30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241017 | 190300 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 9643 |
| 3 | 20241017 | 190200 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 4 | 20241017 | 190100 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 5 | 20241017 | 190000 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 6 | 20241017 | 185900 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 7 | 20241017 | 185800 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 8 | 20241017 | 185700 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 9 | 20241017 | 185600 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 10 | 20241017 | 185500 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 11 | 20241017 | 185400 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 12 | 20241017 | 185300 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 13 | 20241017 | 185200 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 14 | 20241017 | 185100 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 15 | 20241017 | 185000 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 16 | 20241017 | 184900 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 17 | 20241017 | 184800 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 18 | 20241017 | 184700 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 19 | 20241017 | 184600 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 20 | 20241017 | 184500 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 21 | 20241017 | 184400 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 22 | 20241017 | 184300 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 23 | 20241017 | 184200 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 24 | 20241017 | 184100 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 25 | 20241017 | 184000 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 26 | 20241017 | 183900 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 27 | 20241017 | 183800 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 28 | 20241017 | 183700 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 29 | 20241017 | 183600 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 30 | 20241017 | 183500 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 31 | 20241017 | 183400 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 32 | 20241017 | 183300 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 9643 |
| 33 | 20241017 | 183200 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 34 | 20241017 | 183100 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 35 | 20241017 | 183000 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 36 | 20241017 | 182900 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 37 | 20241017 | 182800 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 38 | 20241017 | 182700 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 39 | 20241017 | 182600 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 40 | 20241017 | 182500 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 41 | 20241017 | 182400 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 42 | 20241017 | 182300 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 43 | 20241017 | 182200 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 44 | 20241017 | 182100 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 45 | 20241017 | 182000 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 46 | 20241017 | 181900 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 47 | 20241017 | 181800 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 48 | 20241017 | 181700 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 49 | 20241017 | 181600 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 50 | 20241017 | 181500 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 51 | 20241017 | 181400 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 52 | 20241017 | 181300 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 53 | 20241017 | 181200 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 54 | 20241017 | 181100 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 55 | 20241017 | 181000 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 56 | 20241017 | 180900 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 57 | 20241017 | 180800 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 58 | 20241017 | 180700 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 59 | 20241017 | 180600 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 60 | 20241017 | 180500 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 61 | 20241017 | 180400 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 62 | 20241017 | 180300 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 9643 |
| 63 | 20241017 | 180200 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 64 | 20241017 | 180100 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 65 | 20241017 | 180000 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 66 | 20241017 | 175900 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 67 | 20241017 | 175800 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 68 | 20241017 | 175700 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 69 | 20241017 | 175600 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 70 | 20241017 | 175500 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 71 | 20241017 | 175400 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 72 | 20241017 | 175300 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 73 | 20241017 | 175200 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 74 | 20241017 | 175100 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 75 | 20241017 | 175000 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 76 | 20241017 | 174900 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 77 | 20241017 | 174800 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 78 | 20241017 | 174700 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 79 | 20241017 | 174600 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 80 | 20241017 | 174500 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 81 | 20241017 | 174400 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 82 | 20241017 | 174300 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 83 | 20241017 | 174200 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 84 | 20241017 | 174100 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 85 | 20241017 | 174000 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 86 | 20241017 | 173900 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 87 | 20241017 | 173800 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 88 | 20241017 | 173700 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 89 | 20241017 | 173600 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 90 | 20241017 | 173500 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 91 | 20241017 | 173400 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 92 | 20241017 | 173300 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 9643 |
| 93 | 20241017 | 173200 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 94 | 20241017 | 173100 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 95 | 20241017 | 173000 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 96 | 20241017 | 172900 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 97 | 20241017 | 172800 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 98 | 20241017 | 172700 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 99 | 20241017 | 172600 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 100 | 20241017 | 172500 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 101 | 20241017 | 172400 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 102 | 20241017 | 172300 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 103 | 20241017 | 172200 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 104 | 20241017 | 172100 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 105 | 20241017 | 172000 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 106 | 20241017 | 171900 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 107 | 20241017 | 171800 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 108 | 20241017 | 171700 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 109 | 20241017 | 171600 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 110 | 20241017 | 171500 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 111 | 20241017 | 171400 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 112 | 20241017 | 171300 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 113 | 20241017 | 171200 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 114 | 20241017 | 171100 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 115 | 20241017 | 171000 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 116 | 20241017 | 170900 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 117 | 20241017 | 170800 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 118 | 20241017 | 170700 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 119 | 20241017 | 170600 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 120 | 20241017 | 170500 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 121 | 20241017 | 170400 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 122 | 20241017 | 170300 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 9643 |
| 123 | 20241017 | 170200 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 124 | 20241017 | 170100 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 125 | 20241017 | 170000 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 126 | 20241017 | 165900 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 127 | 20241017 | 165800 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 128 | 20241017 | 165700 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 129 | 20241017 | 165600 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 130 | 20241017 | 165500 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 131 | 20241017 | 165400 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 132 | 20241017 | 165300 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 133 | 20241017 | 165200 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 134 | 20241017 | 165100 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 135 | 20241017 | 165000 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 136 | 20241017 | 164900 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 137 | 20241017 | 164800 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 138 | 20241017 | 164700 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 139 | 20241017 | 164600 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 140 | 20241017 | 164500 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 141 | 20241017 | 164400 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 142 | 20241017 | 164300 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 143 | 20241017 | 164200 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 144 | 20241017 | 164100 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 145 | 20241017 | 164000 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 146 | 20241017 | 163900 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 147 | 20241017 | 163800 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 148 | 20241017 | 163700 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 149 | 20241017 | 163600 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 150 | 20241017 | 163500 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 151 | 20241017 | 163400 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 152 | 20241017 | 163300 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 9643 |
| 153 | 20241017 | 163200 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 154 | 20241017 | 163100 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 155 | 20241017 | 163000 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 156 | 20241017 | 162900 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 157 | 20241017 | 162800 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 158 | 20241017 | 162700 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 159 | 20241017 | 162600 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 160 | 20241017 | 162500 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 161 | 20241017 | 162400 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 162 | 20241017 | 162300 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 163 | 20241017 | 162200 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 164 | 20241017 | 162100 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 165 | 20241017 | 162000 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 166 | 20241017 | 161900 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 167 | 20241017 | 161800 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 168 | 20241017 | 161700 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 169 | 20241017 | 161600 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 170 | 20241017 | 161500 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 171 | 20241017 | 161400 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 172 | 20241017 | 161300 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 173 | 20241017 | 161200 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 174 | 20241017 | 161100 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 175 | 20241017 | 161000 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 176 | 20241017 | 160900 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 177 | 20241017 | 160800 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 178 | 20241017 | 160700 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 179 | 20241017 | 160600 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 180 | 20241017 | 160500 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 181 | 20241017 | 160400 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 182 | 20241017 | 160300 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 9643 |
| 183 | 20241017 | 160200 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 184 | 20241017 | 160100 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 185 | 20241017 | 160000 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 186 | 20241017 | 155900 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 187 | 20241017 | 155800 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 188 | 20241017 | 155700 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 189 | 20241017 | 155600 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 190 | 20241017 | 155500 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 191 | 20241017 | 155400 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 192 | 20241017 | 155300 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 193 | 20241017 | 155200 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 194 | 20241017 | 155100 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 195 | 20241017 | 155000 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 196 | 20241017 | 154900 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 197 | 20241017 | 154800 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 198 | 20241017 | 154700 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 199 | 20241017 | 154600 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 200 | 20241017 | 154500 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 201 | 20241017 | 154400 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 202 | 20241017 | 154300 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 203 | 20241017 | 154200 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 204 | 20241017 | 154100 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 205 | 20241017 | 154000 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 206 | 20241017 | 153900 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 207 | 20241017 | 153800 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 208 | 20241017 | 153700 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 209 | 20241017 | 153600 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 210 | 20241017 | 153500 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 211 | 20241017 | 153400 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 212 | 20241017 | 153300 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 9643 |
| 213 | 20241017 | 153200 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 214 | 20241017 | 153100 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 0 |
| 215 | 20241017 | 153000 | 1431521760 | 2245 | 2245 | 2245 | 2245 | 9643 |
| 216 | 20241017 | 152900 | 1409873225 | 2220 | 2220 | 2220 | 2220 | 0 |
| 217 | 20241017 | 152800 | 1409873225 | 2220 | 2220 | 2220 | 2220 | 0 |
| 218 | 20241017 | 152700 | 1409873225 | 2220 | 2220 | 2220 | 2220 | 0 |
| 219 | 20241017 | 152600 | 1409873225 | 2220 | 2220 | 2220 | 2220 | 0 |
| 220 | 20241017 | 152500 | 1409873225 | 2220 | 2220 | 2220 | 2220 | 0 |
| 221 | 20241017 | 152400 | 1409873225 | 2220 | 2220 | 2220 | 2220 | 0 |
| 222 | 20241017 | 152300 | 1409873225 | 2220 | 2220 | 2220 | 2220 | 0 |
| 223 | 20241017 | 152200 | 1409873225 | 2220 | 2220 | 2220 | 2220 | 0 |
| 224 | 20241017 | 152100 | 1409873225 | 2220 | 2220 | 2220 | 2220 | 0 |
| 225 | 20241017 | 152000 | 1409873225 | 2220 | 2220 | 2220 | 2220 | 0 |
| 226 | 20241017 | 151900 | 1409873225 | 2220 | 2225 | 2225 | 2220 | 1716 |
| 227 | 20241017 | 151800 | 1406062705 | 2220 | 2225 | 2225 | 2220 | 5495 |
| 228 | 20241017 | 151700 | 1393851330 | 2225 | 2225 | 2225 | 2225 | 4 |
| 229 | 20241017 | 151600 | 1393842430 | 2225 | 2225 | 2225 | 2225 | 46 |
| 230 | 20241017 | 151500 | 1393740080 | 2225 | 2225 | 2225 | 2225 | 1299 |
| 231 | 20241017 | 151400 | 1390849805 | 2225 | 2225 | 2225 | 2225 | 266 |
| 232 | 20241017 | 151300 | 1390257955 | 2235 | 2230 | 2235 | 2230 | 2 |
| 233 | 20241017 | 151200 | 1390253490 | 2235 | 2225 | 2235 | 2225 | 3 |
| 234 | 20241017 | 151100 | 1390246800 | 2225 | 2230 | 2230 | 2225 | 652 |
| 235 | 20241017 | 151000 | 1388796000 | 2230 | 2230 | 2230 | 2230 | 427 |
| 236 | 20241017 | 150900 | 1387843790 | 2230 | 2225 | 2230 | 2225 | 554 |
| 237 | 20241017 | 150800 | 1386608640 | 2225 | 2225 | 2225 | 2225 | 1 |
| 238 | 20241017 | 150700 | 1386606415 | 2230 | 2230 | 2230 | 2220 | 51 |
| 239 | 20241017 | 150600 | 1386492695 | 2220 | 2225 | 2230 | 2220 | 202 |
| 240 | 20241017 | 150500 | 1386043150 | 2230 | 2225 | 2230 | 2225 | 51 |
| 241 | 20241017 | 150400 | 1385929525 | 2225 | 2225 | 2225 | 2225 | 728 |
| 242 | 20241017 | 150300 | 1384309725 | 2225 | 2225 | 2225 | 2225 | 830 |
| 243 | 20241017 | 150200 | 1382462975 | 2230 | 2225 | 2230 | 2225 | 1002 |
| 244 | 20241017 | 150100 | 1380233515 | 2230 | 2230 | 2230 | 2230 | 0 |
| 245 | 20241017 | 150000 | 1380233515 | 2230 | 2225 | 2230 | 2225 | 223 |
| 246 | 20241017 | 145900 | 1379736230 | 2230 | 2230 | 2230 | 2230 | 289 |
| 247 | 20241017 | 145800 | 1379091760 | 2230 | 2230 | 2230 | 2230 | 0 |
| 248 | 20241017 | 145700 | 1379091760 | 2230 | 2235 | 2235 | 2230 | 653 |
| 249 | 20241017 | 145600 | 1377635560 | 2235 | 2235 | 2235 | 2235 | 2 |
| 250 | 20241017 | 145500 | 1377631090 | 2235 | 2240 | 2240 | 2235 | 7621 |
| 251 | 20241017 | 145400 | 1360598000 | 2240 | 2240 | 2240 | 2240 | 17 |
| 252 | 20241017 | 145300 | 1360559920 | 2240 | 2240 | 2240 | 2240 | 0 |
| 253 | 20241017 | 145200 | 1360559920 | 2240 | 2240 | 2240 | 2240 | 0 |
| 254 | 20241017 | 145100 | 1360559920 | 2240 | 2240 | 2240 | 2240 | 0 |
| 255 | 20241017 | 145000 | 1360559920 | 2240 | 2240 | 2240 | 2240 | 11 |
| 256 | 20241017 | 144900 | 1360535280 | 2235 | 2235 | 2235 | 2235 | 5 |
| 257 | 20241017 | 144800 | 1360524105 | 2235 | 2235 | 2235 | 2235 | 16 |
| 258 | 20241017 | 144700 | 1360488345 | 2240 | 2240 | 2240 | 2240 | 443 |
| 259 | 20241017 | 144600 | 1359496025 | 2235 | 2235 | 2235 | 2235 | 345 |
| 260 | 20241017 | 144500 | 1358724950 | 2235 | 2235 | 2235 | 2235 | 451 |
| 261 | 20241017 | 144400 | 1357716965 | 2240 | 2235 | 2240 | 2235 | 332 |
| 262 | 20241017 | 144300 | 1356974940 | 2235 | 2235 | 2235 | 2235 | 1500 |
| 263 | 20241017 | 144200 | 1353622440 | 2235 | 2235 | 2235 | 2235 | 0 |
| 264 | 20241017 | 144100 | 1353622440 | 2235 | 2230 | 2235 | 2225 | 1802 |
| 265 | 20241017 | 144000 | 1349607980 | 2230 | 2230 | 2230 | 2230 | 1000 |
| 266 | 20241017 | 143900 | 1347377980 | 2230 | 2230 | 2230 | 2230 | 0 |
| 267 | 20241017 | 143800 | 1347377980 | 2230 | 2230 | 2230 | 2230 | 0 |
| 268 | 20241017 | 143700 | 1347377980 | 2230 | 2230 | 2230 | 2230 | 111 |
| 269 | 20241017 | 143600 | 1347130450 | 2230 | 2230 | 2230 | 2230 | 1 |
| 270 | 20241017 | 143500 | 1347128220 | 2225 | 2225 | 2225 | 2225 | 0 |
| 271 | 20241017 | 143400 | 1347128220 | 2225 | 2225 | 2225 | 2225 | 12 |
| 272 | 20241017 | 143300 | 1347101520 | 2225 | 2225 | 2225 | 2225 | 4032 |
| 273 | 20241017 | 143200 | 1338130320 | 2225 | 2225 | 2225 | 2225 | 48 |
| 274 | 20241017 | 143100 | 1338023520 | 2230 | 2230 | 2230 | 2230 | 41 |
| 275 | 20241017 | 143000 | 1337932090 | 2230 | 2230 | 2230 | 2230 | 0 |
| 276 | 20241017 | 142900 | 1337932090 | 2230 | 2230 | 2230 | 2230 | 300 |
| 277 | 20241017 | 142800 | 1337263090 | 2230 | 2230 | 2230 | 2230 | 0 |
| 278 | 20241017 | 142700 | 1337263090 | 2230 | 2230 | 2230 | 2230 | 1000 |
| 279 | 20241017 | 142600 | 1335033090 | 2230 | 2230 | 2230 | 2230 | 1 |
| 280 | 20241017 | 142500 | 1335030860 | 2230 | 2225 | 2230 | 2225 | 53 |
| 281 | 20241017 | 142400 | 1334912685 | 2230 | 2225 | 2230 | 2225 | 2545 |
| 282 | 20241017 | 142300 | 1329244835 | 2230 | 2225 | 2230 | 2225 | 33 |
| 283 | 20241017 | 142200 | 1329171355 | 2225 | 2230 | 2230 | 2225 | 402 |
| 284 | 20241017 | 142100 | 1328276895 | 2225 | 2225 | 2225 | 2225 | 66 |
| 285 | 20241017 | 142000 | 1328130045 | 2230 | 2230 | 2230 | 2230 | 0 |
| 286 | 20241017 | 141900 | 1328130045 | 2230 | 2225 | 2230 | 2225 | 401 |
| 287 | 20241017 | 141800 | 1327237815 | 2225 | 2225 | 2225 | 2225 | 0 |
| 288 | 20241017 | 141700 | 1327237815 | 2225 | 2225 | 2225 | 2225 | 2 |
| 289 | 20241017 | 141600 | 1327233365 | 2230 | 2225 | 2230 | 2225 | 1332 |
| 290 | 20241017 | 141500 | 1324267205 | 2230 | 2230 | 2230 | 2230 | 50 |
| 291 | 20241017 | 141400 | 1324155705 | 2230 | 2230 | 2230 | 2225 | 93 |
| 292 | 20241017 | 141300 | 1323948555 | 2230 | 2230 | 2230 | 2230 | 55 |
| 293 | 20241017 | 141200 | 1323825905 | 2230 | 2230 | 2230 | 2230 | 3 |
| 294 | 20241017 | 141100 | 1323819215 | 2235 | 2230 | 2235 | 2220 | 238 |
| 295 | 20241017 | 141000 | 1323290395 | 2230 | 2225 | 2230 | 2225 | 242 |
| 296 | 20241017 | 140900 | 1322751735 | 2225 | 2225 | 2225 | 2225 | 555 |
| 297 | 20241017 | 140800 | 1321516860 | 2230 | 2220 | 2230 | 2220 | 29 |
| 298 | 20241017 | 140700 | 1321452230 | 2220 | 2220 | 2220 | 2220 | 50 |
| 299 | 20241017 | 140600 | 1321341230 | 2220 | 2230 | 2230 | 2220 | 1234 |
| 300 | 20241017 | 140500 | 1318601740 | 2220 | 2220 | 2220 | 2220 | 1 |
| 301 | 20241017 | 140400 | 1318599520 | 2220 | 2230 | 2230 | 2220 | 1392 |
| 302 | 20241017 | 140300 | 1315497125 | 2220 | 2220 | 2220 | 2220 | 0 |
| 303 | 20241017 | 140200 | 1315497125 | 2220 | 2235 | 2235 | 2220 | 1122 |
| 304 | 20241017 | 140100 | 1313005955 | 2235 | 2235 | 2235 | 2235 | 50 |
| 305 | 20241017 | 140000 | 1312894205 | 2235 | 2230 | 2235 | 2230 | 3 |
| 306 | 20241017 | 135900 | 1312887510 | 2220 | 2220 | 2220 | 2220 | 67 |
| 307 | 20241017 | 135800 | 1312738770 | 2220 | 2220 | 2220 | 2220 | 33 |
| 308 | 20241017 | 135700 | 1312665510 | 2220 | 2220 | 2220 | 2220 | 1770 |
| 309 | 20241017 | 135600 | 1308736110 | 2220 | 2220 | 2230 | 2220 | 39 |
| 310 | 20241017 | 135500 | 1308649505 | 2225 | 2230 | 2230 | 2225 | 2188 |
| 311 | 20241017 | 135400 | 1303781200 | 2230 | 2230 | 2230 | 2230 | 0 |
| 312 | 20241017 | 135300 | 1303781200 | 2230 | 2235 | 2235 | 2230 | 634 |
| 313 | 20241017 | 135200 | 1302367115 | 2235 | 2235 | 2235 | 2235 | 3 |
| 314 | 20241017 | 135100 | 1302360410 | 2245 | 2235 | 2250 | 2235 | 238 |
| 315 | 20241017 | 135000 | 1301825930 | 2230 | 2235 | 2235 | 2230 | 1370 |
| 316 | 20241017 | 134900 | 1298770695 | 2235 | 2235 | 2235 | 2235 | 3 |
| 317 | 20241017 | 134800 | 1298763990 | 2235 | 2230 | 2235 | 2230 | 203 |
| 318 | 20241017 | 134700 | 1298310785 | 2240 | 2240 | 2240 | 2240 | 184 |
| 319 | 20241017 | 134600 | 1297898625 | 2235 | 2235 | 2235 | 2235 | 1133 |
| 320 | 20241017 | 134500 | 1295366370 | 2235 | 2235 | 2235 | 2235 | 0 |
| 321 | 20241017 | 134400 | 1295366370 | 2235 | 2235 | 2235 | 2235 | 11 |
| 322 | 20241017 | 134300 | 1295341785 | 2235 | 2230 | 2235 | 2230 | 901 |
| 323 | 20241017 | 134200 | 1293332550 | 2230 | 2230 | 2230 | 2230 | 101 |
| 324 | 20241017 | 134100 | 1293107320 | 2225 | 2225 | 2225 | 2225 | 0 |
| 325 | 20241017 | 134000 | 1293107320 | 2225 | 2225 | 2225 | 2225 | 60 |
| 326 | 20241017 | 133900 | 1292973820 | 2230 | 2230 | 2230 | 2230 | 0 |
| 327 | 20241017 | 133800 | 1292973820 | 2230 | 2230 | 2230 | 2230 | 500 |
| 328 | 20241017 | 133700 | 1291858820 | 2235 | 2235 | 2235 | 2235 | 1 |
| 329 | 20241017 | 133600 | 1291856585 | 2230 | 2230 | 2230 | 2230 | 1215 |
| 330 | 20241017 | 133500 | 1289147135 | 2225 | 2230 | 2230 | 2225 | 1195 |
| 331 | 20241017 | 133400 | 1286483035 | 2225 | 2225 | 2225 | 2225 | 203 |
| 332 | 20241017 | 133300 | 1286031360 | 2230 | 2230 | 2230 | 2230 | 101 |
| 333 | 20241017 | 133200 | 1285806130 | 2225 | 2225 | 2225 | 2225 | 0 |
| 334 | 20241017 | 133100 | 1285806130 | 2225 | 2230 | 2230 | 2225 | 2064 |
| 335 | 20241017 | 133000 | 1281205110 | 2230 | 2230 | 2230 | 2230 | 1 |
| 336 | 20241017 | 132900 | 1281202880 | 2225 | 2230 | 2230 | 2225 | 1722 |
| 337 | 20241017 | 132800 | 1277371425 | 2225 | 2225 | 2225 | 2225 | 0 |
| 338 | 20241017 | 132700 | 1277371425 | 2225 | 2225 | 2225 | 2225 | 14 |
| 339 | 20241017 | 132600 | 1277340275 | 2230 | 2230 | 2230 | 2230 | 500 |
| 340 | 20241017 | 132500 | 1276225275 | 2230 | 2235 | 2235 | 2230 | 177 |
| 341 | 20241017 | 132400 | 1275830560 | 2230 | 2230 | 2230 | 2230 | 1099 |
| 342 | 20241017 | 132300 | 1273379790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 343 | 20241017 | 132200 | 1273379790 | 2230 | 2230 | 2230 | 2230 | 1873 |
| 344 | 20241017 | 132100 | 1269203000 | 2220 | 2220 | 2220 | 2220 | 3322 |
| 345 | 20241017 | 132000 | 1261828160 | 2225 | 2230 | 2230 | 2225 | 3113 |
| 346 | 20241017 | 131900 | 1254900170 | 2230 | 2230 | 2230 | 2230 | 1000 |
| 347 | 20241017 | 131800 | 1252670170 | 2235 | 2235 | 2235 | 2235 | 0 |
| 348 | 20241017 | 131700 | 1252670170 | 2235 | 2235 | 2235 | 2235 | 91 |
| 349 | 20241017 | 131600 | 1252466785 | 2235 | 2235 | 2235 | 2235 | 0 |
| 350 | 20241017 | 131500 | 1252466785 | 2235 | 2235 | 2235 | 2235 | 2 |
| 351 | 20241017 | 131400 | 1252462315 | 2235 | 2235 | 2235 | 2235 | 447 |
| 352 | 20241017 | 131300 | 1251463270 | 2235 | 2235 | 2235 | 2235 | 26 |
| 353 | 20241017 | 131200 | 1251405160 | 2240 | 2235 | 2240 | 2235 | 21 |
| 354 | 20241017 | 131100 | 1251358195 | 2245 | 2245 | 2245 | 2245 | 0 |
| 355 | 20241017 | 131000 | 1251358195 | 2245 | 2245 | 2245 | 2245 | 0 |
| 356 | 20241017 | 130900 | 1251358195 | 2245 | 2240 | 2245 | 2240 | 70 |
| 357 | 20241017 | 130800 | 1251201075 | 2245 | 2235 | 2245 | 2235 | 120 |
| 358 | 20241017 | 130700 | 1250932210 | 2235 | 2240 | 2240 | 2235 | 501 |
| 359 | 20241017 | 130600 | 1249809975 | 2235 | 2235 | 2235 | 2235 | 60 |
| 360 | 20241017 | 130500 | 1249675875 | 2235 | 2235 | 2235 | 2235 | 0 |
| 361 | 20241017 | 130400 | 1249675875 | 2235 | 2235 | 2235 | 2235 | 2401 |
| 362 | 20241017 | 130300 | 1244309640 | 2230 | 2230 | 2230 | 2230 | 2 |
| 363 | 20241017 | 130200 | 1244305180 | 2230 | 2230 | 2230 | 2230 | 607 |
| 364 | 20241017 | 130100 | 1242951570 | 2235 | 2230 | 2235 | 2230 | 498 |
| 365 | 20241017 | 130000 | 1241839390 | 2230 | 2225 | 2230 | 2225 | 205 |
| 366 | 20241017 | 125900 | 1241383250 | 2230 | 2230 | 2230 | 2225 | 4001 |
| 367 | 20241017 | 125800 | 1232474580 | 2230 | 2235 | 2235 | 2230 | 1463 |
| 368 | 20241017 | 125700 | 1229207090 | 2235 | 2235 | 2235 | 2235 | 4 |
| 369 | 20241017 | 125600 | 1229198150 | 2230 | 2230 | 2230 | 2230 | 14 |
| 370 | 20241017 | 125500 | 1229166930 | 2235 | 2240 | 2240 | 2235 | 1879 |
| 371 | 20241017 | 125400 | 1224967360 | 2240 | 2235 | 2240 | 2235 | 261 |
| 372 | 20241017 | 125300 | 1224384020 | 2235 | 2235 | 2235 | 2235 | 12 |
| 373 | 20241017 | 125200 | 1224357200 | 2235 | 2235 | 2235 | 2235 | 161 |
| 374 | 20241017 | 125100 | 1223997365 | 2235 | 2235 | 2235 | 2235 | 127 |
| 375 | 20241017 | 125000 | 1223713520 | 2235 | 2235 | 2235 | 2235 | 7 |
| 376 | 20241017 | 124900 | 1223697875 | 2235 | 2235 | 2235 | 2235 | 10 |
| 377 | 20241017 | 124800 | 1223675525 | 2235 | 2235 | 2250 | 2235 | 249 |
| 378 | 20241017 | 124700 | 1223118710 | 2250 | 2235 | 2250 | 2235 | 896 |
| 379 | 20241017 | 124600 | 1221107215 | 2235 | 2235 | 2235 | 2235 | 0 |
| 380 | 20241017 | 124500 | 1221107215 | 2235 | 2250 | 2250 | 2235 | 3707 |
| 381 | 20241017 | 124400 | 1212803520 | 2240 | 2245 | 2245 | 2240 | 257 |
| 382 | 20241017 | 124300 | 1212227820 | 2250 | 2250 | 2250 | 2250 | 0 |
| 383 | 20241017 | 124200 | 1212227820 | 2250 | 2250 | 2250 | 2250 | 25 |
| 384 | 20241017 | 124100 | 1212171570 | 2240 | 2245 | 2245 | 2240 | 951 |
| 385 | 20241017 | 124000 | 1210040455 | 2245 | 2245 | 2250 | 2245 | 460 |
| 386 | 20241017 | 123900 | 1209007750 | 2245 | 2245 | 2245 | 2245 | 3001 |
| 387 | 20241017 | 123800 | 1202270505 | 2250 | 2250 | 2250 | 2250 | 125 |
| 388 | 20241017 | 123700 | 1201989255 | 2250 | 2250 | 2250 | 2250 | 360 |
| 389 | 20241017 | 123600 | 1201179255 | 2250 | 2250 | 2250 | 2250 | 551 |
| 390 | 20241017 | 123500 | 1199939505 | 2245 | 2245 | 2245 | 2245 | 769 |
| 391 | 20241017 | 123400 | 1198213100 | 2245 | 2245 | 2245 | 2245 | 852 |
| 392 | 20241017 | 123300 | 1196300360 | 2250 | 2250 | 2250 | 2250 | 4502 |
| 393 | 20241017 | 123200 | 1186170860 | 2260 | 2260 | 2260 | 2260 | 0 |
| 394 | 20241017 | 123100 | 1186170860 | 2260 | 2260 | 2260 | 2260 | 2146 |
| 395 | 20241017 | 123000 | 1181320900 | 2245 | 2245 | 2245 | 2245 | 0 |
| 396 | 20241017 | 122900 | 1181320900 | 2245 | 2255 | 2255 | 2245 | 841 |
| 397 | 20241017 | 122800 | 1179424455 | 2255 | 2255 | 2255 | 2255 | 406 |
| 398 | 20241017 | 122700 | 1178508925 | 2255 | 2255 | 2255 | 2255 | 409 |
| 399 | 20241017 | 122600 | 1177586630 | 2255 | 2240 | 2255 | 2240 | 1787 |
| 400 | 20241017 | 122500 | 1173560995 | 2240 | 2240 | 2240 | 2240 | 11 |
| 401 | 20241017 | 122400 | 1173536355 | 2235 | 2235 | 2235 | 2235 | 11 |
| 402 | 20241017 | 122300 | 1173511770 | 2235 | 2235 | 2235 | 2235 | 1036 |
| 403 | 20241017 | 122200 | 1171196310 | 2235 | 2230 | 2235 | 2230 | 545 |
| 404 | 20241017 | 122100 | 1169980200 | 2235 | 2230 | 2235 | 2230 | 3944 |
| 405 | 20241017 | 122000 | 1161173950 | 2230 | 2240 | 2240 | 2230 | 1439 |
| 406 | 20241017 | 121900 | 1157955610 | 2240 | 2240 | 2240 | 2240 | 3229 |
| 407 | 20241017 | 121800 | 1150722650 | 2240 | 2260 | 2260 | 2240 | 12217 |
| 408 | 20241017 | 121700 | 1123269270 | 2250 | 2250 | 2260 | 2245 | 1890 |
| 409 | 20241017 | 121600 | 1119010315 | 2245 | 2245 | 2255 | 2245 | 892 |
| 410 | 20241017 | 121500 | 1117006085 | 2255 | 2255 | 2255 | 2245 | 4968 |
| 411 | 20241017 | 121400 | 1105825085 | 2245 | 2240 | 2255 | 2240 | 4257 |
| 412 | 20241017 | 121300 | 1096255845 | 2250 | 2265 | 2265 | 2235 | 11518 |
| 413 | 20241017 | 121200 | 1070384290 | 2255 | 2250 | 2270 | 2245 | 18873 |
| 414 | 20241017 | 121100 | 1027776350 | 2250 | 2250 | 2250 | 2250 | 8 |
| 415 | 20241017 | 121000 | 1027758350 | 2245 | 2250 | 2250 | 2245 | 13 |
| 416 | 20241017 | 120900 | 1027729115 | 2245 | 2245 | 2245 | 2245 | 576 |
| 417 | 20241017 | 120800 | 1026435995 | 2245 | 2245 | 2245 | 2245 | 10 |
| 418 | 20241017 | 120700 | 1026413545 | 2245 | 2245 | 2250 | 2245 | 338 |
| 419 | 20241017 | 120600 | 1025653740 | 2245 | 2245 | 2245 | 2245 | 1917 |
| 420 | 20241017 | 120500 | 1021350075 | 2245 | 2245 | 2245 | 2245 | 220 |
| 421 | 20241017 | 120400 | 1020856175 | 2245 | 2245 | 2245 | 2245 | 258 |
| 422 | 20241017 | 120300 | 1020276965 | 2245 | 2245 | 2245 | 2245 | 196 |
| 423 | 20241017 | 120200 | 1019836945 | 2250 | 2245 | 2250 | 2245 | 1440 |
| 424 | 20241017 | 120100 | 1016603695 | 2245 | 2245 | 2245 | 2240 | 970 |
| 425 | 20241017 | 120000 | 1014426165 | 2245 | 2240 | 2245 | 2240 | 1140 |
| 426 | 20241017 | 115900 | 1011872560 | 2230 | 2230 | 2230 | 2230 | 0 |
| 427 | 20241017 | 115800 | 1011872560 | 2230 | 2230 | 2230 | 2230 | 0 |
| 428 | 20241017 | 115700 | 1011872560 | 2230 | 2230 | 2235 | 2230 | 1013 |
| 429 | 20241017 | 115600 | 1009608565 | 2230 | 2235 | 2235 | 2230 | 3297 |
| 430 | 20241017 | 115500 | 1002242270 | 2240 | 2235 | 2240 | 2235 | 3135 |
| 431 | 20241017 | 115400 | 995235535 | 2240 | 2235 | 2240 | 2235 | 327 |
| 432 | 20241017 | 115300 | 994503575 | 2240 | 2240 | 2240 | 2240 | 209 |
| 433 | 20241017 | 115200 | 994035415 | 2240 | 2240 | 2240 | 2240 | 805 |
| 434 | 20241017 | 115100 | 992232215 | 2245 | 2235 | 2245 | 2235 | 1201 |
| 435 | 20241017 | 115000 | 989542465 | 2235 | 2240 | 2240 | 2235 | 903 |
| 436 | 20241017 | 114900 | 987519750 | 2240 | 2240 | 2240 | 2240 | 571 |
| 437 | 20241017 | 114800 | 986240710 | 2240 | 2240 | 2240 | 2235 | 719 |
| 438 | 20241017 | 114700 | 984630505 | 2240 | 2240 | 2240 | 2235 | 251 |
| 439 | 20241017 | 114600 | 984068780 | 2235 | 2245 | 2245 | 2235 | 1002 |
| 440 | 20241017 | 114500 | 981824350 | 2240 | 2245 | 2245 | 2240 | 232 |
| 441 | 20241017 | 114400 | 981304110 | 2240 | 2240 | 2245 | 2240 | 844 |
| 442 | 20241017 | 114300 | 979413545 | 2235 | 2235 | 2245 | 2235 | 4307 |
| 443 | 20241017 | 114200 | 969768555 | 2245 | 2220 | 2245 | 2220 | 4177 |
| 444 | 20241017 | 114100 | 960432780 | 2220 | 2220 | 2230 | 2215 | 3326 |
| 445 | 20241017 | 114000 | 953027210 | 2220 | 2225 | 2230 | 2220 | 563 |
| 446 | 20241017 | 113900 | 951774830 | 2225 | 2225 | 2225 | 2220 | 1398 |
| 447 | 20241017 | 113800 | 948670980 | 2225 | 2225 | 2230 | 2225 | 261 |
| 448 | 20241017 | 113700 | 948090005 | 2225 | 2230 | 2230 | 2225 | 1176 |
| 449 | 20241017 | 113600 | 945473085 | 2230 | 2220 | 2230 | 2220 | 112 |
| 450 | 20241017 | 113500 | 945224435 | 2220 | 2220 | 2230 | 2220 | 1105 |
| 451 | 20241017 | 113400 | 942760855 | 2220 | 2220 | 2220 | 2220 | 222 |
| 452 | 20241017 | 113300 | 942268015 | 2220 | 2220 | 2220 | 2220 | 222 |
| 453 | 20241017 | 113200 | 941775175 | 2220 | 2220 | 2220 | 2220 | 222 |
| 454 | 20241017 | 113100 | 941282335 | 2220 | 2220 | 2225 | 2220 | 334 |
| 455 | 20241017 | 113000 | 940540015 | 2220 | 2225 | 2225 | 2220 | 129 |
| 456 | 20241017 | 112900 | 940253555 | 2220 | 2220 | 2220 | 2220 | 2 |
| 457 | 20241017 | 112800 | 940249115 | 2220 | 2220 | 2230 | 2220 | 2002 |
| 458 | 20241017 | 112700 | 935784675 | 2220 | 2220 | 2220 | 2220 | 301 |
| 459 | 20241017 | 112600 | 935116455 | 2220 | 2230 | 2230 | 2220 | 2 |
| 460 | 20241017 | 112500 | 935112005 | 2235 | 2215 | 2235 | 2215 | 4492 |
| 461 | 20241017 | 112400 | 925097260 | 2215 | 2220 | 2220 | 2210 | 2039 |
| 462 | 20241017 | 112300 | 920582820 | 2220 | 2215 | 2225 | 2215 | 3955 |
| 463 | 20241017 | 112200 | 911796715 | 2215 | 2215 | 2225 | 2215 | 58 |
| 464 | 20241017 | 112100 | 911667685 | 2225 | 2225 | 2225 | 2215 | 11 |
| 465 | 20241017 | 112000 | 911643230 | 2225 | 2220 | 2225 | 2220 | 5 |
| 466 | 20241017 | 111900 | 911632125 | 2225 | 2225 | 2225 | 2225 | 483 |
| 467 | 20241017 | 111800 | 910557450 | 2225 | 2225 | 2225 | 2225 | 243 |
| 468 | 20241017 | 111700 | 910016775 | 2210 | 2225 | 2225 | 2210 | 1058 |
| 469 | 20241017 | 111600 | 907672880 | 2225 | 2220 | 2225 | 2220 | 520 |
| 470 | 20241017 | 111500 | 906518470 | 2225 | 2220 | 2225 | 2220 | 405 |
| 471 | 20241017 | 111400 | 905618095 | 2225 | 2230 | 2230 | 2220 | 1026 |
| 472 | 20241017 | 111300 | 903340325 | 2220 | 2225 | 2230 | 2220 | 2108 |
| 473 | 20241017 | 111200 | 898639685 | 2225 | 2225 | 2230 | 2225 | 493 |
| 474 | 20241017 | 111100 | 897542720 | 2230 | 2230 | 2230 | 2220 | 1312 |
| 475 | 20241017 | 111000 | 894624470 | 2230 | 2230 | 2230 | 2230 | 10 |
| 476 | 20241017 | 110900 | 894602170 | 2230 | 2230 | 2230 | 2230 | 767 |
| 477 | 20241017 | 110800 | 892891760 | 2230 | 2225 | 2230 | 2225 | 1408 |
| 478 | 20241017 | 110700 | 889758895 | 2230 | 2225 | 2230 | 2225 | 108 |
| 479 | 20241017 | 110600 | 889518565 | 2225 | 2230 | 2230 | 2225 | 440 |
| 480 | 20241017 | 110500 | 888539520 | 2230 | 2225 | 2230 | 2225 | 1327 |
| 481 | 20241017 | 110400 | 885582915 | 2225 | 2235 | 2235 | 2225 | 1970 |
| 482 | 20241017 | 110300 | 881188520 | 2230 | 2225 | 2230 | 2225 | 2217 |
| 483 | 20241017 | 110200 | 876248395 | 2225 | 2215 | 2225 | 2215 | 273 |
| 484 | 20241017 | 110100 | 875641480 | 2220 | 2220 | 2220 | 2220 | 181 |
| 485 | 20241017 | 110000 | 875239660 | 2215 | 2215 | 2215 | 2215 | 433 |
| 486 | 20241017 | 105900 | 874280565 | 2225 | 2225 | 2225 | 2225 | 100 |
| 487 | 20241017 | 105800 | 874058065 | 2225 | 2225 | 2225 | 2205 | 6372 |
| 488 | 20241017 | 105700 | 859962445 | 2225 | 2225 | 2225 | 2225 | 702 |
| 489 | 20241017 | 105600 | 858400495 | 2225 | 2210 | 2225 | 2210 | 1813 |
| 490 | 20241017 | 105500 | 854378045 | 2210 | 2210 | 2210 | 2210 | 0 |
| 491 | 20241017 | 105400 | 854378045 | 2210 | 2210 | 2210 | 2210 | 1211 |
| 492 | 20241017 | 105300 | 851701735 | 2210 | 2210 | 2210 | 2210 | 228 |
| 493 | 20241017 | 105200 | 851197855 | 2210 | 2210 | 2210 | 2210 | 324 |
| 494 | 20241017 | 105100 | 850481815 | 2220 | 2220 | 2220 | 2220 | 5 |
| 495 | 20241017 | 105000 | 850470715 | 2220 | 2220 | 2220 | 2215 | 277 |
| 496 | 20241017 | 104900 | 849856775 | 2220 | 2220 | 2220 | 2220 | 0 |
| 497 | 20241017 | 104800 | 849856775 | 2220 | 2225 | 2225 | 2220 | 172 |
| 498 | 20241017 | 104700 | 849474930 | 2225 | 2215 | 2225 | 2215 | 2346 |
| 499 | 20241017 | 104600 | 844269680 | 2215 | 2215 | 2215 | 2215 | 2 |
| 500 | 20241017 | 104500 | 844265250 | 2215 | 2210 | 2215 | 2210 | 525 |
| 501 | 20241017 | 104400 | 843102435 | 2220 | 2220 | 2220 | 2220 | 60 |
| 502 | 20241017 | 104300 | 842969235 | 2220 | 2215 | 2220 | 2215 | 272 |
| 503 | 20241017 | 104200 | 842365400 | 2215 | 2210 | 2220 | 2205 | 158 |
| 504 | 20241017 | 104100 | 842015490 | 2220 | 2210 | 2220 | 2210 | 811 |
| 505 | 20241017 | 104000 | 840223160 | 2215 | 2210 | 2215 | 2210 | 1662 |
| 506 | 20241017 | 103900 | 836542280 | 2210 | 2210 | 2210 | 2210 | 13 |
| 507 | 20241017 | 103800 | 836513550 | 2210 | 2210 | 2210 | 2210 | 40 |
| 508 | 20241017 | 103700 | 836425150 | 2215 | 2215 | 2215 | 2215 | 100 |
| 509 | 20241017 | 103600 | 836203650 | 2215 | 2215 | 2215 | 2215 | 785 |
| 510 | 20241017 | 103500 | 834464875 | 2215 | 2215 | 2215 | 2215 | 0 |
| 511 | 20241017 | 103400 | 834464875 | 2215 | 2215 | 2215 | 2210 | 906 |
| 512 | 20241017 | 103300 | 832462085 | 2215 | 2215 | 2215 | 2215 | 1014 |
| 513 | 20241017 | 103200 | 830216075 | 2215 | 2210 | 2215 | 2210 | 1450 |
| 514 | 20241017 | 103100 | 827006895 | 2205 | 2200 | 2205 | 2195 | 2033 |
| 515 | 20241017 | 103000 | 822532805 | 2200 | 2200 | 2200 | 2200 | 391 |
| 516 | 20241017 | 102900 | 821672605 | 2200 | 2200 | 2200 | 2200 | 169 |
| 517 | 20241017 | 102800 | 821300805 | 2195 | 2195 | 2195 | 2195 | 51 |
| 518 | 20241017 | 102700 | 821188860 | 2195 | 2195 | 2195 | 2195 | 141 |
| 519 | 20241017 | 102600 | 820879365 | 2195 | 2195 | 2195 | 2195 | 0 |
| 520 | 20241017 | 102500 | 820879365 | 2195 | 2195 | 2195 | 2195 | 4127 |
| 521 | 20241017 | 102400 | 811820600 | 2200 | 2200 | 2200 | 2200 | 850 |
| 522 | 20241017 | 102300 | 809950600 | 2200 | 2195 | 2200 | 2190 | 3069 |
| 523 | 20241017 | 102200 | 803212965 | 2195 | 2195 | 2195 | 2195 | 85 |
| 524 | 20241017 | 102100 | 803026390 | 2195 | 2190 | 2195 | 2190 | 1594 |
| 525 | 20241017 | 102000 | 799528025 | 2200 | 2200 | 2200 | 2200 | 7 |
| 526 | 20241017 | 101900 | 799512625 | 2200 | 2190 | 2200 | 2185 | 1593 |
| 527 | 20241017 | 101800 | 796023935 | 2190 | 2190 | 2200 | 2190 | 1333 |
| 528 | 20241017 | 101700 | 793104655 | 2190 | 2195 | 2195 | 2190 | 668 |
| 529 | 20241017 | 101600 | 791640230 | 2195 | 2195 | 2195 | 2195 | 401 |
| 530 | 20241017 | 101500 | 790760035 | 2200 | 2195 | 2200 | 2195 | 568 |
| 531 | 20241017 | 101400 | 789510450 | 2200 | 2185 | 2200 | 2185 | 126 |
| 532 | 20241017 | 101300 | 789234750 | 2185 | 2200 | 2200 | 2185 | 95 |
| 533 | 20241017 | 101200 | 789026785 | 2185 | 2200 | 2200 | 2185 | 772 |
| 534 | 20241017 | 101100 | 787339945 | 2195 | 2200 | 2200 | 2195 | 2 |
| 535 | 20241017 | 101000 | 787335550 | 2190 | 2190 | 2190 | 2190 | 2103 |
| 536 | 20241017 | 100900 | 782729980 | 2190 | 2200 | 2200 | 2190 | 1202 |
| 537 | 20241017 | 100800 | 780097585 | 2200 | 2200 | 2200 | 2190 | 2809 |
| 538 | 20241017 | 100700 | 773941750 | 2195 | 2205 | 2205 | 2195 | 543 |
| 539 | 20241017 | 100600 | 772747170 | 2205 | 2210 | 2210 | 2205 | 511 |
| 540 | 20241017 | 100500 | 771618310 | 2210 | 2210 | 2210 | 2210 | 668 |
| 541 | 20241017 | 100400 | 770142030 | 2215 | 2210 | 2220 | 2210 | 1783 |
| 542 | 20241017 | 100300 | 766193370 | 2220 | 2210 | 2220 | 2210 | 973 |
| 543 | 20241017 | 100200 | 764038375 | 2205 | 2205 | 2205 | 2200 | 739 |
| 544 | 20241017 | 100100 | 762408910 | 2200 | 2190 | 2210 | 2190 | 1203 |
| 545 | 20241017 | 100000 | 759766350 | 2215 | 2195 | 2215 | 2185 | 3543 |
| 546 | 20241017 | 095900 | 751967270 | 2190 | 2200 | 2200 | 2190 | 3088 |
| 547 | 20241017 | 095800 | 745175940 | 2190 | 2190 | 2190 | 2190 | 472 |
| 548 | 20241017 | 095700 | 744142260 | 2190 | 2190 | 2195 | 2190 | 1673 |
| 549 | 20241017 | 095600 | 740476315 | 2190 | 2190 | 2195 | 2190 | 363 |
| 550 | 20241017 | 095500 | 739681340 | 2195 | 2190 | 2195 | 2190 | 79 |
| 551 | 20241017 | 095400 | 739508315 | 2190 | 2190 | 2195 | 2190 | 80 |
| 552 | 20241017 | 095300 | 739333110 | 2195 | 2185 | 2195 | 2185 | 1136 |
| 553 | 20241017 | 095200 | 736845640 | 2190 | 2185 | 2190 | 2185 | 1064 |
| 554 | 20241017 | 095100 | 734518865 | 2195 | 2185 | 2195 | 2185 | 144 |
| 555 | 20241017 | 095000 | 734204215 | 2185 | 2185 | 2185 | 2185 | 2068 |
| 556 | 20241017 | 094900 | 729685635 | 2185 | 2195 | 2195 | 2185 | 3942 |
| 557 | 20241017 | 094800 | 721052385 | 2195 | 2195 | 2200 | 2195 | 28 |
| 558 | 20241017 | 094700 | 720990920 | 2190 | 2195 | 2200 | 2190 | 810 |
| 559 | 20241017 | 094600 | 719216965 | 2195 | 2195 | 2195 | 2195 | 840 |
| 560 | 20241017 | 094500 | 717373165 | 2190 | 2190 | 2190 | 2190 | 3680 |
| 561 | 20241017 | 094400 | 709313965 | 2200 | 2190 | 2200 | 2190 | 935 |
| 562 | 20241017 | 094300 | 707264315 | 2190 | 2190 | 2195 | 2190 | 1399 |
| 563 | 20241017 | 094200 | 704200440 | 2190 | 2195 | 2200 | 2190 | 120 |
| 564 | 20241017 | 094100 | 703937075 | 2190 | 2200 | 2200 | 2190 | 309 |
| 565 | 20241017 | 094000 | 703257825 | 2200 | 2210 | 2210 | 2200 | 7051 |
| 566 | 20241017 | 093900 | 687710345 | 2210 | 2195 | 2210 | 2195 | 3974 |
| 567 | 20241017 | 093800 | 678954815 | 2190 | 2190 | 2190 | 2185 | 1249 |
| 568 | 20241017 | 093700 | 676224515 | 2185 | 2185 | 2195 | 2185 | 3877 |
| 569 | 20241017 | 093600 | 667753170 | 2185 | 2195 | 2195 | 2185 | 2190 |
| 570 | 20241017 | 093500 | 662958680 | 2190 | 2190 | 2195 | 2190 | 2009 |
| 571 | 20241017 | 093400 | 658558235 | 2190 | 2190 | 2195 | 2190 | 151 |
| 572 | 20241017 | 093300 | 658227045 | 2190 | 2195 | 2195 | 2190 | 1911 |
| 573 | 20241017 | 093200 | 654040640 | 2195 | 2190 | 2200 | 2190 | 527 |
| 574 | 20241017 | 093100 | 652884250 | 2185 | 2190 | 2195 | 2185 | 6101 |
| 575 | 20241017 | 093000 | 639542685 | 2180 | 2190 | 2195 | 2180 | 12706 |
| 576 | 20241017 | 092900 | 611763915 | 2190 | 2200 | 2200 | 2185 | 4009 |
| 577 | 20241017 | 092800 | 602991615 | 2185 | 2180 | 2200 | 2180 | 779 |
| 578 | 20241017 | 092700 | 601292180 | 2200 | 2205 | 2205 | 2180 | 3619 |
| 579 | 20241017 | 092600 | 593373490 | 2205 | 2200 | 2205 | 2195 | 4861 |
| 580 | 20241017 | 092500 | 582677875 | 2205 | 2205 | 2205 | 2200 | 2724 |
| 581 | 20241017 | 092400 | 576682750 | 2205 | 2205 | 2210 | 2200 | 5068 |
| 582 | 20241017 | 092300 | 565508055 | 2210 | 2210 | 2210 | 2205 | 5558 |
| 583 | 20241017 | 092200 | 553247615 | 2210 | 2210 | 2210 | 2205 | 2471 |
| 584 | 20241017 | 092100 | 547789690 | 2205 | 2215 | 2215 | 2205 | 2378 |
| 585 | 20241017 | 092000 | 542538820 | 2205 | 2210 | 2215 | 2205 | 8746 |
| 586 | 20241017 | 091900 | 523224960 | 2215 | 2210 | 2215 | 2210 | 605 |
| 587 | 20241017 | 091800 | 521885350 | 2220 | 2205 | 2220 | 2205 | 6006 |
| 588 | 20241017 | 091700 | 508623925 | 2215 | 2215 | 2220 | 2205 | 516 |
| 589 | 20241017 | 091600 | 507481050 | 2210 | 2205 | 2210 | 2200 | 5586 |
| 590 | 20241017 | 091500 | 495178995 | 2200 | 2210 | 2210 | 2200 | 243 |
| 591 | 20241017 | 091400 | 494644215 | 2210 | 2190 | 2210 | 2190 | 3866 |
| 592 | 20241017 | 091300 | 486141775 | 2200 | 2200 | 2205 | 2190 | 4438 |
| 593 | 20241017 | 091200 | 476390160 | 2200 | 2190 | 2200 | 2180 | 8539 |
| 594 | 20241017 | 091100 | 457686615 | 2200 | 2195 | 2200 | 2190 | 3686 |
| 595 | 20241017 | 091000 | 449596590 | 2200 | 2195 | 2205 | 2185 | 4498 |
| 596 | 20241017 | 090900 | 439733690 | 2200 | 2195 | 2200 | 2190 | 1314 |
| 597 | 20241017 | 090800 | 436851245 | 2200 | 2210 | 2215 | 2190 | 1972 |
| 598 | 20241017 | 090700 | 432516130 | 2210 | 2210 | 2220 | 2190 | 25101 |
| 599 | 20241017 | 090600 | 377101585 | 2220 | 2205 | 2225 | 2200 | 11258 |
| 600 | 20241017 | 090500 | 352256985 | 2220 | 2195 | 2225 | 2195 | 16100 |
| 601 | 20241017 | 090400 | 316560505 | 2190 | 2195 | 2200 | 2190 | 2734 |
| 602 | 20241017 | 090300 | 310569780 | 2195 | 2210 | 2215 | 2190 | 18345 |
| 603 | 20241017 | 090200 | 270118525 | 2210 | 2180 | 2215 | 2180 | 11837 |
| 604 | 20241017 | 090100 | 244113890 | 2190 | 2200 | 2200 | 2165 | 37262 |
| 605 | 20241017 | 090000 | 162991635 | 2190 | 2180 | 2215 | 2170 | 73616 |