784054210 | 2385 | 2390 | 2390 | 2385 | 4793 |
| 220 | 20241016 | 151700 | 1772598960 | 2390 | 2395 | 2400 | 2390 | 76 |
| 221 | 20241016 | 151600 | 1772417305 | 2390 | 2400 | 2400 | 2390 | 1584 |
| 222 | 20241016 | 151500 | 1768628325 | 2405 | 2400 | 2405 | 2400 | 1331 |
| 223 | 20241016 | 151400 | 1765432860 | 2395 | 2395 | 2395 | 2395 | 981 |
| 224 | 20241016 | 151300 | 1763083365 | 2390 | 2400 | 2400 | 2390 | 5750 |
| 225 | 20241016 | 151200 | 1749338930 | 2400 | 2400 | 2400 | 2400 | 907 |
| 226 | 20241016 | 151100 | 1747162130 | 2400 | 2405 | 2405 | 2400 | 430 |
| 227 | 20241016 | 151000 | 1746128050 | 2405 | 2410 | 2410 | 2405 | 13 |
| 228 | 20241016 | 150900 | 1746096725 | 2415 | 2400 | 2415 | 2400 | 6673 |
| 229 | 20241016 | 150800 | 1730024200 | 2395 | 2400 | 2400 | 2395 | 236 |
| 230 | 20241016 | 150700 | 1729458935 | 2395 | 2405 | 2405 | 2395 | 3726 |
| 231 | 20241016 | 150600 | 1720534135 | 2405 | 2405 | 2405 | 2405 | 109 |
| 232 | 20241016 | 150500 | 1720271990 | 2405 | 2405 | 2405 | 2405 | 8 |
| 233 | 20241016 | 150400 | 1720252750 | 2395 | 2400 | 2400 | 2395 | 317 |
| 234 | 20241016 | 150300 | 1719492035 | 2405 | 2405 | 2405 | 2400 | 1011 |
| 235 | 20241016 | 150200 | 1717065580 | 2400 | 2400 | 2400 | 2400 | 4 |
| 236 | 20241016 | 150100 | 1717055980 | 2390 | 2410 | 2410 | 2390 | 2829 |
| 237 | 20241016 | 150000 | 1710291480 | 2410 | 2410 | 2415 | 2410 | 506 |
| 238 | 20241016 | 145900 | 1709071980 | 2410 | 2405 | 2410 | 2405 | 2355 |
| 239 | 20241016 | 145800 | 1703397075 | 2395 | 2405 | 2405 | 2395 | 4000 |
| 240 | 20241016 | 145700 | 1693815370 | 2400 | 2405 | 2405 | 2395 | 3383 |
| 241 | 20241016 | 145600 | 1685698030 | 2405 | 2410 | 2410 | 2405 | 20 |
| 242 | 20241016 | 145500 | 1685649855 | 2405 | 2405 | 2410 | 2405 | 284 |
| 243 | 20241016 | 145400 | 1684966815 | 2410 | 2410 | 2410 | 2410 | 13 |
| 244 | 20241016 | 145300 | 1684935485 | 2410 | 2415 | 2415 | 2410 | 2757 |
| 245 | 20241016 | 145200 | 1678277350 | 2415 | 2415 | 2415 | 2400 | 5050 |
| 246 | 20241016 | 145100 | 1666140970 | 2410 | 2415 | 2415 | 2410 | 54 |
| 247 | 20241016 | 145000 | 1666010640 | 2415 | 2410 | 2415 | 2405 | 1328 |
| 248 | 20241016 | 144900 | 1662816305 | 2415 | 2415 | 2415 | 2415 | 14 |
| 249 | 20241016 | 144800 | 1662782495 | 2410 | 2415 | 2415 | 2410 | 1095 |
| 250 | 20241016 | 144700 | 1660143420 | 2415 | 2415 | 2415 | 2415 | 398 |
| 251 | 20241016 | 144600 | 1659182250 | 2420 | 2415 | 2420 | 2410 | 330 |
| 252 | 20241016 | 144500 | 1658385015 | 2415 | 2415 | 2415 | 2415 | 224 |
| 253 | 20241016 | 144400 | 1657844055 | 2415 | 2415 | 2415 | 2415 | 9 |
| 254 | 20241016 | 144300 | 1657822320 | 2415 | 2415 | 2415 | 2415 | 340 |
| 255 | 20241016 | 144200 | 1657001220 | 2415 | 2415 | 2415 | 2415 | 8 |
| 256 | 20241016 | 144100 | 1656981900 | 2410 | 2410 | 2415 | 2410 | 120 |
| 257 | 20241016 | 144000 | 1656692665 | 2410 | 2420 | 2420 | 2410 | 198 |
| 258 | 20241016 | 143900 | 1656214650 | 2420 | 2420 | 2420 | 2420 | 9 |
| 259 | 20241016 | 143800 | 1656192870 | 2420 | 2420 | 2420 | 2420 | 9 |
| 260 | 20241016 | 143700 | 1656171090 | 2420 | 2415 | 2420 | 2415 | 411 |
| 261 | 20241016 | 143600 | 1655178505 | 2415 | 2410 | 2415 | 2410 | 1283 |
| 262 | 20241016 | 143500 | 1652086450 | 2410 | 2405 | 2410 | 2405 | 12 |
| 263 | 20241016 | 143400 | 1652057570 | 2410 | 2410 | 2410 | 2405 | 848 |
| 264 | 20241016 | 143300 | 1650013940 | 2410 | 2410 | 2410 | 2410 | 46 |
| 265 | 20241016 | 143200 | 1649903080 | 2410 | 2410 | 2410 | 2410 | 9 |
| 266 | 20241016 | 143100 | 1649881390 | 2405 | 2400 | 2405 | 2400 | 144 |
| 267 | 20241016 | 143000 | 1649535400 | 2405 | 2405 | 2405 | 2400 | 35 |
| 268 | 20241016 | 142900 | 1649451275 | 2405 | 2410 | 2410 | 2405 | 91 |
| 269 | 20241016 | 142800 | 1649232395 | 2410 | 2405 | 2410 | 2405 | 263 |
| 270 | 20241016 | 142700 | 1648599795 | 2405 | 2405 | 2410 | 2405 | 158 |
| 271 | 20241016 | 142600 | 1648219780 | 2405 | 2400 | 2405 | 2400 | 1670 |
| 272 | 20241016 | 142500 | 1644211740 | 2400 | 2395 | 2400 | 2395 | 216 |
| 273 | 20241016 | 142400 | 1643693370 | 2395 | 2400 | 2400 | 2395 | 2738 |
| 274 | 20241016 | 142300 | 1637132060 | 2405 | 2405 | 2405 | 2405 | 9 |
| 275 | 20241016 | 142200 | 1637110415 | 2405 | 2410 | 2410 | 2405 | 26 |
| 276 | 20241016 | 142100 | 1637047845 | 2410 | 2410 | 2410 | 2410 | 5 |
| 277 | 20241016 | 142000 | 1637035795 | 2410 | 2400 | 2410 | 2400 | 67 |
| 278 | 20241016 | 141900 | 1636874945 | 2410 | 2405 | 2410 | 2400 | 712 |
| 279 | 20241016 | 141800 | 1635166085 | 2400 | 2405 | 2405 | 2400 | 3012 |
| 280 | 20241016 | 141700 | 1627937200 | 2405 | 2400 | 2405 | 2400 | 10 |
| 281 | 20241016 | 141600 | 1627913160 | 2405 | 2410 | 2410 | 2405 | 469 |
| 282 | 20241016 | 141500 | 1626785195 | 2410 | 2410 | 2410 | 2410 | 5 |
| 283 | 20241016 | 141400 | 1626773145 | 2410 | 2400 | 2410 | 2400 | 727 |
| 284 | 20241016 | 141300 | 1625024990 | 2400 | 2405 | 2405 | 2400 | 262 |
| 285 | 20241016 | 141200 | 1624395630 | 2400 | 2410 | 2410 | 2400 | 642 |
| 286 | 20241016 | 141100 | 1622852280 | 2405 | 2405 | 2410 | 2400 | 946 |
| 287 | 20241016 | 141000 | 1620578155 | 2405 | 2410 | 2415 | 2405 | 1903 |
| 288 | 20241016 | 140900 | 1615991890 | 2415 | 2415 | 2420 | 2410 | 1509 |
| 289 | 20241016 | 140800 | 1612349200 | 2420 | 2430 | 2430 | 2420 | 121 |
| 290 | 20241016 | 140700 | 1612055355 | 2430 | 2430 | 2430 | 2430 | 3869 |
| 291 | 20241016 | 140600 | 1602653685 | 2430 | 2430 | 2435 | 2430 | 2291 |
| 292 | 20241016 | 140500 | 1597086425 | 2430 | 2440 | 2445 | 2430 | 3840 |
| 293 | 20241016 | 140400 | 1587711980 | 2445 | 2435 | 2445 | 2430 | 7698 |
| 294 | 20241016 | 140300 | 1568954600 | 2435 | 2430 | 2435 | 2425 | 10311 |
| 295 | 20241016 | 140200 | 1543864710 | 2430 | 2415 | 2430 | 2415 | 6005 |
| 296 | 20241016 | 140100 | 1529309155 | 2415 | 2415 | 2420 | 2415 | 3184 |
| 297 | 20241016 | 140000 | 1521618775 | 2415 | 2410 | 2415 | 2405 | 1555 |
| 298 | 20241016 | 135900 | 1517873215 | 2410 | 2400 | 2410 | 2400 | 1417 |
| 299 | 20241016 | 135800 | 1514467895 | 2395 | 2400 | 2400 | 2395 | 151 |
| 300 | 20241016 | 135700 | 1514106245 | 2400 | 2400 | 2400 | 2390 | 234 |
| 301 | 20241016 | 135600 | 1513545880 | 2395 | 2400 | 2400 | 2395 | 573 |
| 302 | 20241016 | 135500 | 1512173500 | 2395 | 2400 | 2400 | 2390 | 60 |
| 303 | 20241016 | 135400 | 1512030025 | 2400 | 2390 | 2400 | 2390 | 306 |
| 304 | 20241016 | 135300 | 1511295660 | 2390 | 2395 | 2395 | 2390 | 45 |
| 305 | 20241016 | 135200 | 1511187965 | 2395 | 2395 | 2395 | 2390 | 120 |
| 306 | 20241016 | 135100 | 1510900590 | 2395 | 2390 | 2395 | 2390 | 36 |
| 307 | 20241016 | 135000 | 1510814525 | 2390 | 2390 | 2390 | 2385 | 83 |
| 308 | 20241016 | 134900 | 1510616175 | 2390 | 2390 | 2390 | 2390 | 9 |
| 309 | 20241016 | 134800 | 1510594665 | 2390 | 2385 | 2390 | 2385 | 175 |
| 310 | 20241016 | 134700 | 1510177270 | 2390 | 2390 | 2390 | 2390 | 11 |
| 311 | 20241016 | 134600 | 1510150980 | 2385 | 2390 | 2390 | 2385 | 161 |
| 312 | 20241016 | 134500 | 1509766880 | 2390 | 2390 | 2390 | 2390 | 15 |
| 313 | 20241016 | 134400 | 1509731030 | 2390 | 2390 | 2390 | 2390 | 9 |
| 314 | 20241016 | 134300 | 1509709520 | 2395 | 2395 | 2395 | 2395 | 13 |
| 315 | 20241016 | 134200 | 1509678385 | 2385 | 2395 | 2395 | 2385 | 300 |
| 316 | 20241016 | 134100 | 1508962845 | 2400 | 2405 | 2405 | 2385 | 2506 |
| 317 | 20241016 | 134000 | 1502970700 | 2400 | 2400 | 2400 | 2400 | 1859 |
| 318 | 20241016 | 133900 | 1498509100 | 2400 | 2400 | 2400 | 2400 | 13 |
| 319 | 20241016 | 133800 | 1498477900 | 2400 | 2400 | 2400 | 2400 | 264 |
| 320 | 20241016 | 133700 | 1497844300 | 2405 | 2400 | 2405 | 2400 | 584 |
| 321 | 20241016 | 133600 | 1496442680 | 2400 | 2400 | 2400 | 2400 | 9 |
| 322 | 20241016 | 133500 | 1496421080 | 2395 | 2395 | 2395 | 2395 | 983 |
| 323 | 20241016 | 133400 | 1494066795 | 2395 | 2390 | 2395 | 2390 | 1314 |
| 324 | 20241016 | 133300 | 1490926295 | 2395 | 2395 | 2395 | 2390 | 166 |
| 325 | 20241016 | 133200 | 1490529510 | 2395 | 2395 | 2395 | 2395 | 4 |
| 326 | 20241016 | 133100 | 1490519930 | 2395 | 2395 | 2395 | 2390 | 1040 |
| 327 | 20241016 | 133000 | 1488034285 | 2390 | 2395 | 2395 | 2390 | 154 |
| 328 | 20241016 | 132900 | 1487665680 | 2395 | 2390 | 2395 | 2390 | 833 |
| 329 | 20241016 | 132800 | 1485674610 | 2385 | 2390 | 2390 | 2385 | 2298 |
| 330 | 20241016 | 132700 | 1480182405 | 2390 | 2390 | 2390 | 2390 | 30 |
| 331 | 20241016 | 132600 | 1480110705 | 2390 | 2390 | 2390 | 2385 | 1060 |
| 332 | 20241016 | 132500 | 1477582565 | 2385 | 2390 | 2390 | 2385 | 35 |
| 333 | 20241016 | 132400 | 1477499070 | 2390 | 2390 | 2390 | 2385 | 427 |
| 334 | 20241016 | 132300 | 1476480630 | 2390 | 2390 | 2390 | 2385 | 219 |
| 335 | 20241016 | 132200 | 1475958270 | 2390 | 2400 | 2400 | 2390 | 39 |
| 336 | 20241016 | 132100 | 1475864815 | 2400 | 2400 | 2400 | 2400 | 958 |
| 337 | 20241016 | 132000 | 1473565615 | 2400 | 2400 | 2400 | 2400 | 24 |
| 338 | 20241016 | 131900 | 1473508015 | 2400 | 2400 | 2400 | 2385 | 2016 |
| 339 | 20241016 | 131800 | 1468685375 | 2400 | 2400 | 2400 | 2400 | 1003 |
| 340 | 20241016 | 131700 | 1466278175 | 2395 | 2395 | 2395 | 2395 | 5 |
| 341 | 20241016 | 131600 | 1466266200 | 2400 | 2385 | 2400 | 2380 | 3182 |
| 342 | 20241016 | 131500 | 1458687415 | 2400 | 2400 | 2400 | 2400 | 109 |
| 343 | 20241016 | 131400 | 1458425815 | 2400 | 2400 | 2400 | 2400 | 0 |
| 344 | 20241016 | 131300 | 1458425815 | 2400 | 2400 | 2400 | 2400 | 300 |
| 345 | 20241016 | 131200 | 1457705815 | 2400 | 2400 | 2400 | 2400 | 98 |
| 346 | 20241016 | 131100 | 1457470615 | 2400 | 2390 | 2400 | 2390 | 4312 |
| 347 | 20241016 | 131000 | 1447127485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 348 | 20241016 | 130900 | 1447127485 | 2390 | 2390 | 2390 | 2390 | 911 |
| 349 | 20241016 | 130800 | 1444950195 | 2390 | 2390 | 2390 | 2390 | 0 |
| 350 | 20241016 | 130700 | 1444950195 | 2390 | 2390 | 2390 | 2390 | 6 |
| 351 | 20241016 | 130600 | 1444935855 | 2390 | 2385 | 2390 | 2385 | 71 |
| 352 | 20241016 | 130500 | 1444766295 | 2385 | 2385 | 2385 | 2380 | 3384 |
| 353 | 20241016 | 130400 | 1436696625 | 2380 | 2385 | 2385 | 2380 | 2444 |
| 354 | 20241016 | 130300 | 1430878970 | 2385 | 2380 | 2385 | 2380 | 78 |
| 355 | 20241016 | 130200 | 1430693275 | 2380 | 2385 | 2385 | 2380 | 903 |
| 356 | 20241016 | 130100 | 1428544105 | 2385 | 2385 | 2385 | 2385 | 567 |
| 357 | 20241016 | 130000 | 1427191810 | 2385 | 2385 | 2385 | 2385 | 29 |
| 358 | 20241016 | 125900 | 1427122645 | 2385 | 2380 | 2385 | 2380 | 868 |
| 359 | 20241016 | 125800 | 1425055875 | 2380 | 2380 | 2380 | 2380 | 7 |
| 360 | 20241016 | 125700 | 1425039215 | 2380 | 2380 | 2380 | 2380 | 358 |
| 361 | 20241016 | 125600 | 1424187175 | 2380 | 2385 | 2385 | 2380 | 1486 |
| 362 | 20241016 | 125500 | 1420650480 | 2380 | 2375 | 2380 | 2375 | 1499 |
| 363 | 20241016 | 125400 | 1417084670 | 2380 | 2380 | 2380 | 2375 | 207 |
| 364 | 20241016 | 125300 | 1416593010 | 2380 | 2380 | 2380 | 2375 | 12 |
| 365 | 20241016 | 125200 | 1416564475 | 2380 | 2380 | 2380 | 2380 | 11 |
| 366 | 20241016 | 125100 | 1416538295 | 2380 | 2385 | 2385 | 2380 | 358 |
| 367 | 20241016 | 125000 | 1415686240 | 2385 | 2385 | 2385 | 2385 | 7 |
| 368 | 20241016 | 124900 | 1415669545 | 2385 | 2385 | 2385 | 2385 | 13 |
| 369 | 20241016 | 124800 | 1415638540 | 2385 | 2385 | 2385 | 2385 | 426 |
| 370 | 20241016 | 124700 | 1414622530 | 2385 | 2385 | 2385 | 2385 | 22 |
| 371 | 20241016 | 124600 | 1414570060 | 2385 | 2385 | 2385 | 2385 | 3 |
| 372 | 20241016 | 124500 | 1414562905 | 2380 | 2380 | 2385 | 2375 | 692 |
| 373 | 20241016 | 124400 | 1412916580 | 2380 | 2385 | 2385 | 2380 | 119 |
| 374 | 20241016 | 124300 | 1412632915 | 2385 | 2385 | 2385 | 2385 | 10 |
| 375 | 20241016 | 124200 | 1412609065 | 2380 | 2385 | 2385 | 2380 | 30 |
| 376 | 20241016 | 124100 | 1412537660 | 2390 | 2390 | 2390 | 2390 | 2 |
| 377 | 20241016 | 124000 | 1412532880 | 2370 | 2385 | 2385 | 2370 | 1731 |
| 378 | 20241016 | 123900 | 1408418720 | 2385 | 2385 | 2385 | 2385 | 519 |
| 379 | 20241016 | 123800 | 1407180905 | 2385 | 2385 | 2385 | 2385 | 0 |
| 380 | 20241016 | 123700 | 1407180905 | 2385 | 2385 | 2385 | 2385 | 1000 |
| 381 | 20241016 | 123600 | 1404795905 | 2385 | 2385 | 2385 | 2385 | 436 |
| 382 | 20241016 | 123500 | 1403756045 | 2385 | 2380 | 2385 | 2380 | 399 |
| 383 | 20241016 | 123400 | 1402806420 | 2380 | 2395 | 2395 | 2380 | 3238 |
| 384 | 20241016 | 123300 | 1395076765 | 2390 | 2390 | 2390 | 2390 | 1366 |
| 385 | 20241016 | 123200 | 1391812025 | 2390 | 2385 | 2390 | 2385 | 655 |
| 386 | 20241016 | 123100 | 1390249845 | 2385 | 2385 | 2385 | 2385 | 5 |
| 387 | 20241016 | 123000 | 1390237920 | 2385 | 2385 | 2385 | 2385 | 38 |
| 388 | 20241016 | 122900 | 1390147290 | 2380 | 2380 | 2385 | 2380 | 227 |
| 389 | 20241016 | 122800 | 1389607025 | 2385 | 2385 | 2385 | 2385 | 39 |
| 390 | 20241016 | 122700 | 1389514010 | 2385 | 2385 | 2385 | 2385 | 108 |
| 391 | 20241016 | 122600 | 1389256430 | 2385 | 2380 | 2385 | 2380 | 460 |
| 392 | 20241016 | 122500 | 1388161625 | 2375 | 2375 | 2375 | 2375 | 553 |
| 393 | 20241016 | 122400 | 1386848250 | 2375 | 2380 | 2380 | 2375 | 706 |
| 394 | 20241016 | 122300 | 1385170235 | 2380 | 2375 | 2380 | 2375 | 1261 |
| 395 | 20241016 | 122200 | 1382173545 | 2375 | 2375 | 2380 | 2375 | 3136 |
| 396 | 20241016 | 122100 | 1374724425 | 2375 | 2375 | 2375 | 2375 | 687 |
| 397 | 20241016 | 122000 | 1373092800 | 2380 | 2375 | 2380 | 2375 | 1069 |
| 398 | 20241016 | 121900 | 1370553920 | 2375 | 2375 | 2375 | 2375 | 172 |
| 399 | 20241016 | 121800 | 1370145420 | 2375 | 2375 | 2375 | 2375 | 57 |
| 400 | 20241016 | 121700 | 1370010045 | 2370 | 2375 | 2375 | 2370 | 104 |
| 401 | 20241016 | 121600 | 1369763560 | 2370 | 2370 | 2370 | 2370 | 0 |
| 402 | 20241016 | 121500 | 1369763560 | 2370 | 2370 | 2370 | 2370 | 133 |
| 403 | 20241016 | 121400 | 1369448350 | 2370 | 2370 | 2370 | 2370 | 61 |
| 404 | 20241016 | 121300 | 1369303780 | 2370 | 2370 | 2370 | 2370 | 274 |
| 405 | 20241016 | 121200 | 1368654400 | 2365 | 2365 | 2365 | 2365 | 0 |
| 406 | 20241016 | 121100 | 1368654400 | 2365 | 2365 | 2370 | 2365 | 656 |
| 407 | 20241016 | 121000 | 1367102340 | 2370 | 2370 | 2370 | 2370 | 34 |
| 408 | 20241016 | 120900 | 1367021760 | 2370 | 2365 | 2370 | 2365 | 25 |
| 409 | 20241016 | 120800 | 1366962625 | 2365 | 2370 | 2370 | 2365 | 249 |
| 410 | 20241016 | 120700 | 1366373595 | 2370 | 2370 | 2370 | 2370 | 2 |
| 411 | 20241016 | 120600 | 1366368855 | 2370 | 2370 | 2370 | 2370 | 244 |
| 412 | 20241016 | 120500 | 1365790575 | 2375 | 2375 | 2375 | 2375 | 30 |
| 413 | 20241016 | 120400 | 1365719325 | 2375 | 2375 | 2375 | 2375 | 115 |
| 414 | 20241016 | 120300 | 1365446200 | 2375 | 2370 | 2375 | 2370 | 342 |
| 415 | 20241016 | 120200 | 1364634920 | 2370 | 2365 | 2370 | 2365 | 1062 |
| 416 | 20241016 | 120100 | 1362122790 | 2365 | 2365 | 2365 | 2365 | 1 |
| 417 | 20241016 | 120000 | 1362120425 | 2365 | 2365 | 2365 | 2365 | 77 |
| 418 | 20241016 | 115900 | 1361938320 | 2365 | 2365 | 2365 | 2365 | 0 |
| 419 | 20241016 | 115800 | 1361938320 | 2365 | 2365 | 2365 | 2360 | 138 |
| 420 | 20241016 | 115700 | 1361612300 | 2360 | 2365 | 2365 | 2360 | 67 |
| 421 | 20241016 | 115600 | 1361454060 | 2365 | 2365 | 2365 | 2365 | 29 |
| 422 | 20241016 | 115500 | 1361385475 | 2365 | 2365 | 2370 | 2365 | 304 |
| 423 | 20241016 | 115400 | 1360665510 | 2365 | 2365 | 2365 | 2365 | 186 |
| 424 | 20241016 | 115300 | 1360225620 | 2370 | 2370 | 2370 | 2370 | 24 |
| 425 | 20241016 | 115200 | 1360168740 | 2365 | 2365 | 2370 | 2360 | 660 |
| 426 | 20241016 | 115100 | 1358606495 | 2370 | 2370 | 2370 | 2370 | 524 |
| 427 | 20241016 | 115000 | 1357364615 | 2360 | 2360 | 2360 | 2360 | 0 |
| 428 | 20241016 | 114900 | 1357364615 | 2360 | 2360 | 2360 | 2360 | 0 |
| 429 | 20241016 | 114800 | 1357364615 | 2360 | 2360 | 2360 | 2360 | 300 |
| 430 | 20241016 | 114700 | 1356656615 | 2360 | 2360 | 2360 | 2360 | 0 |
| 431 | 20241016 | 114600 | 1356656615 | 2360 | 2360 | 2370 | 2360 | 2649 |
| 432 | 20241016 | 114500 | 1350394855 | 2370 | 2370 | 2370 | 2370 | 10 |
| 433 | 20241016 | 114400 | 1350371155 | 2370 | 2365 | 2370 | 2365 | 585 |
| 434 | 20241016 | 114300 | 1348987620 | 2365 | 2365 | 2365 | 2365 | 1828 |
| 435 | 20241016 | 114200 | 1344664400 | 2360 | 2360 | 2360 | 2360 | 27 |
| 436 | 20241016 | 114100 | 1344600680 | 2355 | 2355 | 2355 | 2355 | 500 |
| 437 | 20241016 | 114000 | 1343423180 | 2355 | 2355 | 2355 | 2355 | 25 |
| 438 | 20241016 | 113900 | 1343364305 | 2355 | 2360 | 2365 | 2355 | 50 |
| 439 | 20241016 | 113800 | 1343246325 | 2360 | 2360 | 2360 | 2360 | 1 |
| 440 | 20241016 | 113700 | 1343243965 | 2360 | 2360 | 2360 | 2360 | 0 |
| 441 | 20241016 | 113600 | 1343243965 | 2360 | 2360 | 2360 | 2360 | 30 |
| 442 | 20241016 | 113500 | 1343173165 | 2355 | 2355 | 2355 | 2355 | 300 |
| 443 | 20241016 | 113400 | 1342466665 | 2355 | 2355 | 2355 | 2355 | 803 |
| 444 | 20241016 | 113300 | 1340575600 | 2355 | 2360 | 2360 | 2355 | 718 |
| 445 | 20241016 | 113200 | 1338884705 | 2360 | 2360 | 2360 | 2360 | 641 |
| 446 | 20241016 | 113100 | 1337371945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 447 | 20241016 | 113000 | 1337371945 | 2365 | 2365 | 2365 | 2365 | 601 |
| 448 | 20241016 | 112900 | 1335950580 | 2365 | 2365 | 2365 | 2365 | 104 |
| 449 | 20241016 | 112800 | 1335704620 | 2365 | 2360 | 2365 | 2360 | 781 |
| 450 | 20241016 | 112700 | 1333861110 | 2360 | 2360 | 2360 | 2360 | 0 |
| 451 | 20241016 | 112600 | 1333861110 | 2360 | 2360 | 2360 | 2360 | 446 |
| 452 | 20241016 | 112500 | 1332808550 | 2360 | 2360 | 2360 | 2360 | 324 |
| 453 | 20241016 | 112400 | 1332043910 | 2360 | 2360 | 2360 | 2360 | 1 |
| 454 | 20241016 | 112300 | 1332041550 | 2360 | 2360 | 2360 | 2360 | 300 |
| 455 | 20241016 | 112200 | 1331333550 | 2360 | 2360 | 2365 | 2360 | 532 |
| 456 | 20241016 | 112100 | 1330078015 | 2365 | 2365 | 2365 | 2365 | 60 |
| 457 | 20241016 | 112000 | 1329936115 | 2365 | 2365 | 2365 | 2365 | 1 |
| 458 | 20241016 | 111900 | 1329933750 | 2365 | 2365 | 2365 | 2360 | 110 |
| 459 | 20241016 | 111800 | 1329673650 | 2365 | 2365 | 2365 | 2365 | 100 |
| 460 | 20241016 | 111700 | 1329437150 | 2365 | 2370 | 2370 | 2365 | 54 |
| 461 | 20241016 | 111600 | 1329309175 | 2370 | 2370 | 2370 | 2370 | 27 |
| 462 | 20241016 | 111500 | 1329245185 | 2370 | 2370 | 2370 | 2370 | 1 |
| 463 | 20241016 | 111400 | 1329242815 | 2370 | 2370 | 2370 | 2370 | 1354 |
| 464 | 20241016 | 111300 | 1326033835 | 2370 | 2370 | 2370 | 2370 | 10 |
| 465 | 20241016 | 111200 | 1326010135 | 2370 | 2360 | 2370 | 2360 | 195 |
| 466 | 20241016 | 111100 | 1325549485 | 2360 | 2365 | 2365 | 2360 | 670 |
| 467 | 20241016 | 111000 | 1323967535 | 2370 | 2370 | 2370 | 2370 | 130 |
| 468 | 20241016 | 110900 | 1323659435 | 2370 | 2370 | 2370 | 2370 | 762 |
| 469 | 20241016 | 110800 | 1321853495 | 2360 | 2360 | 2370 | 2360 | 444 |
| 470 | 20241016 | 110700 | 1320803465 | 2365 | 2360 | 2365 | 2360 | 13 |
| 471 | 20241016 | 110600 | 1320772760 | 2365 | 2355 | 2365 | 2355 | 512 |
| 472 | 20241016 | 110500 | 1319566970 | 2355 | 2355 | 2355 | 2355 | 2 |
| 473 | 20241016 | 110400 | 1319562260 | 2355 | 2355 | 2355 | 2355 | 11 |
| 474 | 20241016 | 110300 | 1319536355 | 2355 | 2355 | 2355 | 2355 | 439 |
| 475 | 20241016 | 110200 | 1318502510 | 2355 | 2355 | 2355 | 2355 | 853 |
| 476 | 20241016 | 110100 | 1316493695 | 2365 | 2360 | 2365 | 2360 | 433 |
| 477 | 20241016 | 110000 | 1315471130 | 2350 | 2365 | 2365 | 2350 | 903 |
| 478 | 20241016 | 105900 | 1313347550 | 2360 | 2360 | 2360 | 2360 | 0 |
| 479 | 20241016 | 105800 | 1313347550 | 2360 | 2360 | 2360 | 2350 | 2207 |
| 480 | 20241016 | 105700 | 1308147995 | 2360 | 2360 | 2360 | 2360 | 15 |
| 481 | 20241016 | 105600 | 1308112595 | 2360 | 2360 | 2360 | 2360 | 5 |
| 482 | 20241016 | 105500 | 1308100795 | 2360 | 2360 | 2360 | 2360 | 50 |
| 483 | 20241016 | 105400 | 1307982795 | 2360 | 2360 | 2360 | 2355 | 338 |
| 484 | 20241016 | 105300 | 1307185120 | 2360 | 2360 | 2360 | 2360 | 51 |
| 485 | 20241016 | 105200 | 1307064760 | 2355 | 2355 | 2355 | 2355 | 0 |
| 486 | 20241016 | 105100 | 1307064760 | 2355 | 2350 | 2355 | 2350 | 89 |
| 487 | 20241016 | 105000 | 1306855175 | 2350 | 2350 | 2350 | 2350 | 100 |
| 488 | 20241016 | 104900 | 1306620175 | 2350 | 2350 | 2350 | 2350 | 361 |
| 489 | 20241016 | 104800 | 1305771825 | 2355 | 2355 | 2365 | 2355 | 569 |
| 490 | 20241016 | 104700 | 1304431815 | 2345 | 2350 | 2350 | 2345 | 2262 |
| 491 | 20241016 | 104600 | 1299126610 | 2345 | 2350 | 2350 | 2345 | 3952 |
| 492 | 20241016 | 104500 | 1289857815 | 2350 | 2350 | 2350 | 2350 | 160 |
| 493 | 20241016 | 104400 | 1289481815 | 2350 | 2355 | 2355 | 2350 | 1550 |
| 494 | 20241016 | 104300 | 1285839230 | 2350 | 2350 | 2350 | 2350 | 0 |
| 495 | 20241016 | 104200 | 1285839230 | 2350 | 2360 | 2360 | 2350 | 5010 |
| 496 | 20241016 | 104100 | 1274065015 | 2360 | 2355 | 2360 | 2350 | 1337 |
| 497 | 20241016 | 104000 | 1270920025 | 2355 | 2355 | 2355 | 2355 | 101 |
| 498 | 20241016 | 103900 | 1270682170 | 2360 | 2365 | 2365 | 2360 | 453 |
| 499 | 20241016 | 103800 | 1269612530 | 2360 | 2365 | 2365 | 2360 | 215 |
| 500 | 20241016 | 103700 | 1269104955 | 2365 | 2370 | 2370 | 2365 | 73 |
| 501 | 20241016 | 103600 | 1268932210 | 2365 | 2355 | 2365 | 2355 | 55 |
| 502 | 20241016 | 103500 | 1268802185 | 2350 | 2355 | 2355 | 2350 | 710 |
| 503 | 20241016 | 103400 | 1267131185 | 2355 | 2365 | 2365 | 2355 | 4106 |
| 504 | 20241016 | 103300 | 1257451160 | 2370 | 2370 | 2370 | 2370 | 106 |
| 505 | 20241016 | 103200 | 1257199940 | 2365 | 2360 | 2365 | 2360 | 310 |
| 506 | 20241016 | 103100 | 1256467835 | 2360 | 2360 | 2360 | 2360 | 136 |
| 507 | 20241016 | 103000 | 1256146875 | 2360 | 2360 | 2360 | 2360 | 2320 |
| 508 | 20241016 | 102900 | 1250671675 | 2360 | 2355 | 2360 | 2355 | 101 |
| 509 | 20241016 | 102800 | 1250433320 | 2355 | 2355 | 2360 | 2355 | 642 |
| 510 | 20241016 | 102700 | 1248918410 | 2355 | 2360 | 2360 | 2355 | 801 |
| 511 | 20241016 | 102600 | 1247028135 | 2355 | 2355 | 2355 | 2355 | 2085 |
| 512 | 20241016 | 102500 | 1242117960 | 2360 | 2360 | 2360 | 2360 | 203 |
| 513 | 20241016 | 102400 | 1241638880 | 2360 | 2355 | 2360 | 2355 | 644 |
| 514 | 20241016 | 102300 | 1240121645 | 2355 | 2355 | 2355 | 2350 | 3851 |
| 515 | 20241016 | 102200 | 1231064645 | 2360 | 2360 | 2360 | 2355 | 1016 |
| 516 | 20241016 | 102100 | 1228667425 | 2360 | 2360 | 2365 | 2360 | 41 |
| 517 | 20241016 | 102000 | 1228570560 | 2360 | 2360 | 2365 | 2355 | 3503 |
| 518 | 20241016 | 101900 | 1220303400 | 2360 | 2370 | 2375 | 2360 | 5887 |
| 519 | 20241016 | 101800 | 1206391695 | 2380 | 2380 | 2380 | 2380 | 9 |
| 520 | 20241016 | 101700 | 1206370275 | 2380 | 2385 | 2385 | 2370 | 267 |
| 521 | 20241016 | 101600 | 1205736055 | 2365 | 2385 | 2385 | 2365 | 7286 |
| 522 | 20241016 | 101500 | 1188452305 | 2395 | 2385 | 2395 | 2385 | 9 |
| 523 | 20241016 | 101400 | 1188430770 | 2390 | 2385 | 2390 | 2385 | 1016 |
| 524 | 20241016 | 101300 | 1186002740 | 2385 | 2385 | 2390 | 2385 | 776 |
| 525 | 20241016 | 101200 | 1184148730 | 2385 | 2390 | 2390 | 2380 | 77 |
| 526 | 20241016 | 101100 | 1183965230 | 2390 | 2390 | 2390 | 2390 | 90 |
| 527 | 20241016 | 101000 | 1183750130 | 2390 | 2385 | 2390 | 2385 | 58 |
| 528 | 20241016 | 100900 | 1183611690 | 2385 | 2390 | 2395 | 2380 | 931 |
| 529 | 20241016 | 100800 | 1181388845 | 2390 | 2390 | 2390 | 2380 | 2068 |
| 530 | 20241016 | 100700 | 1176446425 | 2390 | 2380 | 2390 | 2380 | 54 |
| 531 | 20241016 | 100600 | 1176317465 | 2390 | 2380 | 2390 | 2380 | 2 |
| 532 | 20241016 | 100500 | 1176312695 | 2380 | 2375 | 2380 | 2375 | 1171 |
| 533 | 20241016 | 100400 | 1173525990 | 2370 | 2385 | 2385 | 2370 | 7511 |
| 534 | 20241016 | 100300 | 1155666455 | 2395 | 2390 | 2395 | 2390 | 1184 |
| 535 | 20241016 | 100200 | 1152836645 | 2400 | 2390 | 2400 | 2390 | 626 |
| 536 | 20241016 | 100100 | 1151335390 | 2400 | 2395 | 2400 | 2395 | 1016 |
| 537 | 20241016 | 100000 | 1148902000 | 2395 | 2390 | 2395 | 2390 | 26 |
| 538 | 20241016 | 095900 | 1148839850 | 2385 | 2390 | 2395 | 2385 | 215 |
| 539 | 20241016 | 095800 | 1148325980 | 2385 | 2390 | 2390 | 2385 | 2260 |
| 540 | 20241016 | 095700 | 1142934165 | 2390 | 2405 | 2405 | 2385 | 2123 |
| 541 | 20241016 | 095600 | 1137855140 | 2405 | 2400 | 2430 | 2395 | 2476 |
| 542 | 20241016 | 095500 | 1131899485 | 2405 | 2390 | 2425 | 2385 | 4151 |
| 543 | 20241016 | 095400 | 1121935040 | 2395 | 2400 | 2430 | 2385 | 3841 |
| 544 | 20241016 | 095300 | 1112692285 | 2390 | 2395 | 2410 | 2390 | 3303 |
| 545 | 20241016 | 095200 | 1104765615 | 2400 | 2390 | 2400 | 2390 | 842 |
| 546 | 20241016 | 095100 | 1102747780 | 2390 | 2380 | 2390 | 2375 | 11318 |
| 547 | 20241016 | 095000 | 1075765315 | 2380 | 2380 | 2385 | 2380 | 357 |
| 548 | 20241016 | 094900 | 1074915650 | 2385 | 2385 | 2390 | 2385 | 1266 |
| 549 | 20241016 | 094800 | 1071892490 | 2380 | 2385 | 2385 | 2380 | 192 |
| 550 | 20241016 | 094700 | 1071434995 | 2390 | 2385 | 2390 | 2380 | 893 |
| 551 | 20241016 | 094600 | 1069305935 | 2380 | 2395 | 2395 | 2380 | 2981 |
| 552 | 20241016 | 094500 | 1062210880 | 2395 | 2380 | 2395 | 2375 | 9786 |
| 553 | 20241016 | 094400 | 1038874965 | 2380 | 2385 | 2385 | 2375 | 5947 |
| 554 | 20241016 | 094300 | 1024739880 | 2385 | 2390 | 2390 | 2380 | 1778 |
| 555 | 20241016 | 094200 | 1020498180 | 2390 | 2395 | 2395 | 2390 | 541 |
| 556 | 20241016 | 094100 | 1019203530 | 2395 | 2390 | 2395 | 2385 | 2934 |
| 557 | 20241016 | 094000 | 1012192160 | 2390 | 2410 | 2410 | 2390 | 5328 |
| 558 | 20241016 | 093900 | 999403320 | 2410 | 2415 | 2415 | 2405 | 7022 |
| 559 | 20241016 | 093800 | 982450395 | 2415 | 2415 | 2425 | 2415 | 1499 |
| 560 | 20241016 | 093700 | 978828510 | 2415 | 2425 | 2425 | 2415 | 1578 |
| 561 | 20241016 | 093600 | 975011890 | 2415 | 2415 | 2425 | 2400 | 13205 |
| 562 | 20241016 | 093500 | 943137825 | 2410 | 2420 | 2420 | 2410 | 5729 |
| 563 | 20241016 | 093400 | 929304950 | 2420 | 2420 | 2425 | 2415 | 10253 |
| 564 | 20241016 | 093300 | 904509760 | 2420 | 2425 | 2425 | 2415 | 4148 |
| 565 | 20241016 | 093200 | 894486630 | 2425 | 2425 | 2425 | 2405 | 4916 |
| 566 | 20241016 | 093100 | 882617050 | 2425 | 2430 | 2430 | 2420 | 2084 |
| 567 | 20241016 | 093000 | 877559025 | 2430 | 2445 | 2445 | 2430 | 5361 |
| 568 | 20241016 | 092900 | 864504520 | 2445 | 2445 | 2450 | 2430 | 10417 |
| 569 | 20241016 | 092800 | 839077300 | 2445 | 2455 | 2455 | 2445 | 7791 |
| 570 | 20241016 | 092700 | 819977900 | 2455 | 2445 | 2455 | 2430 | 13382 |
| 571 | 20241016 | 092600 | 787195005 | 2425 | 2415 | 2445 | 2415 | 3951 |
| 572 | 20241016 | 092500 | 777620205 | 2415 | 2460 | 2460 | 2405 | 23745 |
| 573 | 20241016 | 092400 | 720001670 | 2465 | 2450 | 2475 | 2445 | 19007 |
| 574 | 20241016 | 092300 | 673194800 | 2460 | 2475 | 2485 | 2435 | 26971 |
| 575 | 20241016 | 092200 | 606886890 | 2480 | 2445 | 2485 | 2435 | 39612 |
| 576 | 20241016 | 092100 | 509573285 | 2440 | 2445 | 2445 | 2430 | 10801 |
| 577 | 20241016 | 092000 | 483212690 | 2445 | 2440 | 2455 | 2435 | 23621 |
| 578 | 20241016 | 091900 | 425414180 | 2450 | 2415 | 2455 | 2415 | 42996 |
| 579 | 20241016 | 091800 | 320517785 | 2415 | 2395 | 2415 | 2380 | 16839 |
| 580 | 20241016 | 091700 | 280087905 | 2395 | 2385 | 2400 | 2375 | 4676 |
| 581 | 20241016 | 091600 | 268925120 | 2380 | 2380 | 2380 | 2365 | 4347 |
| 582 | 20241016 | 091500 | 258594095 | 2385 | 2390 | 2400 | 2380 | 9382 |
| 583 | 20241016 | 091400 | 236192700 | 2395 | 2395 | 2450 | 2385 | 25016 |
| 584 | 20241016 | 091300 | 175907320 | 2395 | 2365 | 2400 | 2365 | 25635 |
| 585 | 20241016 | 091200 | 114612340 | 2365 | 2335 | 2370 | 2330 | 22872 |
| 586 | 20241016 | 091100 | 60828215 | 2325 | 2320 | 2335 | 2320 | 2577 |
| 587 | 20241016 | 091000 | 54826100 | 2320 | 2325 | 2325 | 2315 | 63 |
| 588 | 20241016 | 090900 | 54680100 | 2300 | 2305 | 2330 | 2300 | 5247 |
| 589 | 20241016 | 090800 | 42538980 | 2305 | 2310 | 2310 | 2290 | 37 |
| 590 | 20241016 | 090700 | 42453705 | 2300 | 2310 | 2310 | 2300 | 301 |
| 591 | 20241016 | 090600 | 41761395 | 2300 | 2290 | 2320 | 2285 | 4255 |
| 592 | 20241016 | 090500 | 31994380 | 2290 | 2275 | 2290 | 2275 | 1598 |
| 593 | 20241016 | 090400 | 28339715 | 2275 | 2275 | 2275 | 2260 | 3711 |
| 594 | 20241016 | 090300 | 19946545 | 2260 | 2265 | 2265 | 2260 | 6305 |
| 595 | 20241016 | 090200 | 5668220 | 2280 | 2290 | 2290 | 2270 | 543 |
| 596 | 20241016 | 090100 | 4435580 | 2270 | 2270 | 2270 | 2270 | 1010 |
| 597 | 20241016 | 090000 | 2142880 | 2270 | 2270 | 2270 | 2270 | 944 |