30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241010 | 190900 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 11692 |
| 3 | 20241010 | 190800 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 4 | 20241010 | 190700 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 5 | 20241010 | 190600 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 6 | 20241010 | 190500 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 7 | 20241010 | 190400 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 8 | 20241010 | 190300 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 9 | 20241010 | 190200 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 10 | 20241010 | 190100 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 11 | 20241010 | 190000 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 12 | 20241010 | 185900 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 13 | 20241010 | 185800 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 14 | 20241010 | 185700 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 15 | 20241010 | 185600 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 16 | 20241010 | 185500 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 17 | 20241010 | 185400 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 18 | 20241010 | 185300 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 19 | 20241010 | 185200 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 20 | 20241010 | 185100 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 21 | 20241010 | 185000 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 22 | 20241010 | 184900 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 23 | 20241010 | 184800 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 24 | 20241010 | 184700 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 25 | 20241010 | 184600 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 26 | 20241010 | 184500 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 27 | 20241010 | 184400 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 28 | 20241010 | 184300 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 29 | 20241010 | 184200 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 30 | 20241010 | 184100 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 31 | 20241010 | 184000 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 32 | 20241010 | 183900 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 11692 |
| 33 | 20241010 | 183800 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 34 | 20241010 | 183700 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 35 | 20241010 | 183600 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 36 | 20241010 | 183500 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 37 | 20241010 | 183400 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 38 | 20241010 | 183300 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 39 | 20241010 | 183200 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 40 | 20241010 | 183100 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 41 | 20241010 | 183000 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 42 | 20241010 | 182900 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 43 | 20241010 | 182800 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 44 | 20241010 | 182700 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 45 | 20241010 | 182600 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 46 | 20241010 | 182500 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 47 | 20241010 | 182400 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 48 | 20241010 | 182300 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 49 | 20241010 | 182200 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 50 | 20241010 | 182100 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 51 | 20241010 | 182000 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 52 | 20241010 | 181900 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 53 | 20241010 | 181800 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 54 | 20241010 | 181700 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 55 | 20241010 | 181600 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 56 | 20241010 | 181500 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 57 | 20241010 | 181400 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 58 | 20241010 | 181300 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 59 | 20241010 | 181200 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 60 | 20241010 | 181100 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 61 | 20241010 | 181000 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 62 | 20241010 | 180900 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 11692 |
| 63 | 20241010 | 180800 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 64 | 20241010 | 180700 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 65 | 20241010 | 180600 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 66 | 20241010 | 180500 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 67 | 20241010 | 180400 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 68 | 20241010 | 180300 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 69 | 20241010 | 180200 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 70 | 20241010 | 180100 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 71 | 20241010 | 180000 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 72 | 20241010 | 175900 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 73 | 20241010 | 175800 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 74 | 20241010 | 175700 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 75 | 20241010 | 175600 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 76 | 20241010 | 175500 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 77 | 20241010 | 175400 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 78 | 20241010 | 175300 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 79 | 20241010 | 175200 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 80 | 20241010 | 175100 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 81 | 20241010 | 175000 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 82 | 20241010 | 174900 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 83 | 20241010 | 174800 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 84 | 20241010 | 174700 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 85 | 20241010 | 174600 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 86 | 20241010 | 174500 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 87 | 20241010 | 174400 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 88 | 20241010 | 174300 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 89 | 20241010 | 174200 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 90 | 20241010 | 174100 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 91 | 20241010 | 174000 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 92 | 20241010 | 173900 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 11692 |
| 93 | 20241010 | 173800 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 94 | 20241010 | 173700 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 95 | 20241010 | 173600 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 96 | 20241010 | 173500 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 97 | 20241010 | 173400 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 98 | 20241010 | 173300 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 99 | 20241010 | 173200 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 100 | 20241010 | 173100 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 101 | 20241010 | 173000 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 102 | 20241010 | 172900 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 103 | 20241010 | 172800 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 104 | 20241010 | 172700 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 105 | 20241010 | 172600 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 106 | 20241010 | 172500 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 107 | 20241010 | 172400 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 108 | 20241010 | 172300 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 109 | 20241010 | 172200 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 110 | 20241010 | 172100 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 111 | 20241010 | 172000 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 112 | 20241010 | 171900 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 113 | 20241010 | 171800 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 114 | 20241010 | 171700 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 115 | 20241010 | 171600 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 116 | 20241010 | 171500 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 117 | 20241010 | 171400 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 118 | 20241010 | 171300 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 119 | 20241010 | 171200 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 120 | 20241010 | 171100 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 121 | 20241010 | 171000 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 122 | 20241010 | 170900 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 11692 |
| 123 | 20241010 | 170800 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 124 | 20241010 | 170700 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 125 | 20241010 | 170600 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 126 | 20241010 | 170500 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 127 | 20241010 | 170400 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 128 | 20241010 | 170300 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 129 | 20241010 | 170200 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 130 | 20241010 | 170100 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 131 | 20241010 | 170000 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 132 | 20241010 | 165900 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 133 | 20241010 | 165800 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 134 | 20241010 | 165700 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 135 | 20241010 | 165600 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 136 | 20241010 | 165500 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 137 | 20241010 | 165400 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 138 | 20241010 | 165300 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 139 | 20241010 | 165200 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 140 | 20241010 | 165100 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 141 | 20241010 | 165000 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 142 | 20241010 | 164900 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 143 | 20241010 | 164800 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 144 | 20241010 | 164700 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 145 | 20241010 | 164600 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 146 | 20241010 | 164500 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 147 | 20241010 | 164400 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 148 | 20241010 | 164300 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 149 | 20241010 | 164200 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 150 | 20241010 | 164100 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 151 | 20241010 | 164000 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 152 | 20241010 | 163900 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 11692 |
| 153 | 20241010 | 163800 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 154 | 20241010 | 163700 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 155 | 20241010 | 163600 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 156 | 20241010 | 163500 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 157 | 20241010 | 163400 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 158 | 20241010 | 163300 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 159 | 20241010 | 163200 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 160 | 20241010 | 163100 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 161 | 20241010 | 163000 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 162 | 20241010 | 162900 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 163 | 20241010 | 162800 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 164 | 20241010 | 162700 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 165 | 20241010 | 162600 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 166 | 20241010 | 162500 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 167 | 20241010 | 162400 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 168 | 20241010 | 162300 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 169 | 20241010 | 162200 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 170 | 20241010 | 162100 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 171 | 20241010 | 162000 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 172 | 20241010 | 161900 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 173 | 20241010 | 161800 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 174 | 20241010 | 161700 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 175 | 20241010 | 161600 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 176 | 20241010 | 161500 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 177 | 20241010 | 161400 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 178 | 20241010 | 161300 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 179 | 20241010 | 161200 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 180 | 20241010 | 161100 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 181 | 20241010 | 161000 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 182 | 20241010 | 160900 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 11692 |
| 183 | 20241010 | 160800 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 184 | 20241010 | 160700 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 185 | 20241010 | 160600 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 186 | 20241010 | 160500 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 187 | 20241010 | 160400 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 188 | 20241010 | 160300 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 189 | 20241010 | 160200 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 190 | 20241010 | 160100 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 191 | 20241010 | 160000 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 192 | 20241010 | 155900 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 193 | 20241010 | 155800 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 194 | 20241010 | 155700 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 195 | 20241010 | 155600 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 196 | 20241010 | 155500 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 197 | 20241010 | 155400 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 198 | 20241010 | 155300 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 199 | 20241010 | 155200 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 200 | 20241010 | 155100 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 201 | 20241010 | 155000 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 202 | 20241010 | 154900 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 203 | 20241010 | 154800 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 204 | 20241010 | 154700 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 205 | 20241010 | 154600 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 206 | 20241010 | 154500 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 207 | 20241010 | 154400 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 208 | 20241010 | 154300 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 209 | 20241010 | 154200 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 210 | 20241010 | 154100 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 211 | 20241010 | 154000 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 212 | 20241010 | 153900 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 11692 |
| 213 | 20241010 | 153800 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 214 | 20241010 | 153700 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 215 | 20241010 | 153600 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 216 | 20241010 | 153500 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 217 | 20241010 | 153400 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 218 | 20241010 | 153300 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 219 | 20241010 | 153200 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 220 | 20241010 | 153100 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 221 | 20241010 | 153000 | 1476750760 | 2900 | 2900 | 2900 | 2900 | 11692 |
| 222 | 20241010 | 152900 | 1442843960 | 2900 | 2900 | 2900 | 2900 | 0 |
| 223 | 20241010 | 152800 | 1442843960 | 2900 | 2900 | 2900 | 2900 | 0 |
| 224 | 20241010 | 152700 | 1442843960 | 2900 | 2900 | 2900 | 2900 | 0 |
| 225 | 20241010 | 152600 | 1442843960 | 2900 | 2900 | 2900 | 2900 | 0 |
| 226 | 20241010 | 152500 | 1442843960 | 2900 | 2900 | 2900 | 2900 | 0 |
| 227 | 20241010 | 152400 | 1442843960 | 2900 | 2900 | 2900 | 2900 | 0 |
| 228 | 20241010 | 152300 | 1442843960 | 2900 | 2900 | 2900 | 2900 | 0 |
| 229 | 20241010 | 152200 | 1442843960 | 2900 | 2900 | 2900 | 2900 | 0 |
| 230 | 20241010 | 152100 | 1442843960 | 2900 | 2900 | 2900 | 2900 | 0 |
| 231 | 20241010 | 152000 | 1442843960 | 2900 | 2900 | 2900 | 2900 | 0 |
| 232 | 20241010 | 151900 | 1442843960 | 2900 | 2900 | 2900 | 2885 | 2832 |
| 233 | 20241010 | 151800 | 1434646805 | 2900 | 2900 | 2900 | 2900 | 164 |
| 234 | 20241010 | 151700 | 1434171205 | 2890 | 2885 | 2890 | 2885 | 2185 |
| 235 | 20241010 | 151600 | 1427857555 | 2890 | 2895 | 2895 | 2885 | 4372 |
| 236 | 20241010 | 151500 | 1415216725 | 2895 | 2890 | 2895 | 2890 | 647 |
| 237 | 20241010 | 151400 | 1413346890 | 2895 | 2890 | 2895 | 2890 | 6511 |
| 238 | 20241010 | 151300 | 1394500045 | 2890 | 2895 | 2895 | 2890 | 258 |
| 239 | 20241010 | 151200 | 1393753535 | 2895 | 2895 | 2895 | 2895 | 1021 |
| 240 | 20241010 | 151100 | 1390797740 | 2880 | 2885 | 2895 | 2880 | 4440 |
| 241 | 20241010 | 151000 | 1377954785 | 2885 | 2885 | 2885 | 2880 | 1308 |
| 242 | 20241010 | 150900 | 1374184205 | 2885 | 2880 | 2885 | 2880 | 600 |
| 243 | 20241010 | 150800 | 1372454705 | 2885 | 2890 | 2890 | 2885 | 1500 |
| 244 | 20241010 | 150700 | 1368122205 | 2890 | 2890 | 2890 | 2890 | 11 |
| 245 | 20241010 | 150600 | 1368090415 | 2890 | 2885 | 2890 | 2880 | 3745 |
| 246 | 20241010 | 150500 | 1357280370 | 2885 | 2890 | 2890 | 2885 | 105 |
| 247 | 20241010 | 150400 | 1356977420 | 2890 | 2880 | 2890 | 2880 | 4542 |
| 248 | 20241010 | 150300 | 1343876850 | 2880 | 2880 | 2880 | 2880 | 949 |
| 249 | 20241010 | 150200 | 1341143730 | 2885 | 2885 | 2885 | 2880 | 1033 |
| 250 | 20241010 | 150100 | 1338166025 | 2885 | 2885 | 2885 | 2880 | 450 |
| 251 | 20241010 | 150000 | 1336869965 | 2880 | 2880 | 2880 | 2880 | 1407 |
| 252 | 20241010 | 145900 | 1332817805 | 2880 | 2880 | 2880 | 2880 | 108 |
| 253 | 20241010 | 145800 | 1332506765 | 2875 | 2880 | 2880 | 2875 | 502 |
| 254 | 20241010 | 145700 | 1331063510 | 2880 | 2880 | 2880 | 2880 | 431 |
| 255 | 20241010 | 145600 | 1329822230 | 2880 | 2880 | 2880 | 2875 | 1596 |
| 256 | 20241010 | 145500 | 1325226750 | 2880 | 2880 | 2880 | 2880 | 43 |
| 257 | 20241010 | 145400 | 1325102910 | 2880 | 2875 | 2880 | 2875 | 489 |
| 258 | 20241010 | 145300 | 1323697030 | 2880 | 2880 | 2880 | 2880 | 1 |
| 259 | 20241010 | 145200 | 1323694150 | 2870 | 2880 | 2880 | 2870 | 297 |
| 260 | 20241010 | 145100 | 1322838990 | 2880 | 2880 | 2880 | 2880 | 900 |
| 261 | 20241010 | 145000 | 1320246990 | 2880 | 2875 | 2880 | 2875 | 34 |
| 262 | 20241010 | 144900 | 1320149235 | 2875 | 2875 | 2875 | 2875 | 70 |
| 263 | 20241010 | 144800 | 1319947985 | 2875 | 2870 | 2875 | 2870 | 3000 |
| 264 | 20241010 | 144700 | 1311323080 | 2870 | 2870 | 2870 | 2870 | 0 |
| 265 | 20241010 | 144600 | 1311323080 | 2870 | 2870 | 2870 | 2865 | 579 |
| 266 | 20241010 | 144500 | 1309663850 | 2875 | 2875 | 2875 | 2875 | 0 |
| 267 | 20241010 | 144400 | 1309663850 | 2875 | 2875 | 2875 | 2875 | 0 |
| 268 | 20241010 | 144300 | 1309663850 | 2875 | 2875 | 2875 | 2875 | 1568 |
| 269 | 20241010 | 144200 | 1305155850 | 2875 | 2870 | 2875 | 2870 | 1046 |
| 270 | 20241010 | 144100 | 1302153725 | 2870 | 2870 | 2870 | 2870 | 102 |
| 271 | 20241010 | 144000 | 1301860985 | 2870 | 2870 | 2870 | 2870 | 51 |
| 272 | 20241010 | 143900 | 1301714615 | 2860 | 2860 | 2860 | 2860 | 1000 |
| 273 | 20241010 | 143800 | 1298854615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 274 | 20241010 | 143700 | 1298854615 | 2855 | 2855 | 2855 | 2855 | 436 |
| 275 | 20241010 | 143600 | 1297609835 | 2855 | 2855 | 2855 | 2855 | 0 |
| 276 | 20241010 | 143500 | 1297609835 | 2855 | 2855 | 2860 | 2855 | 696 |
| 277 | 20241010 | 143400 | 1295622445 | 2860 | 2860 | 2860 | 2860 | 799 |
| 278 | 20241010 | 143300 | 1293337305 | 2860 | 2860 | 2860 | 2860 | 1789 |
| 279 | 20241010 | 143200 | 1288220765 | 2860 | 2860 | 2860 | 2860 | 0 |
| 280 | 20241010 | 143100 | 1288220765 | 2860 | 2860 | 2860 | 2860 | 0 |
| 281 | 20241010 | 143000 | 1288220765 | 2860 | 2870 | 2870 | 2860 | 36 |
| 282 | 20241010 | 142900 | 1288117455 | 2870 | 2870 | 2870 | 2870 | 6 |
| 283 | 20241010 | 142800 | 1288100235 | 2870 | 2870 | 2870 | 2870 | 0 |
| 284 | 20241010 | 142700 | 1288100235 | 2870 | 2870 | 2870 | 2870 | 100 |
| 285 | 20241010 | 142600 | 1287813235 | 2870 | 2870 | 2870 | 2870 | 0 |
| 286 | 20241010 | 142500 | 1287813235 | 2870 | 2870 | 2870 | 2870 | 23 |
| 287 | 20241010 | 142400 | 1287747225 | 2870 | 2870 | 2875 | 2870 | 2491 |
| 288 | 20241010 | 142300 | 1280598050 | 2875 | 2870 | 2875 | 2870 | 1511 |
| 289 | 20241010 | 142200 | 1276261475 | 2870 | 2870 | 2870 | 2870 | 0 |
| 290 | 20241010 | 142100 | 1276261475 | 2870 | 2870 | 2870 | 2870 | 1 |
| 291 | 20241010 | 142000 | 1276258605 | 2860 | 2860 | 2860 | 2860 | 0 |
| 292 | 20241010 | 141900 | 1276258605 | 2860 | 2860 | 2860 | 2860 | 10 |
| 293 | 20241010 | 141800 | 1276230005 | 2860 | 2860 | 2860 | 2860 | 0 |
| 294 | 20241010 | 141700 | 1276230005 | 2860 | 2865 | 2865 | 2860 | 1017 |
| 295 | 20241010 | 141600 | 1273321365 | 2870 | 2870 | 2870 | 2870 | 0 |
| 296 | 20241010 | 141500 | 1273321365 | 2870 | 2870 | 2870 | 2870 | 2 |
| 297 | 20241010 | 141400 | 1273315625 | 2870 | 2870 | 2870 | 2870 | 0 |
| 298 | 20241010 | 141300 | 1273315625 | 2870 | 2870 | 2870 | 2870 | 145 |
| 299 | 20241010 | 141200 | 1272899475 | 2870 | 2870 | 2870 | 2870 | 9 |
| 300 | 20241010 | 141100 | 1272873645 | 2875 | 2875 | 2875 | 2875 | 1 |
| 301 | 20241010 | 141000 | 1272870770 | 2855 | 2875 | 2875 | 2855 | 1140 |
| 302 | 20241010 | 140900 | 1269603270 | 2875 | 2875 | 2875 | 2855 | 498 |
| 303 | 20241010 | 140800 | 1268181440 | 2860 | 2875 | 2875 | 2860 | 213 |
| 304 | 20241010 | 140700 | 1267571215 | 2860 | 2875 | 2875 | 2860 | 778 |
| 305 | 20241010 | 140600 | 1265346055 | 2865 | 2870 | 2875 | 2865 | 520 |
| 306 | 20241010 | 140500 | 1263856045 | 2875 | 2870 | 2875 | 2870 | 568 |
| 307 | 20241010 | 140400 | 1262225880 | 2875 | 2875 | 2875 | 2875 | 78 |
| 308 | 20241010 | 140300 | 1262001630 | 2870 | 2870 | 2870 | 2870 | 1002 |
| 309 | 20241010 | 140200 | 1259125890 | 2875 | 2875 | 2875 | 2870 | 621 |
| 310 | 20241010 | 140100 | 1257340565 | 2865 | 2865 | 2865 | 2865 | 0 |
| 311 | 20241010 | 140000 | 1257340565 | 2865 | 2870 | 2870 | 2865 | 233 |
| 312 | 20241010 | 135900 | 1256672590 | 2870 | 2865 | 2870 | 2865 | 1726 |
| 313 | 20241010 | 135800 | 1251719120 | 2870 | 2880 | 2880 | 2870 | 1419 |
| 314 | 20241010 | 135700 | 1247646520 | 2880 | 2880 | 2880 | 2880 | 0 |
| 315 | 20241010 | 135600 | 1247646520 | 2880 | 2875 | 2880 | 2875 | 2056 |
| 316 | 20241010 | 135500 | 1241734220 | 2880 | 2880 | 2880 | 2875 | 257 |
| 317 | 20241010 | 135400 | 1240995310 | 2875 | 2870 | 2875 | 2870 | 585 |
| 318 | 20241010 | 135300 | 1239313635 | 2870 | 2875 | 2875 | 2870 | 100 |
| 319 | 20241010 | 135200 | 1239026585 | 2875 | 2870 | 2875 | 2870 | 1292 |
| 320 | 20241010 | 135100 | 1235317035 | 2870 | 2875 | 2875 | 2870 | 585 |
| 321 | 20241010 | 135000 | 1233636160 | 2870 | 2860 | 2870 | 2860 | 439 |
| 322 | 20241010 | 134900 | 1232377320 | 2870 | 2870 | 2870 | 2870 | 0 |
| 323 | 20241010 | 134800 | 1232377320 | 2870 | 2870 | 2870 | 2870 | 38 |
| 324 | 20241010 | 134700 | 1232268260 | 2870 | 2870 | 2870 | 2870 | 138 |
| 325 | 20241010 | 134600 | 1231872200 | 2870 | 2870 | 2875 | 2870 | 809 |
| 326 | 20241010 | 134500 | 1229547850 | 2875 | 2875 | 2875 | 2875 | 400 |
| 327 | 20241010 | 134400 | 1228397850 | 2875 | 2875 | 2875 | 2875 | 401 |
| 328 | 20241010 | 134300 | 1227244975 | 2860 | 2865 | 2870 | 2860 | 4228 |
| 329 | 20241010 | 134200 | 1215112640 | 2870 | 2870 | 2870 | 2865 | 854 |
| 330 | 20241010 | 134100 | 1212661685 | 2870 | 2870 | 2870 | 2870 | 401 |
| 331 | 20241010 | 134000 | 1211510815 | 2870 | 2870 | 2870 | 2870 | 20 |
| 332 | 20241010 | 133900 | 1211453415 | 2870 | 2870 | 2870 | 2860 | 402 |
| 333 | 20241010 | 133800 | 1210303675 | 2850 | 2850 | 2850 | 2850 | 611 |
| 334 | 20241010 | 133700 | 1208562325 | 2850 | 2850 | 2850 | 2850 | 609 |
| 335 | 20241010 | 133600 | 1206826675 | 2840 | 2840 | 2840 | 2835 | 816 |
| 336 | 20241010 | 133500 | 1204511415 | 2840 | 2830 | 2840 | 2830 | 667 |
| 337 | 20241010 | 133400 | 1202617205 | 2840 | 2840 | 2840 | 2830 | 600 |
| 338 | 20241010 | 133300 | 1200916535 | 2840 | 2835 | 2840 | 2835 | 6 |
| 339 | 20241010 | 133200 | 1200899500 | 2835 | 2835 | 2835 | 2835 | 107 |
| 340 | 20241010 | 133100 | 1200596155 | 2835 | 2840 | 2840 | 2835 | 367 |
| 341 | 20241010 | 133000 | 1199553900 | 2835 | 2835 | 2835 | 2835 | 15 |
| 342 | 20241010 | 132900 | 1199511375 | 2840 | 2840 | 2840 | 2840 | 11 |
| 343 | 20241010 | 132800 | 1199480135 | 2840 | 2830 | 2840 | 2830 | 35 |
| 344 | 20241010 | 132700 | 1199381055 | 2830 | 2830 | 2830 | 2830 | 20 |
| 345 | 20241010 | 132600 | 1199324455 | 2830 | 2830 | 2830 | 2830 | 1879 |
| 346 | 20241010 | 132500 | 1194006885 | 2835 | 2835 | 2835 | 2835 | 100 |
| 347 | 20241010 | 132400 | 1193723385 | 2840 | 2840 | 2840 | 2835 | 3453 |
| 348 | 20241010 | 132300 | 1183934030 | 2840 | 2835 | 2840 | 2835 | 602 |
| 349 | 20241010 | 132200 | 1182224860 | 2840 | 2840 | 2840 | 2840 | 1461 |
| 350 | 20241010 | 132100 | 1178075620 | 2840 | 2840 | 2840 | 2840 | 6 |
| 351 | 20241010 | 132000 | 1178058580 | 2835 | 2850 | 2850 | 2835 | 468 |
| 352 | 20241010 | 131900 | 1176731765 | 2840 | 2830 | 2840 | 2830 | 1632 |
| 353 | 20241010 | 131800 | 1172104735 | 2830 | 2830 | 2830 | 2830 | 4504 |
| 354 | 20241010 | 131700 | 1159358415 | 2830 | 2830 | 2830 | 2830 | 3788 |
| 355 | 20241010 | 131600 | 1148638375 | 2830 | 2825 | 2830 | 2825 | 6209 |
| 356 | 20241010 | 131500 | 1131067795 | 2820 | 2820 | 2820 | 2820 | 4775 |
| 357 | 20241010 | 131400 | 1117602295 | 2820 | 2825 | 2825 | 2820 | 3704 |
| 358 | 20241010 | 131300 | 1107149540 | 2825 | 2825 | 2830 | 2800 | 12812 |
| 359 | 20241010 | 131200 | 1071086655 | 2830 | 2835 | 2835 | 2830 | 4727 |
| 360 | 20241010 | 131100 | 1057708990 | 2835 | 2840 | 2840 | 2835 | 296 |
| 361 | 20241010 | 131000 | 1056869085 | 2840 | 2835 | 2840 | 2835 | 1760 |
| 362 | 20241010 | 130900 | 1051879300 | 2835 | 2840 | 2840 | 2835 | 1623 |
| 363 | 20241010 | 130800 | 1047276110 | 2840 | 2840 | 2840 | 2840 | 665 |
| 364 | 20241010 | 130700 | 1045387510 | 2850 | 2850 | 2850 | 2850 | 28 |
| 365 | 20241010 | 130600 | 1045307710 | 2850 | 2850 | 2850 | 2850 | 1 |
| 366 | 20241010 | 130500 | 1045304860 | 2845 | 2835 | 2845 | 2835 | 1220 |
| 367 | 20241010 | 130400 | 1041844075 | 2840 | 2850 | 2850 | 2840 | 7085 |
| 368 | 20241010 | 130300 | 1021708595 | 2855 | 2850 | 2865 | 2850 | 590 |
| 369 | 20241010 | 130200 | 1020027065 | 2850 | 2850 | 2850 | 2850 | 0 |
| 370 | 20241010 | 130100 | 1020027065 | 2850 | 2865 | 2865 | 2850 | 29065 |
| 371 | 20241010 | 130000 | 937125395 | 2860 | 2860 | 2860 | 2855 | 8346 |
| 372 | 20241010 | 125900 | 913255890 | 2865 | 2865 | 2875 | 2865 | 8508 |
| 373 | 20241010 | 125800 | 888852705 | 2865 | 2870 | 2870 | 2865 | 173 |
| 374 | 20241010 | 125700 | 888357045 | 2870 | 2870 | 2870 | 2870 | 25 |
| 375 | 20241010 | 125600 | 888285295 | 2870 | 2870 | 2870 | 2870 | 1972 |
| 376 | 20241010 | 125500 | 882625655 | 2870 | 2870 | 2870 | 2870 | 3 |
| 377 | 20241010 | 125400 | 882617045 | 2870 | 2870 | 2870 | 2870 | 4 |
| 378 | 20241010 | 125300 | 882605565 | 2870 | 2870 | 2875 | 2865 | 376 |
| 379 | 20241010 | 125200 | 881526845 | 2870 | 2870 | 2870 | 2870 | 833 |
| 380 | 20241010 | 125100 | 879136135 | 2870 | 2870 | 2870 | 2870 | 0 |
| 381 | 20241010 | 125000 | 879136135 | 2870 | 2870 | 2870 | 2870 | 2 |
| 382 | 20241010 | 124900 | 879130395 | 2870 | 2875 | 2875 | 2870 | 2201 |
| 383 | 20241010 | 124800 | 872809150 | 2875 | 2870 | 2875 | 2870 | 3549 |
| 384 | 20241010 | 124700 | 862623350 | 2870 | 2875 | 2875 | 2870 | 520 |
| 385 | 20241010 | 124600 | 861128400 | 2870 | 2870 | 2875 | 2870 | 579 |
| 386 | 20241010 | 124500 | 859466520 | 2870 | 2870 | 2870 | 2870 | 0 |
| 387 | 20241010 | 124400 | 859466520 | 2870 | 2870 | 2870 | 2870 | 0 |
| 388 | 20241010 | 124300 | 859466520 | 2870 | 2870 | 2870 | 2870 | 990 |
| 389 | 20241010 | 124200 | 856625220 | 2870 | 2870 | 2870 | 2870 | 0 |
| 390 | 20241010 | 124100 | 856625220 | 2870 | 2865 | 2870 | 2865 | 1527 |
| 391 | 20241010 | 124000 | 852250215 | 2865 | 2865 | 2865 | 2865 | 0 |
| 392 | 20241010 | 123900 | 852250215 | 2865 | 2865 | 2865 | 2865 | 500 |
| 393 | 20241010 | 123800 | 850817715 | 2870 | 2870 | 2870 | 2870 | 30 |
| 394 | 20241010 | 123700 | 850731615 | 2865 | 2865 | 2865 | 2865 | 0 |
| 395 | 20241010 | 123600 | 850731615 | 2865 | 2870 | 2870 | 2865 | 2400 |
| 396 | 20241010 | 123500 | 843852055 | 2875 | 2875 | 2875 | 2875 | 9 |
| 397 | 20241010 | 123400 | 843826180 | 2875 | 2875 | 2875 | 2875 | 2004 |
| 398 | 20241010 | 123300 | 838064680 | 2870 | 2870 | 2870 | 2865 | 2559 |
| 399 | 20241010 | 123200 | 830730450 | 2870 | 2870 | 2870 | 2870 | 7372 |
| 400 | 20241010 | 123100 | 809572810 | 2875 | 2875 | 2875 | 2875 | 507 |
| 401 | 20241010 | 123000 | 808115185 | 2875 | 2880 | 2880 | 2875 | 96 |
| 402 | 20241010 | 122900 | 807838805 | 2880 | 2875 | 2880 | 2870 | 217 |
| 403 | 20241010 | 122800 | 807215745 | 2880 | 2875 | 2880 | 2875 | 510 |
| 404 | 20241010 | 122700 | 805746995 | 2875 | 2880 | 2880 | 2875 | 1909 |
| 405 | 20241010 | 122600 | 800258570 | 2875 | 2875 | 2875 | 2875 | 0 |
| 406 | 20241010 | 122500 | 800258570 | 2875 | 2875 | 2875 | 2875 | 487 |
| 407 | 20241010 | 122400 | 798858445 | 2875 | 2875 | 2875 | 2875 | 0 |
| 408 | 20241010 | 122300 | 798858445 | 2875 | 2875 | 2875 | 2875 | 50 |
| 409 | 20241010 | 122200 | 798714695 | 2875 | 2875 | 2875 | 2875 | 55 |
| 410 | 20241010 | 122100 | 798556570 | 2875 | 2875 | 2875 | 2875 | 0 |
| 411 | 20241010 | 122000 | 798556570 | 2875 | 2875 | 2875 | 2875 | 356 |
| 412 | 20241010 | 121900 | 797533070 | 2870 | 2870 | 2870 | 2870 | 0 |
| 413 | 20241010 | 121800 | 797533070 | 2870 | 2865 | 2870 | 2865 | 409 |
| 414 | 20241010 | 121700 | 796359660 | 2870 | 2870 | 2870 | 2870 | 5 |
| 415 | 20241010 | 121600 | 796345310 | 2870 | 2870 | 2870 | 2870 | 31 |
| 416 | 20241010 | 121500 | 796256340 | 2870 | 2870 | 2875 | 2870 | 325 |
| 417 | 20241010 | 121400 | 795323585 | 2870 | 2870 | 2870 | 2870 | 175 |
| 418 | 20241010 | 121300 | 794821335 | 2870 | 2870 | 2870 | 2870 | 176 |
| 419 | 20241010 | 121200 | 794316215 | 2870 | 2875 | 2875 | 2870 | 139 |
| 420 | 20241010 | 121100 | 793917260 | 2875 | 2875 | 2875 | 2875 | 105 |
| 421 | 20241010 | 121000 | 793615385 | 2875 | 2875 | 2875 | 2875 | 5 |
| 422 | 20241010 | 120900 | 793601010 | 2880 | 2880 | 2880 | 2880 | 348 |
| 423 | 20241010 | 120800 | 792598770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 424 | 20241010 | 120700 | 792598770 | 2880 | 2880 | 2880 | 2880 | 8 |
| 425 | 20241010 | 120600 | 792575730 | 2875 | 2875 | 2875 | 2875 | 1692 |
| 426 | 20241010 | 120500 | 787711230 | 2870 | 2870 | 2870 | 2870 | 119 |
| 427 | 20241010 | 120400 | 787369700 | 2870 | 2870 | 2870 | 2870 | 39 |
| 428 | 20241010 | 120300 | 787257770 | 2870 | 2875 | 2875 | 2870 | 2 |
| 429 | 20241010 | 120200 | 787252025 | 2865 | 2865 | 2865 | 2865 | 3209 |
| 430 | 20241010 | 120100 | 778058240 | 2865 | 2870 | 2870 | 2865 | 637 |
| 431 | 20241010 | 120000 | 776233135 | 2870 | 2870 | 2875 | 2870 | 703 |
| 432 | 20241010 | 115900 | 774215515 | 2870 | 2870 | 2870 | 2870 | 726 |
| 433 | 20241010 | 115800 | 772131895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 434 | 20241010 | 115700 | 772131895 | 2875 | 2870 | 2875 | 2870 | 1128 |
| 435 | 20241010 | 115600 | 768889890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 436 | 20241010 | 115500 | 768889890 | 2870 | 2870 | 2870 | 2870 | 7532 |
| 437 | 20241010 | 115400 | 747273050 | 2875 | 2875 | 2875 | 2875 | 3 |
| 438 | 20241010 | 115300 | 747264425 | 2870 | 2880 | 2880 | 2870 | 826 |
| 439 | 20241010 | 115200 | 744887225 | 2880 | 2880 | 2880 | 2880 | 50 |
| 440 | 20241010 | 115100 | 744743225 | 2875 | 2875 | 2875 | 2875 | 0 |
| 441 | 20241010 | 115000 | 744743225 | 2875 | 2875 | 2875 | 2875 | 1000 |
| 442 | 20241010 | 114900 | 741868225 | 2880 | 2880 | 2880 | 2880 | 0 |
| 443 | 20241010 | 114800 | 741868225 | 2880 | 2880 | 2880 | 2880 | 5 |
| 444 | 20241010 | 114700 | 741853825 | 2875 | 2875 | 2875 | 2875 | 0 |
| 445 | 20241010 | 114600 | 741853825 | 2875 | 2875 | 2875 | 2875 | 2000 |
| 446 | 20241010 | 114500 | 736103825 | 2880 | 2880 | 2880 | 2880 | 1 |
| 447 | 20241010 | 114400 | 736100945 | 2880 | 2880 | 2880 | 2880 | 0 |
| 448 | 20241010 | 114300 | 736100945 | 2880 | 2880 | 2880 | 2880 | 322 |
| 449 | 20241010 | 114200 | 735173585 | 2875 | 2880 | 2880 | 2875 | 1511 |
| 450 | 20241010 | 114100 | 730829405 | 2880 | 2885 | 2885 | 2880 | 2 |
| 451 | 20241010 | 114000 | 730823640 | 2885 | 2885 | 2885 | 2885 | 11 |
| 452 | 20241010 | 113900 | 730791905 | 2875 | 2880 | 2880 | 2875 | 702 |
| 453 | 20241010 | 113800 | 728771470 | 2880 | 2880 | 2880 | 2880 | 0 |
| 454 | 20241010 | 113700 | 728771470 | 2880 | 2880 | 2880 | 2880 | 961 |
| 455 | 20241010 | 113600 | 726003790 | 2880 | 2880 | 2880 | 2880 | 25 |
| 456 | 20241010 | 113500 | 725931790 | 2885 | 2885 | 2885 | 2885 | 1 |
| 457 | 20241010 | 113400 | 725928905 | 2880 | 2885 | 2885 | 2880 | 400 |
| 458 | 20241010 | 113300 | 724775905 | 2885 | 2885 | 2885 | 2885 | 0 |
| 459 | 20241010 | 113200 | 724775905 | 2885 | 2885 | 2885 | 2885 | 20 |
| 460 | 20241010 | 113100 | 724718205 | 2885 | 2885 | 2885 | 2885 | 3 |
| 461 | 20241010 | 113000 | 724709550 | 2885 | 2885 | 2885 | 2880 | 99 |
| 462 | 20241010 | 112900 | 724424375 | 2885 | 2885 | 2885 | 2885 | 1 |
| 463 | 20241010 | 112800 | 724421490 | 2880 | 2885 | 2885 | 2880 | 97 |
| 464 | 20241010 | 112700 | 724142080 | 2885 | 2885 | 2885 | 2885 | 9 |
| 465 | 20241010 | 112600 | 724116115 | 2880 | 2880 | 2880 | 2880 | 396 |
| 466 | 20241010 | 112500 | 722975635 | 2880 | 2880 | 2880 | 2880 | 16 |
| 467 | 20241010 | 112400 | 722929555 | 2880 | 2880 | 2880 | 2880 | 2619 |
| 468 | 20241010 | 112300 | 715386835 | 2880 | 2880 | 2880 | 2880 | 100 |
| 469 | 20241010 | 112200 | 715098835 | 2880 | 2885 | 2885 | 2880 | 988 |
| 470 | 20241010 | 112100 | 712252830 | 2885 | 2885 | 2885 | 2885 | 807 |
| 471 | 20241010 | 112000 | 709924635 | 2885 | 2885 | 2885 | 2885 | 283 |
| 472 | 20241010 | 111900 | 709108180 | 2880 | 2880 | 2880 | 2880 | 4 |
| 473 | 20241010 | 111800 | 709096660 | 2880 | 2880 | 2880 | 2880 | 0 |
| 474 | 20241010 | 111700 | 709096660 | 2880 | 2880 | 2880 | 2880 | 0 |
| 475 | 20241010 | 111600 | 709096660 | 2880 | 2880 | 2880 | 2880 | 0 |
| 476 | 20241010 | 111500 | 709096660 | 2880 | 2880 | 2880 | 2880 | 0 |
| 477 | 20241010 | 111400 | 709096660 | 2880 | 2880 | 2880 | 2880 | 2 |
| 478 | 20241010 | 111300 | 709090900 | 2880 | 2880 | 2880 | 2880 | 34 |
| 479 | 20241010 | 111200 | 708992980 | 2880 | 2885 | 2885 | 2880 | 11 |
| 480 | 20241010 | 111100 | 708961290 | 2880 | 2875 | 2880 | 2875 | 90 |
| 481 | 20241010 | 111000 | 708702100 | 2875 | 2875 | 2875 | 2875 | 100 |
| 482 | 20241010 | 110900 | 708414600 | 2880 | 2880 | 2880 | 2880 | 33 |
| 483 | 20241010 | 110800 | 708319560 | 2875 | 2875 | 2875 | 2875 | 0 |
| 484 | 20241010 | 110700 | 708319560 | 2875 | 2880 | 2880 | 2875 | 32 |
| 485 | 20241010 | 110600 | 708227415 | 2880 | 2880 | 2880 | 2880 | 6 |
| 486 | 20241010 | 110500 | 708210135 | 2880 | 2880 | 2880 | 2880 | 352 |
| 487 | 20241010 | 110400 | 707196375 | 2880 | 2880 | 2880 | 2880 | 35 |
| 488 | 20241010 | 110300 | 707095575 | 2880 | 2880 | 2880 | 2880 | 626 |
| 489 | 20241010 | 110200 | 705292695 | 2880 | 2880 | 2880 | 2880 | 0 |
| 490 | 20241010 | 110100 | 705292695 | 2880 | 2880 | 2880 | 2880 | 20 |
| 491 | 20241010 | 110000 | 705235095 | 2880 | 2880 | 2880 | 2880 | 77 |
| 492 | 20241010 | 105900 | 705013335 | 2880 | 2880 | 2880 | 2880 | 44 |
| 493 | 20241010 | 105800 | 704886615 | 2880 | 2885 | 2885 | 2880 | 610 |
| 494 | 20241010 | 105700 | 703127265 | 2870 | 2870 | 2880 | 2870 | 3012 |
| 495 | 20241010 | 105600 | 694482815 | 2880 | 2875 | 2880 | 2870 | 1337 |
| 496 | 20241010 | 105500 | 690643115 | 2875 | 2875 | 2875 | 2875 | 0 |
| 497 | 20241010 | 105400 | 690643115 | 2875 | 2875 | 2875 | 2875 | 0 |
| 498 | 20241010 | 105300 | 690643115 | 2875 | 2880 | 2880 | 2875 | 197 |
| 499 | 20241010 | 105200 | 690076680 | 2880 | 2880 | 2880 | 2880 | 21 |
| 500 | 20241010 | 105100 | 690016200 | 2885 | 2885 | 2885 | 2885 | 374 |
| 501 | 20241010 | 105000 | 688937210 | 2885 | 2880 | 2885 | 2880 | 281 |
| 502 | 20241010 | 104900 | 688127920 | 2880 | 2880 | 2880 | 2880 | 1160 |
| 503 | 20241010 | 104800 | 684787120 | 2875 | 2875 | 2875 | 2875 | 328 |
| 504 | 20241010 | 104700 | 683844120 | 2875 | 2875 | 2875 | 2875 | 400 |
| 505 | 20241010 | 104600 | 682694120 | 2875 | 2875 | 2880 | 2875 | 811 |
| 506 | 20241010 | 104500 | 680362385 | 2880 | 2880 | 2880 | 2880 | 0 |
| 507 | 20241010 | 104400 | 680362385 | 2880 | 2880 | 2880 | 2880 | 1 |
| 508 | 20241010 | 104300 | 680359505 | 2880 | 2875 | 2880 | 2875 | 358 |
| 509 | 20241010 | 104200 | 679329635 | 2875 | 2875 | 2875 | 2870 | 1638 |
| 510 | 20241010 | 104100 | 674620535 | 2875 | 2870 | 2875 | 2870 | 36 |
| 511 | 20241010 | 104000 | 674517135 | 2875 | 2875 | 2880 | 2870 | 3424 |
| 512 | 20241010 | 103900 | 664685695 | 2875 | 2880 | 2880 | 2875 | 1405 |
| 513 | 20241010 | 103800 | 660646270 | 2875 | 2880 | 2880 | 2875 | 1767 |
| 514 | 20241010 | 103700 | 655562330 | 2880 | 2890 | 2890 | 2880 | 2 |
| 515 | 20241010 | 103600 | 655556560 | 2880 | 2885 | 2885 | 2875 | 5859 |
| 516 | 20241010 | 103500 | 638669725 | 2885 | 2885 | 2885 | 2885 | 0 |
| 517 | 20241010 | 103400 | 638669725 | 2885 | 2890 | 2890 | 2885 | 14 |
| 518 | 20241010 | 103300 | 638629275 | 2890 | 2880 | 2890 | 2880 | 28 |
| 519 | 20241010 | 103200 | 638548625 | 2880 | 2885 | 2885 | 2880 | 726 |
| 520 | 20241010 | 103100 | 636456215 | 2895 | 2895 | 2895 | 2895 | 17 |
| 521 | 20241010 | 103000 | 636407000 | 2895 | 2895 | 2895 | 2895 | 35 |
| 522 | 20241010 | 102900 | 636305675 | 2880 | 2880 | 2880 | 2880 | 100 |
| 523 | 20241010 | 102800 | 636017675 | 2880 | 2880 | 2880 | 2875 | 112 |
| 524 | 20241010 | 102700 | 635695120 | 2880 | 2880 | 2880 | 2880 | 573 |
| 525 | 20241010 | 102600 | 634044880 | 2880 | 2880 | 2880 | 2880 | 4 |
| 526 | 20241010 | 102500 | 634033360 | 2880 | 2880 | 2880 | 2880 | 4 |
| 527 | 20241010 | 102400 | 634021840 | 2870 | 2870 | 2880 | 2870 | 505 |
| 528 | 20241010 | 102300 | 632572470 | 2880 | 2875 | 2880 | 2870 | 22249 |
| 529 | 20241010 | 102200 | 568707090 | 2895 | 2875 | 2895 | 2870 | 577 |
| 530 | 20241010 | 102100 | 567048235 | 2875 | 2880 | 2880 | 2870 | 3322 |
| 531 | 20241010 | 102000 | 557494980 | 2880 | 2885 | 2885 | 2880 | 844 |
| 532 | 20241010 | 101900 | 555061750 | 2885 | 2885 | 2885 | 2880 | 4186 |
| 533 | 20241010 | 101800 | 543000140 | 2895 | 2895 | 2895 | 2890 | 700 |
| 534 | 20241010 | 101700 | 540974640 | 2895 | 2895 | 2895 | 2895 | 0 |
| 535 | 20241010 | 101600 | 540974640 | 2895 | 2895 | 2895 | 2895 | 24 |
| 536 | 20241010 | 101500 | 540905160 | 2895 | 2890 | 2895 | 2890 | 690 |
| 537 | 20241010 | 101400 | 538908610 | 2885 | 2885 | 2885 | 2885 | 382 |
| 538 | 20241010 | 101300 | 537806540 | 2875 | 2885 | 2885 | 2875 | 299 |
| 539 | 20241010 | 101200 | 536945925 | 2870 | 2875 | 2885 | 2870 | 3493 |
| 540 | 20241010 | 101100 | 526902715 | 2875 | 2875 | 2890 | 2875 | 502 |
| 541 | 20241010 | 101000 | 525459450 | 2875 | 2880 | 2890 | 2875 | 199 |
| 542 | 20241010 | 100900 | 524886515 | 2880 | 2880 | 2880 | 2875 | 2223 |
| 543 | 20241010 | 100800 | 518489275 | 2875 | 2880 | 2880 | 2875 | 234 |
| 544 | 20241010 | 100700 | 517815360 | 2880 | 2895 | 2895 | 2875 | 2443 |
| 545 | 20241010 | 100600 | 510787355 | 2895 | 2880 | 2895 | 2880 | 1385 |
| 546 | 20241010 | 100500 | 506798495 | 2880 | 2880 | 2880 | 2880 | 6 |
| 547 | 20241010 | 100400 | 506781215 | 2890 | 2890 | 2890 | 2890 | 624 |
| 548 | 20241010 | 100300 | 504977855 | 2900 | 2900 | 2900 | 2900 | 3 |
| 549 | 20241010 | 100200 | 504969155 | 2900 | 2900 | 2900 | 2900 | 12 |
| 550 | 20241010 | 100100 | 504934355 | 2895 | 2900 | 2900 | 2895 | 1392 |
| 551 | 20241010 | 100000 | 500903000 | 2910 | 2900 | 2910 | 2900 | 12 |
| 552 | 20241010 | 095900 | 500868140 | 2895 | 2900 | 2900 | 2895 | 238 |
| 553 | 20241010 | 095800 | 500178130 | 2895 | 2895 | 2895 | 2895 | 0 |
| 554 | 20241010 | 095700 | 500178130 | 2895 | 2895 | 2895 | 2895 | 9 |
| 555 | 20241010 | 095600 | 500152075 | 2890 | 2880 | 2895 | 2880 | 3764 |
| 556 | 20241010 | 095500 | 489306855 | 2880 | 2880 | 2880 | 2880 | 0 |
| 557 | 20241010 | 095400 | 489306855 | 2880 | 2895 | 2895 | 2880 | 892 |
| 558 | 20241010 | 095300 | 486733300 | 2885 | 2895 | 2895 | 2880 | 5076 |
| 559 | 20241010 | 095200 | 472091790 | 2895 | 2895 | 2895 | 2895 | 43 |
| 560 | 20241010 | 095100 | 471967305 | 2895 | 2895 | 2895 | 2895 | 905 |
| 561 | 20241010 | 095000 | 469347330 | 2895 | 2895 | 2895 | 2895 | 0 |
| 562 | 20241010 | 094900 | 469347330 | 2895 | 2895 | 2895 | 2890 | 446 |
| 563 | 20241010 | 094800 | 468056355 | 2895 | 2895 | 2895 | 2895 | 20 |
| 564 | 20241010 | 094700 | 467998455 | 2900 | 2895 | 2900 | 2895 | 2010 |
| 565 | 20241010 | 094600 | 462170410 | 2900 | 2895 | 2900 | 2890 | 316 |
| 566 | 20241010 | 094500 | 461255505 | 2895 | 2895 | 2895 | 2895 | 183 |
| 567 | 20241010 | 094400 | 460725720 | 2895 | 2890 | 2895 | 2890 | 275 |
| 568 | 20241010 | 094300 | 459930410 | 2890 | 2895 | 2895 | 2885 | 632 |
| 569 | 20241010 | 094200 | 458100930 | 2895 | 2895 | 2895 | 2890 | 38 |
| 570 | 20241010 | 094100 | 457991020 | 2890 | 2895 | 2895 | 2890 | 234 |
| 571 | 20241010 | 094000 | 457314535 | 2895 | 2890 | 2895 | 2890 | 250 |
| 572 | 20241010 | 093900 | 456590960 | 2895 | 2885 | 2895 | 2885 | 181 |
| 573 | 20241010 | 093800 | 456068510 | 2885 | 2880 | 2885 | 2870 | 6491 |
| 574 | 20241010 | 093700 | 437407935 | 2895 | 2885 | 2895 | 2885 | 973 |
| 575 | 20241010 | 093600 | 434600820 | 2880 | 2880 | 2880 | 2880 | 396 |
| 576 | 20241010 | 093500 | 433460340 | 2875 | 2885 | 2885 | 2875 | 1708 |
| 577 | 20241010 | 093400 | 428548855 | 2885 | 2885 | 2885 | 2885 | 21 |
| 578 | 20241010 | 093300 | 428488270 | 2880 | 2880 | 2880 | 2880 | 261 |
| 579 | 20241010 | 093200 | 427736590 | 2875 | 2880 | 2880 | 2870 | 6619 |
| 580 | 20241010 | 093100 | 408707445 | 2880 | 2885 | 2885 | 2880 | 1713 |
| 581 | 20241010 | 093000 | 403771325 | 2885 | 2880 | 2885 | 2875 | 1338 |
| 582 | 20241010 | 092900 | 399911970 | 2880 | 2900 | 2900 | 2880 | 2269 |
| 583 | 20241010 | 092800 | 393367230 | 2880 | 2895 | 2895 | 2880 | 18284 |
| 584 | 20241010 | 092700 | 340649410 | 2895 | 2895 | 2895 | 2895 | 884 |
| 585 | 20241010 | 092600 | 338090230 | 2895 | 2900 | 2900 | 2895 | 260 |
| 586 | 20241010 | 092500 | 337336445 | 2900 | 2900 | 2900 | 2900 | 101 |
| 587 | 20241010 | 092400 | 337043545 | 2900 | 2895 | 2900 | 2895 | 1762 |
| 588 | 20241010 | 092300 | 331933920 | 2900 | 2900 | 2900 | 2900 | 220 |
| 589 | 20241010 | 092200 | 331295920 | 2905 | 2905 | 2905 | 2895 | 975 |
| 590 | 20241010 | 092100 | 328464985 | 2905 | 2905 | 2905 | 2905 | 74 |
| 591 | 20241010 | 092000 | 328250015 | 2905 | 2905 | 2905 | 2890 | 2706 |
| 592 | 20241010 | 091900 | 320389145 | 2905 | 2900 | 2905 | 2890 | 428 |
| 593 | 20241010 | 091800 | 319149820 | 2890 | 2890 | 2905 | 2890 | 393 |
| 594 | 20241010 | 091700 | 318014035 | 2890 | 2910 | 2910 | 2890 | 31 |
| 595 | 20241010 | 091600 | 317923845 | 2910 | 2890 | 2910 | 2890 | 1309 |
| 596 | 20241010 | 091500 | 314130815 | 2890 | 2895 | 2895 | 2890 | 4865 |
| 597 | 20241010 | 091400 | 300065040 | 2895 | 2900 | 2900 | 2890 | 5328 |
| 598 | 20241010 | 091300 | 284642810 | 2900 | 2900 | 2900 | 2900 | 78 |
| 599 | 20241010 | 091200 | 284416610 | 2900 | 2915 | 2915 | 2900 | 4566 |
| 600 | 20241010 | 091100 | 271152600 | 2915 | 2920 | 2920 | 2915 | 92 |
| 601 | 20241010 | 091000 | 270884415 | 2915 | 2910 | 2915 | 2910 | 2487 |
| 602 | 20241010 | 090900 | 263645465 | 2910 | 2905 | 2910 | 2905 | 794 |
| 603 | 20241010 | 090800 | 261338890 | 2900 | 2905 | 2905 | 2900 | 185 |
| 604 | 20241010 | 090700 | 260801890 | 2895 | 2890 | 2900 | 2885 | 7130 |
| 605 | 20241010 | 090600 | 240207240 | 2900 | 2895 | 2905 | 2890 | 5649 |
| 606 | 20241010 | 090500 | 223847470 | 2895 | 2905 | 2905 | 2895 | 2727 |
| 607 | 20241010 | 090400 | 215940785 | 2895 | 2915 | 2930 | 2880 | 27314 |
| 608 | 20241010 | 090300 | 136820235 | 2910 | 2960 | 2960 | 2900 | 25296 |
| 609 | 20241010 | 090200 | 63256020 | 2930 | 2935 | 2965 | 2925 | 8245 |
| 610 | 20241010 | 090100 | 39064655 | 2950 | 2930 | 2950 | 2925 | 9594 |
| 611 | 20241010 | 090000 | 10965825 | 2925 | 2925 | 2925 | 2925 | 3749 |