29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241016 | 185900 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 4519 |
| 3 | 20241016 | 185800 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 4 | 20241016 | 185700 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 5 | 20241016 | 185600 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 6 | 20241016 | 185500 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 7 | 20241016 | 185400 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 8 | 20241016 | 185300 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 9 | 20241016 | 185200 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 10 | 20241016 | 185100 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 11 | 20241016 | 185000 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 12 | 20241016 | 184900 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 13 | 20241016 | 184800 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 14 | 20241016 | 184700 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 15 | 20241016 | 184600 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 16 | 20241016 | 184500 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 17 | 20241016 | 184400 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 18 | 20241016 | 184300 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 19 | 20241016 | 184200 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 20 | 20241016 | 184100 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 21 | 20241016 | 184000 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 22 | 20241016 | 183900 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 23 | 20241016 | 183800 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 24 | 20241016 | 183700 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 25 | 20241016 | 183600 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 26 | 20241016 | 183500 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 27 | 20241016 | 183400 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 28 | 20241016 | 183300 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 29 | 20241016 | 183200 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 30 | 20241016 | 183100 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 31 | 20241016 | 183000 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 32 | 20241016 | 182900 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 4519 |
| 33 | 20241016 | 182800 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 34 | 20241016 | 182700 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 35 | 20241016 | 182600 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 36 | 20241016 | 182500 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 37 | 20241016 | 182400 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 38 | 20241016 | 182300 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 39 | 20241016 | 182200 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 40 | 20241016 | 182100 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 41 | 20241016 | 182000 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 42 | 20241016 | 181900 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 43 | 20241016 | 181800 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 44 | 20241016 | 181700 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 45 | 20241016 | 181600 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 46 | 20241016 | 181500 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 47 | 20241016 | 181400 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 48 | 20241016 | 181300 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 49 | 20241016 | 181200 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 50 | 20241016 | 181100 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 51 | 20241016 | 181000 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 52 | 20241016 | 180900 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 53 | 20241016 | 180800 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 54 | 20241016 | 180700 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 55 | 20241016 | 180600 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 56 | 20241016 | 180500 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 57 | 20241016 | 180400 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 58 | 20241016 | 180300 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 59 | 20241016 | 180200 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 60 | 20241016 | 180100 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 61 | 20241016 | 180000 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 62 | 20241016 | 175900 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 4519 |
| 63 | 20241016 | 175800 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 64 | 20241016 | 175700 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 65 | 20241016 | 175600 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 66 | 20241016 | 175500 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 67 | 20241016 | 175400 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 68 | 20241016 | 175300 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 69 | 20241016 | 175200 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 70 | 20241016 | 175100 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 71 | 20241016 | 175000 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 72 | 20241016 | 174900 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 73 | 20241016 | 174800 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 74 | 20241016 | 174700 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 75 | 20241016 | 174600 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 76 | 20241016 | 174500 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 77 | 20241016 | 174400 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 78 | 20241016 | 174300 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 79 | 20241016 | 174200 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 80 | 20241016 | 174100 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 81 | 20241016 | 174000 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 82 | 20241016 | 173900 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 83 | 20241016 | 173800 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 84 | 20241016 | 173700 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 85 | 20241016 | 173600 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 86 | 20241016 | 173500 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 87 | 20241016 | 173400 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 88 | 20241016 | 173300 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 89 | 20241016 | 173200 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 90 | 20241016 | 173100 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 91 | 20241016 | 173000 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 92 | 20241016 | 172900 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 4519 |
| 93 | 20241016 | 172800 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 94 | 20241016 | 172700 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 95 | 20241016 | 172600 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 96 | 20241016 | 172500 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 97 | 20241016 | 172400 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 98 | 20241016 | 172300 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 99 | 20241016 | 172200 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 100 | 20241016 | 172100 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 101 | 20241016 | 172000 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 102 | 20241016 | 171900 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 103 | 20241016 | 171800 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 104 | 20241016 | 171700 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 105 | 20241016 | 171600 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 106 | 20241016 | 171500 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 107 | 20241016 | 171400 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 108 | 20241016 | 171300 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 109 | 20241016 | 171200 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 110 | 20241016 | 171100 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 111 | 20241016 | 171000 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 112 | 20241016 | 170900 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 113 | 20241016 | 170800 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 114 | 20241016 | 170700 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 115 | 20241016 | 170600 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 116 | 20241016 | 170500 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 117 | 20241016 | 170400 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 118 | 20241016 | 170300 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 119 | 20241016 | 170200 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 120 | 20241016 | 170100 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 121 | 20241016 | 170000 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 122 | 20241016 | 165900 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 4519 |
| 123 | 20241016 | 165800 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 124 | 20241016 | 165700 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 125 | 20241016 | 165600 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 126 | 20241016 | 165500 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 127 | 20241016 | 165400 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 128 | 20241016 | 165300 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 129 | 20241016 | 165200 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 130 | 20241016 | 165100 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 131 | 20241016 | 165000 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 132 | 20241016 | 164900 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 133 | 20241016 | 164800 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 134 | 20241016 | 164700 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 135 | 20241016 | 164600 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 136 | 20241016 | 164500 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 137 | 20241016 | 164400 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 138 | 20241016 | 164300 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 139 | 20241016 | 164200 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 140 | 20241016 | 164100 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 141 | 20241016 | 164000 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 142 | 20241016 | 163900 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 143 | 20241016 | 163800 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 144 | 20241016 | 163700 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 145 | 20241016 | 163600 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 146 | 20241016 | 163500 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 147 | 20241016 | 163400 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 148 | 20241016 | 163300 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 149 | 20241016 | 163200 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 150 | 20241016 | 163100 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 151 | 20241016 | 163000 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 152 | 20241016 | 162900 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 4519 |
| 153 | 20241016 | 162800 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 154 | 20241016 | 162700 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 155 | 20241016 | 162600 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 156 | 20241016 | 162500 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 157 | 20241016 | 162400 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 158 | 20241016 | 162300 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 159 | 20241016 | 162200 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 160 | 20241016 | 162100 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 161 | 20241016 | 162000 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 162 | 20241016 | 161900 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 163 | 20241016 | 161800 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 164 | 20241016 | 161700 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 165 | 20241016 | 161600 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 166 | 20241016 | 161500 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 167 | 20241016 | 161400 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 168 | 20241016 | 161300 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 169 | 20241016 | 161200 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 170 | 20241016 | 161100 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 171 | 20241016 | 161000 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 172 | 20241016 | 160900 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 173 | 20241016 | 160800 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 174 | 20241016 | 160700 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 175 | 20241016 | 160600 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 176 | 20241016 | 160500 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 177 | 20241016 | 160400 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 178 | 20241016 | 160300 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 179 | 20241016 | 160200 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 180 | 20241016 | 160100 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 181 | 20241016 | 160000 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 182 | 20241016 | 155900 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 4519 |
| 183 | 20241016 | 155800 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 184 | 20241016 | 155700 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 185 | 20241016 | 155600 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 186 | 20241016 | 155500 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 187 | 20241016 | 155400 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 188 | 20241016 | 155300 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 189 | 20241016 | 155200 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 190 | 20241016 | 155100 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 191 | 20241016 | 155000 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 192 | 20241016 | 154900 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 193 | 20241016 | 154800 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 194 | 20241016 | 154700 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 195 | 20241016 | 154600 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 196 | 20241016 | 154500 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 197 | 20241016 | 154400 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 198 | 20241016 | 154300 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 199 | 20241016 | 154200 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 200 | 20241016 | 154100 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 201 | 20241016 | 154000 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 202 | 20241016 | 153900 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 203 | 20241016 | 153800 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 204 | 20241016 | 153700 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 205 | 20241016 | 153600 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 206 | 20241016 | 153500 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 207 | 20241016 | 153400 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 208 | 20241016 | 153300 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 209 | 20241016 | 153200 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 210 | 20241016 | 153100 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 0 |
| 211 | 20241016 | 153000 | 1723450790 | 4415 | 4415 | 4415 | 4415 | 4519 |
| 212 | 20241016 | 152900 | 1703499405 | 4415 | 4415 | 4415 | 4415 | 0 |
| 213 | 20241016 | 152800 | 1703499405 | 4415 | 4415 | 4415 | 4415 | 0 |
| 214 | 20241016 | 152700 | 1703499405 | 4415 | 4415 | 4415 | 4415 | 0 |
| 215 | 20241016 | 152600 | 1703499405 | 4415 | 4415 | 4415 | 4415 | 0 |
| 216 | 20241016 | 152500 | 1703499405 | 4415 | 4415 | 4415 | 4415 | 0 |
| 217 | 20241016 | 152400 | 1703499405 | 4415 | 4415 | 4415 | 4415 | 0 |
| 218 | 20241016 | 152300 | 1703499405 | 4415 | 4415 | 4415 | 4415 | 0 |
| 219 | 20241016 | 152200 | 1703499405 | 4415 | 4415 | 4415 | 4415 | 0 |
| 220 | 20241016 | 152100 | 1703499405 | 4415 | 4415 | 4415 | 4415 | 0 |
| 221 | 20241016 | 152000 | 1703499405 | 4415 | 4415 | 4415 | 4415 | 0 |
| 222 | 20241016 | 151900 | 1703499405 | 4415 | 4405 | 4415 | 4405 | 502 |
| 223 | 20241016 | 151800 | 1701288075 | 4405 | 4410 | 4410 | 4405 | 1364 |
| 224 | 20241016 | 151700 | 1695278775 | 4415 | 4415 | 4415 | 4415 | 0 |
| 225 | 20241016 | 151600 | 1695278775 | 4415 | 4400 | 4415 | 4400 | 424 |
| 226 | 20241016 | 151500 | 1693411140 | 4405 | 4405 | 4405 | 4400 | 845 |
| 227 | 20241016 | 151400 | 1689690915 | 4405 | 4405 | 4405 | 4405 | 571 |
| 228 | 20241016 | 151300 | 1687175660 | 4410 | 4410 | 4410 | 4410 | 0 |
| 229 | 20241016 | 151200 | 1687175660 | 4410 | 4410 | 4410 | 4410 | 0 |
| 230 | 20241016 | 151100 | 1687175660 | 4410 | 4410 | 4410 | 4410 | 0 |
| 231 | 20241016 | 151000 | 1687175660 | 4410 | 4400 | 4410 | 4400 | 8 |
| 232 | 20241016 | 150900 | 1687140450 | 4400 | 4400 | 4400 | 4400 | 1 |
| 233 | 20241016 | 150800 | 1687136050 | 4415 | 4415 | 4415 | 4415 | 270 |
| 234 | 20241016 | 150700 | 1685944000 | 4415 | 4405 | 4415 | 4405 | 701 |
| 235 | 20241016 | 150600 | 1682850095 | 4410 | 4410 | 4410 | 4410 | 10 |
| 236 | 20241016 | 150500 | 1682805995 | 4400 | 4410 | 4415 | 4400 | 1056 |
| 237 | 20241016 | 150400 | 1678150050 | 4410 | 4400 | 4410 | 4400 | 401 |
| 238 | 20241016 | 150300 | 1676385640 | 4415 | 4410 | 4415 | 4410 | 1450 |
| 239 | 20241016 | 150200 | 1669985140 | 4410 | 4400 | 4410 | 4400 | 12 |
| 240 | 20241016 | 150100 | 1669932320 | 4410 | 4410 | 4410 | 4410 | 6 |
| 241 | 20241016 | 150000 | 1669905860 | 4400 | 4400 | 4400 | 4400 | 60 |
| 242 | 20241016 | 145900 | 1669641860 | 4400 | 4400 | 4400 | 4400 | 0 |
| 243 | 20241016 | 145800 | 1669641860 | 4400 | 4400 | 4400 | 4400 | 2 |
| 244 | 20241016 | 145700 | 1669633060 | 4400 | 4400 | 4400 | 4400 | 10 |
| 245 | 20241016 | 145600 | 1669589060 | 4400 | 4415 | 4415 | 4400 | 1819 |
| 246 | 20241016 | 145500 | 1661580275 | 4415 | 4415 | 4415 | 4415 | 188 |
| 247 | 20241016 | 145400 | 1660750255 | 4415 | 4415 | 4415 | 4415 | 409 |
| 248 | 20241016 | 145300 | 1658944520 | 4415 | 4415 | 4415 | 4415 | 428 |
| 249 | 20241016 | 145200 | 1657054900 | 4415 | 4415 | 4415 | 4415 | 362 |
| 250 | 20241016 | 145100 | 1655456670 | 4415 | 4410 | 4415 | 4400 | 1739 |
| 251 | 20241016 | 145000 | 1647793785 | 4410 | 4415 | 4415 | 4405 | 675 |
| 252 | 20241016 | 144900 | 1644815230 | 4410 | 4405 | 4410 | 4400 | 4156 |
| 253 | 20241016 | 144800 | 1626512465 | 4405 | 4400 | 4405 | 4400 | 2414 |
| 254 | 20241016 | 144700 | 1615886225 | 4400 | 4390 | 4400 | 4390 | 6665 |
| 255 | 20241016 | 144600 | 1586575015 | 4390 | 4380 | 4390 | 4370 | 1204 |
| 256 | 20241016 | 144500 | 1581296790 | 4375 | 4385 | 4385 | 4375 | 501 |
| 257 | 20241016 | 144400 | 1579100905 | 4385 | 4380 | 4385 | 4380 | 514 |
| 258 | 20241016 | 144300 | 1576849575 | 4375 | 4370 | 4375 | 4370 | 2309 |
| 259 | 20241016 | 144200 | 1566757295 | 4375 | 4370 | 4375 | 4370 | 270 |
| 260 | 20241016 | 144100 | 1565577390 | 4370 | 4360 | 4370 | 4360 | 5745 |
| 261 | 20241016 | 144000 | 1540472800 | 4360 | 4360 | 4360 | 4360 | 408 |
| 262 | 20241016 | 143900 | 1538693920 | 4360 | 4365 | 4365 | 4360 | 500 |
| 263 | 20241016 | 143800 | 1536511955 | 4365 | 4355 | 4370 | 4355 | 455 |
| 264 | 20241016 | 143700 | 1534526695 | 4365 | 4365 | 4365 | 4350 | 3322 |
| 265 | 20241016 | 143600 | 1520048485 | 4365 | 4355 | 4365 | 4355 | 2697 |
| 266 | 20241016 | 143500 | 1508288220 | 4360 | 4355 | 4360 | 4355 | 370 |
| 267 | 20241016 | 143400 | 1506676155 | 4355 | 4355 | 4355 | 4355 | 3 |
| 268 | 20241016 | 143300 | 1506663090 | 4350 | 4355 | 4355 | 4350 | 559 |
| 269 | 20241016 | 143200 | 1504228695 | 4355 | 4355 | 4360 | 4355 | 472 |
| 270 | 20241016 | 143100 | 1502173130 | 4355 | 4355 | 4355 | 4350 | 565 |
| 271 | 20241016 | 143000 | 1499712565 | 4350 | 4355 | 4355 | 4350 | 2211 |
| 272 | 20241016 | 142900 | 1490084195 | 4355 | 4360 | 4360 | 4350 | 4560 |
| 273 | 20241016 | 142800 | 1470221765 | 4355 | 4355 | 4355 | 4355 | 500 |
| 274 | 20241016 | 142700 | 1468044265 | 4360 | 4360 | 4360 | 4355 | 559 |
| 275 | 20241016 | 142600 | 1465608025 | 4360 | 4360 | 4360 | 4360 | 1070 |
| 276 | 20241016 | 142500 | 1460942825 | 4360 | 4365 | 4365 | 4355 | 564 |
| 277 | 20241016 | 142400 | 1458482105 | 4365 | 4350 | 4365 | 4350 | 7 |
| 278 | 20241016 | 142300 | 1458451625 | 4350 | 4365 | 4365 | 4350 | 2206 |
| 279 | 20241016 | 142200 | 1448852435 | 4365 | 4365 | 4365 | 4365 | 603 |
| 280 | 20241016 | 142100 | 1446220340 | 4365 | 4365 | 4365 | 4350 | 6916 |
| 281 | 20241016 | 142000 | 1416078185 | 4370 | 4375 | 4375 | 4370 | 1280 |
| 282 | 20241016 | 141900 | 1410484030 | 4370 | 4375 | 4375 | 4370 | 1614 |
| 283 | 20241016 | 141800 | 1403429970 | 4375 | 4375 | 4375 | 4375 | 1888 |
| 284 | 20241016 | 141700 | 1395169970 | 4375 | 4380 | 4380 | 4375 | 3227 |
| 285 | 20241016 | 141600 | 1381036440 | 4380 | 4385 | 4385 | 4380 | 563 |
| 286 | 20241016 | 141500 | 1378568135 | 4385 | 4385 | 4385 | 4385 | 455 |
| 287 | 20241016 | 141400 | 1376572960 | 4385 | 4385 | 4385 | 4385 | 1543 |
| 288 | 20241016 | 141300 | 1369806905 | 4385 | 4390 | 4390 | 4385 | 580 |
| 289 | 20241016 | 141200 | 1367260740 | 4390 | 4400 | 4400 | 4390 | 1735 |
| 290 | 20241016 | 141100 | 1359642250 | 4400 | 4400 | 4400 | 4400 | 432 |
| 291 | 20241016 | 141000 | 1357741450 | 4400 | 4400 | 4400 | 4400 | 618 |
| 292 | 20241016 | 140900 | 1355022250 | 4400 | 4390 | 4400 | 4390 | 1461 |
| 293 | 20241016 | 140800 | 1348594160 | 4395 | 4400 | 4405 | 4395 | 933 |
| 294 | 20241016 | 140700 | 1344492760 | 4400 | 4405 | 4405 | 4400 | 526 |
| 295 | 20241016 | 140600 | 1342175885 | 4405 | 4405 | 4405 | 4405 | 525 |
| 296 | 20241016 | 140500 | 1339863260 | 4405 | 4405 | 4405 | 4405 | 262 |
| 297 | 20241016 | 140400 | 1338709150 | 4405 | 4405 | 4405 | 4405 | 358 |
| 298 | 20241016 | 140300 | 1337132160 | 4405 | 4405 | 4405 | 4405 | 598 |
| 299 | 20241016 | 140200 | 1334497970 | 4405 | 4410 | 4410 | 4395 | 2822 |
| 300 | 20241016 | 140100 | 1322084950 | 4405 | 4410 | 4410 | 4405 | 324 |
| 301 | 20241016 | 140000 | 1320656115 | 4410 | 4410 | 4410 | 4410 | 1422 |
| 302 | 20241016 | 135900 | 1314385095 | 4410 | 4410 | 4410 | 4410 | 1033 |
| 303 | 20241016 | 135800 | 1309829565 | 4410 | 4410 | 4410 | 4405 | 1459 |
| 304 | 20241016 | 135700 | 1303400375 | 4410 | 4410 | 4410 | 4410 | 576 |
| 305 | 20241016 | 135600 | 1300860215 | 4410 | 4410 | 4410 | 4410 | 577 |
| 306 | 20241016 | 135500 | 1298315645 | 4410 | 4410 | 4410 | 4410 | 464 |
| 307 | 20241016 | 135400 | 1296269405 | 4410 | 4400 | 4410 | 4400 | 159 |
| 308 | 20241016 | 135300 | 1295569275 | 4400 | 4400 | 4400 | 4400 | 922 |
| 309 | 20241016 | 135200 | 1291512475 | 4400 | 4400 | 4400 | 4400 | 294 |
| 310 | 20241016 | 135100 | 1290218875 | 4400 | 4400 | 4400 | 4400 | 1496 |
| 311 | 20241016 | 135000 | 1283636475 | 4400 | 4400 | 4400 | 4400 | 501 |
| 312 | 20241016 | 134900 | 1281432075 | 4400 | 4400 | 4405 | 4400 | 1706 |
| 313 | 20241016 | 134800 | 1273925670 | 4400 | 4395 | 4400 | 4395 | 72 |
| 314 | 20241016 | 134700 | 1273608880 | 4400 | 4400 | 4400 | 4400 | 2260 |
| 315 | 20241016 | 134600 | 1263664880 | 4395 | 4395 | 4395 | 4395 | 649 |
| 316 | 20241016 | 134500 | 1260812525 | 4395 | 4395 | 4395 | 4395 | 291 |
| 317 | 20241016 | 134400 | 1259533580 | 4395 | 4395 | 4395 | 4395 | 827 |
| 318 | 20241016 | 134300 | 1255898915 | 4395 | 4395 | 4395 | 4395 | 413 |
| 319 | 20241016 | 134200 | 1254083780 | 4395 | 4395 | 4395 | 4395 | 394 |
| 320 | 20241016 | 134100 | 1252352150 | 4385 | 4385 | 4385 | 4385 | 792 |
| 321 | 20241016 | 134000 | 1248879230 | 4385 | 4385 | 4385 | 4385 | 1988 |
| 322 | 20241016 | 133900 | 1240161850 | 4385 | 4385 | 4385 | 4375 | 3323 |
| 323 | 20241016 | 133800 | 1225595495 | 4375 | 4380 | 4380 | 4375 | 2400 |
| 324 | 20241016 | 133700 | 1215091115 | 4380 | 4390 | 4390 | 4380 | 26250 |
| 325 | 20241016 | 133600 | 1099987170 | 4390 | 4390 | 4390 | 4390 | 788 |
| 326 | 20241016 | 133500 | 1096527850 | 4390 | 4400 | 4400 | 4390 | 3906 |
| 327 | 20241016 | 133400 | 1079364680 | 4400 | 4395 | 4400 | 4395 | 1571 |
| 328 | 20241016 | 133300 | 1072454180 | 4395 | 4395 | 4395 | 4395 | 456 |
| 329 | 20241016 | 133200 | 1070450060 | 4395 | 4395 | 4395 | 4395 | 453 |
| 330 | 20241016 | 133100 | 1068459125 | 4395 | 4385 | 4395 | 4385 | 4656 |
| 331 | 20241016 | 133000 | 1048025380 | 4385 | 4390 | 4390 | 4385 | 180 |
| 332 | 20241016 | 132900 | 1047235930 | 4390 | 4390 | 4390 | 4385 | 1885 |
| 333 | 20241016 | 132800 | 1038965100 | 4390 | 4390 | 4390 | 4385 | 2847 |
| 334 | 20241016 | 132700 | 1026468870 | 4385 | 4385 | 4385 | 4385 | 112 |
| 335 | 20241016 | 132600 | 1025977750 | 4385 | 4385 | 4385 | 4385 | 400 |
| 336 | 20241016 | 132500 | 1024223750 | 4385 | 4390 | 4390 | 4385 | 387 |
| 337 | 20241016 | 132400 | 1022526170 | 4390 | 4385 | 4390 | 4385 | 593 |
| 338 | 20241016 | 132300 | 1019925855 | 4385 | 4385 | 4385 | 4385 | 446 |
| 339 | 20241016 | 132200 | 1017970145 | 4385 | 4395 | 4395 | 4385 | 2355 |
| 340 | 20241016 | 132100 | 1007641960 | 4385 | 4395 | 4395 | 4385 | 1911 |
| 341 | 20241016 | 132000 | 999255305 | 4395 | 4395 | 4395 | 4390 | 852 |
| 342 | 20241016 | 131900 | 995513010 | 4395 | 4395 | 4395 | 4395 | 795 |
| 343 | 20241016 | 131800 | 992018985 | 4395 | 4395 | 4395 | 4395 | 2372 |
| 344 | 20241016 | 131700 | 981594045 | 4400 | 4405 | 4405 | 4400 | 1357 |
| 345 | 20241016 | 131600 | 975622305 | 4405 | 4405 | 4405 | 4405 | 619 |
| 346 | 20241016 | 131500 | 972895610 | 4405 | 4400 | 4405 | 4400 | 703 |
| 347 | 20241016 | 131400 | 969801595 | 4405 | 4405 | 4405 | 4400 | 687 |
| 348 | 20241016 | 131300 | 966777660 | 4400 | 4405 | 4405 | 4400 | 261 |
| 349 | 20241016 | 131200 | 965627960 | 4405 | 4405 | 4405 | 4405 | 339 |
| 350 | 20241016 | 131100 | 964134665 | 4405 | 4405 | 4405 | 4405 | 514 |
| 351 | 20241016 | 131000 | 961870495 | 4405 | 4405 | 4405 | 4405 | 577 |
| 352 | 20241016 | 130900 | 959328810 | 4405 | 4405 | 4405 | 4400 | 425 |
| 353 | 20241016 | 130800 | 957456735 | 4405 | 4405 | 4405 | 4400 | 2843 |
| 354 | 20241016 | 130700 | 944938780 | 4405 | 4405 | 4405 | 4405 | 500 |
| 355 | 20241016 | 130600 | 942736280 | 4405 | 4415 | 4415 | 4405 | 6251 |
| 356 | 20241016 | 130500 | 915175385 | 4415 | 4425 | 4430 | 4415 | 6039 |
| 357 | 20241016 | 130400 | 888511380 | 4425 | 4430 | 4430 | 4415 | 1906 |
| 358 | 20241016 | 130300 | 880085960 | 4430 | 4435 | 4435 | 4430 | 123 |
| 359 | 20241016 | 130200 | 879541065 | 4435 | 4430 | 4435 | 4430 | 237 |
| 360 | 20241016 | 130100 | 878491015 | 4435 | 4430 | 4435 | 4430 | 148 |
| 361 | 20241016 | 130000 | 877835355 | 4425 | 4425 | 4430 | 4425 | 746 |
| 362 | 20241016 | 125900 | 874533570 | 4430 | 4425 | 4435 | 4425 | 312 |
| 363 | 20241016 | 125800 | 873150805 | 4435 | 4435 | 4435 | 4435 | 87 |
| 364 | 20241016 | 125700 | 872764960 | 4435 | 4430 | 4435 | 4430 | 259 |
| 365 | 20241016 | 125600 | 871617515 | 4425 | 4430 | 4430 | 4425 | 293 |
| 366 | 20241016 | 125500 | 870319570 | 4430 | 4430 | 4430 | 4430 | 117 |
| 367 | 20241016 | 125400 | 869801260 | 4430 | 4425 | 4430 | 4425 | 283 |
| 368 | 20241016 | 125300 | 868548175 | 4425 | 4425 | 4425 | 4425 | 121 |
| 369 | 20241016 | 125200 | 868012750 | 4425 | 4425 | 4425 | 4410 | 204 |
| 370 | 20241016 | 125100 | 867110065 | 4410 | 4425 | 4425 | 4410 | 140 |
| 371 | 20241016 | 125000 | 866490940 | 4425 | 4425 | 4425 | 4425 | 129 |
| 372 | 20241016 | 124900 | 865920115 | 4410 | 4425 | 4425 | 4410 | 292 |
| 373 | 20241016 | 124800 | 864628480 | 4425 | 4425 | 4425 | 4425 | 87 |
| 374 | 20241016 | 124700 | 864243505 | 4425 | 4425 | 4430 | 4425 | 275 |
| 375 | 20241016 | 124600 | 863026510 | 4410 | 4425 | 4425 | 4410 | 1143 |
| 376 | 20241016 | 124500 | 857983785 | 4425 | 4420 | 4425 | 4420 | 105 |
| 377 | 20241016 | 124400 | 857519655 | 4420 | 4420 | 4425 | 4420 | 291 |
| 378 | 20241016 | 124300 | 856233395 | 4420 | 4420 | 4420 | 4420 | 113 |
| 379 | 20241016 | 124200 | 855733935 | 4420 | 4415 | 4420 | 4415 | 207 |
| 380 | 20241016 | 124100 | 854819055 | 4415 | 4415 | 4415 | 4415 | 82 |
| 381 | 20241016 | 124000 | 854457025 | 4415 | 4415 | 4415 | 4415 | 601 |
| 382 | 20241016 | 123900 | 851803610 | 4415 | 4415 | 4415 | 4410 | 297 |
| 383 | 20241016 | 123800 | 850492805 | 4415 | 4410 | 4415 | 4405 | 7275 |
| 384 | 20241016 | 123700 | 818418965 | 4410 | 4420 | 4420 | 4410 | 252 |
| 385 | 20241016 | 123600 | 817305395 | 4415 | 4410 | 4420 | 4410 | 797 |
| 386 | 20241016 | 123500 | 813789100 | 4410 | 4415 | 4420 | 4410 | 579 |
| 387 | 20241016 | 123400 | 811233520 | 4420 | 4420 | 4420 | 4415 | 254 |
| 388 | 20241016 | 123300 | 810110855 | 4420 | 4420 | 4420 | 4420 | 83 |
| 389 | 20241016 | 123200 | 809743995 | 4420 | 4420 | 4420 | 4420 | 282 |
| 390 | 20241016 | 123100 | 808497555 | 4420 | 4420 | 4420 | 4420 | 143 |
| 391 | 20241016 | 123000 | 807865495 | 4420 | 4420 | 4420 | 4420 | 85 |
| 392 | 20241016 | 122900 | 807489795 | 4420 | 4420 | 4420 | 4410 | 1279 |
| 393 | 20241016 | 122800 | 801844605 | 4420 | 4420 | 4420 | 4420 | 145 |
| 394 | 20241016 | 122700 | 801203705 | 4420 | 4420 | 4420 | 4420 | 256 |
| 395 | 20241016 | 122600 | 800072185 | 4420 | 4420 | 4420 | 4420 | 192 |
| 396 | 20241016 | 122500 | 799223545 | 4415 | 4415 | 4415 | 4415 | 777 |
| 397 | 20241016 | 122400 | 795793090 | 4415 | 4415 | 4415 | 4415 | 255 |
| 398 | 20241016 | 122300 | 794667265 | 4415 | 4415 | 4415 | 4415 | 149 |
| 399 | 20241016 | 122200 | 794009430 | 4415 | 4415 | 4415 | 4415 | 242 |
| 400 | 20241016 | 122100 | 792941000 | 4415 | 4415 | 4415 | 4415 | 135 |
| 401 | 20241016 | 122000 | 792344975 | 4415 | 4415 | 4415 | 4410 | 643 |
| 402 | 20241016 | 121900 | 789508380 | 4420 | 4420 | 4420 | 4420 | 305 |
| 403 | 20241016 | 121800 | 788160280 | 4420 | 4415 | 4420 | 4415 | 219 |
| 404 | 20241016 | 121700 | 787192310 | 4410 | 4420 | 4420 | 4410 | 251 |
| 405 | 20241016 | 121600 | 786082900 | 4415 | 4410 | 4420 | 4410 | 1703 |
| 406 | 20241016 | 121500 | 778571320 | 4415 | 4415 | 4425 | 4410 | 1115 |
| 407 | 20241016 | 121400 | 773645885 | 4425 | 4425 | 4425 | 4425 | 230 |
| 408 | 20241016 | 121300 | 772628135 | 4425 | 4425 | 4425 | 4425 | 86 |
| 409 | 20241016 | 121200 | 772247585 | 4425 | 4425 | 4425 | 4425 | 241 |
| 410 | 20241016 | 121100 | 771181160 | 4425 | 4415 | 4425 | 4415 | 117 |
| 411 | 20241016 | 121000 | 770663845 | 4425 | 4425 | 4425 | 4415 | 2176 |
| 412 | 20241016 | 120900 | 761051860 | 4420 | 4420 | 4425 | 4420 | 156 |
| 413 | 20241016 | 120800 | 760361965 | 4425 | 4425 | 4425 | 4425 | 131 |
| 414 | 20241016 | 120700 | 759782290 | 4425 | 4425 | 4425 | 4425 | 237 |
| 415 | 20241016 | 120600 | 758733565 | 4425 | 4425 | 4425 | 4425 | 133 |
| 416 | 20241016 | 120500 | 758145040 | 4425 | 4430 | 4430 | 4415 | 271 |
| 417 | 20241016 | 120400 | 756945760 | 4430 | 4415 | 4435 | 4415 | 149 |
| 418 | 20241016 | 120300 | 756286665 | 4420 | 4420 | 4420 | 4420 | 235 |
| 419 | 20241016 | 120200 | 755247965 | 4420 | 4420 | 4435 | 4420 | 144 |
| 420 | 20241016 | 120100 | 754611445 | 4420 | 4420 | 4420 | 4420 | 681 |
| 421 | 20241016 | 120000 | 751601425 | 4425 | 4420 | 4425 | 4420 | 1048 |
| 422 | 20241016 | 115900 | 746968465 | 4420 | 4420 | 4420 | 4420 | 2946 |
| 423 | 20241016 | 115800 | 733947145 | 4420 | 4420 | 4420 | 4420 | 246 |
| 424 | 20241016 | 115700 | 732859825 | 4415 | 4420 | 4420 | 4415 | 85 |
| 425 | 20241016 | 115600 | 732484130 | 4420 | 4420 | 4420 | 4420 | 263 |
| 426 | 20241016 | 115500 | 731321670 | 4415 | 4420 | 4420 | 4415 | 123 |
| 427 | 20241016 | 115400 | 730778015 | 4420 | 4415 | 4420 | 4415 | 1427 |
| 428 | 20241016 | 115300 | 724477005 | 4420 | 4420 | 4420 | 4420 | 279 |
| 429 | 20241016 | 115200 | 723243825 | 4420 | 4420 | 4420 | 4420 | 106 |
| 430 | 20241016 | 115100 | 722775305 | 4420 | 4420 | 4420 | 4420 | 270 |
| 431 | 20241016 | 115000 | 721581905 | 4420 | 4415 | 4420 | 4415 | 1701 |
| 432 | 20241016 | 114900 | 714071485 | 4420 | 4415 | 4420 | 4415 | 4170 |
| 433 | 20241016 | 114800 | 695659315 | 4420 | 4420 | 4420 | 4420 | 180 |
| 434 | 20241016 | 114700 | 694863715 | 4420 | 4415 | 4420 | 4415 | 156 |
| 435 | 20241016 | 114600 | 694174220 | 4420 | 4425 | 4425 | 4420 | 255 |
| 436 | 20241016 | 114500 | 693046495 | 4415 | 4425 | 4425 | 4415 | 1100 |
| 437 | 20241016 | 114400 | 688184150 | 4425 | 4425 | 4425 | 4420 | 444 |
| 438 | 20241016 | 114300 | 686220540 | 4420 | 4425 | 4425 | 4420 | 1739 |
| 439 | 20241016 | 114200 | 678533360 | 4420 | 4425 | 4425 | 4420 | 589 |
| 440 | 20241016 | 114100 | 675928770 | 4425 | 4435 | 4435 | 4425 | 253 |
| 441 | 20241016 | 114000 | 674807875 | 4435 | 4435 | 4435 | 4435 | 156 |
| 442 | 20241016 | 113900 | 674116015 | 4435 | 4435 | 4435 | 4435 | 229 |
| 443 | 20241016 | 113800 | 673100400 | 4435 | 4435 | 4435 | 4435 | 121 |
| 444 | 20241016 | 113700 | 672563765 | 4435 | 4430 | 4435 | 4425 | 270 |
| 445 | 20241016 | 113600 | 671367605 | 4430 | 4430 | 4435 | 4430 | 145 |
| 446 | 20241016 | 113500 | 670725150 | 4430 | 4430 | 4430 | 4430 | 217 |
| 447 | 20241016 | 113400 | 669763840 | 4430 | 4430 | 4435 | 4430 | 132 |
| 448 | 20241016 | 113300 | 669178935 | 4435 | 4430 | 4435 | 4430 | 123 |
| 449 | 20241016 | 113200 | 668633980 | 4430 | 4430 | 4435 | 4430 | 358 |
| 450 | 20241016 | 113100 | 667047765 | 4430 | 4425 | 4430 | 4420 | 334 |
| 451 | 20241016 | 113000 | 665570570 | 4435 | 4430 | 4435 | 4430 | 317 |
| 452 | 20241016 | 112900 | 664165810 | 4430 | 4430 | 4430 | 4430 | 233 |
| 453 | 20241016 | 112800 | 663133620 | 4435 | 4430 | 4435 | 4425 | 317 |
| 454 | 20241016 | 112700 | 661729035 | 4435 | 4430 | 4435 | 4430 | 158 |
| 455 | 20241016 | 112600 | 661028850 | 4430 | 4430 | 4430 | 4430 | 108 |
| 456 | 20241016 | 112500 | 660550410 | 4430 | 4425 | 4435 | 4425 | 442 |
| 457 | 20241016 | 112400 | 658593300 | 4430 | 4430 | 4430 | 4425 | 129 |
| 458 | 20241016 | 112300 | 658021985 | 4435 | 4430 | 4435 | 4430 | 246 |
| 459 | 20241016 | 112200 | 656931550 | 4435 | 4435 | 4435 | 4435 | 118 |
| 460 | 20241016 | 112100 | 656408220 | 4435 | 4435 | 4435 | 4435 | 216 |
| 461 | 20241016 | 112000 | 655450260 | 4435 | 4435 | 4435 | 4435 | 89 |
| 462 | 20241016 | 111900 | 655055545 | 4430 | 4420 | 4435 | 4420 | 244 |
| 463 | 20241016 | 111800 | 653973915 | 4435 | 4435 | 4435 | 4435 | 188 |
| 464 | 20241016 | 111700 | 653140135 | 4435 | 4425 | 4435 | 4420 | 131 |
| 465 | 20241016 | 111600 | 652559490 | 4435 | 4435 | 4435 | 4430 | 274 |
| 466 | 20241016 | 111500 | 651344495 | 4420 | 4435 | 4435 | 4420 | 135 |
| 467 | 20241016 | 111400 | 650745965 | 4435 | 4435 | 4435 | 4430 | 263 |
| 468 | 20241016 | 111300 | 649579755 | 4435 | 4435 | 4435 | 4435 | 106 |
| 469 | 20241016 | 111200 | 649109645 | 4420 | 4435 | 4435 | 4420 | 167 |
| 470 | 20241016 | 111100 | 648369810 | 4435 | 4435 | 4435 | 4420 | 1051 |
| 471 | 20241016 | 111000 | 643720715 | 4435 | 4435 | 4435 | 4435 | 122 |
| 472 | 20241016 | 110900 | 643179645 | 4440 | 4440 | 4440 | 4435 | 289 |
| 473 | 20241016 | 110800 | 641896890 | 4435 | 4435 | 4440 | 4435 | 126 |
| 474 | 20241016 | 110700 | 641338020 | 4435 | 4440 | 4440 | 4435 | 258 |
| 475 | 20241016 | 110600 | 640193110 | 4445 | 4435 | 4445 | 4420 | 7904 |
| 476 | 20241016 | 110500 | 605166265 | 4450 | 4450 | 4450 | 4450 | 122 |
| 477 | 20241016 | 110400 | 604623365 | 4450 | 4450 | 4450 | 4440 | 2456 |
| 478 | 20241016 | 110300 | 593716745 | 4450 | 4450 | 4450 | 4450 | 94 |
| 479 | 20241016 | 110200 | 593298445 | 4450 | 4450 | 4450 | 4450 | 246 |
| 480 | 20241016 | 110100 | 592203745 | 4450 | 4450 | 4450 | 4450 | 107 |
| 481 | 20241016 | 110000 | 591727595 | 4450 | 4450 | 4450 | 4440 | 1387 |
| 482 | 20241016 | 105900 | 585566445 | 4440 | 4440 | 4440 | 4435 | 504 |
| 483 | 20241016 | 105800 | 583330290 | 4440 | 4440 | 4440 | 4440 | 127 |
| 484 | 20241016 | 105700 | 582766410 | 4440 | 4440 | 4450 | 4435 | 737 |
| 485 | 20241016 | 105600 | 579494540 | 4440 | 4445 | 4450 | 4440 | 183 |
| 486 | 20241016 | 105500 | 578680540 | 4450 | 4450 | 4450 | 4450 | 240 |
| 487 | 20241016 | 105400 | 577612540 | 4450 | 4450 | 4450 | 4450 | 120 |
| 488 | 20241016 | 105300 | 577078540 | 4450 | 4445 | 4450 | 4445 | 520 |
| 489 | 20241016 | 105200 | 574766925 | 4445 | 4440 | 4445 | 4435 | 389 |
| 490 | 20241016 | 105100 | 573040290 | 4440 | 4445 | 4445 | 4440 | 171 |
| 491 | 20241016 | 105000 | 572280445 | 4445 | 4440 | 4445 | 4440 | 556 |
| 492 | 20241016 | 104900 | 569810555 | 4445 | 4445 | 4445 | 4445 | 209 |
| 493 | 20241016 | 104800 | 568881550 | 4445 | 4445 | 4445 | 4445 | 261 |
| 494 | 20241016 | 104700 | 567721405 | 4440 | 4445 | 4445 | 4440 | 517 |
| 495 | 20241016 | 104600 | 565425090 | 4445 | 4445 | 4445 | 4435 | 486 |
| 496 | 20241016 | 104500 | 563267040 | 4445 | 4445 | 4445 | 4445 | 136 |
| 497 | 20241016 | 104400 | 562662520 | 4445 | 4445 | 4445 | 4445 | 122 |
| 498 | 20241016 | 104300 | 562120230 | 4445 | 4445 | 4445 | 4435 | 241 |
| 499 | 20241016 | 104200 | 561049085 | 4445 | 4445 | 4445 | 4445 | 125 |
| 500 | 20241016 | 104100 | 560493460 | 4445 | 4440 | 4445 | 4440 | 271 |
| 501 | 20241016 | 104000 | 559289110 | 4440 | 4440 | 4440 | 4440 | 460 |
| 502 | 20241016 | 103900 | 557246710 | 4445 | 4445 | 4445 | 4445 | 331 |
| 503 | 20241016 | 103800 | 555775415 | 4445 | 4445 | 4445 | 4445 | 122 |
| 504 | 20241016 | 103700 | 555233125 | 4445 | 4445 | 4445 | 4445 | 88 |
| 505 | 20241016 | 103600 | 554841965 | 4445 | 4445 | 4445 | 4445 | 353 |
| 506 | 20241016 | 103500 | 553272880 | 4445 | 4440 | 4445 | 4440 | 134 |
| 507 | 20241016 | 103400 | 552677405 | 4445 | 4445 | 4445 | 4435 | 213 |
| 508 | 20241016 | 103300 | 551730820 | 4445 | 4445 | 4445 | 4445 | 146 |
| 509 | 20241016 | 103200 | 551081850 | 4445 | 4445 | 4445 | 4445 | 474 |
| 510 | 20241016 | 103100 | 548974920 | 4445 | 4445 | 4445 | 4445 | 88 |
| 511 | 20241016 | 103000 | 548583760 | 4445 | 4450 | 4450 | 4445 | 374 |
| 512 | 20241016 | 102900 | 546920240 | 4450 | 4450 | 4450 | 4445 | 825 |
| 513 | 20241016 | 102800 | 543249485 | 4450 | 4450 | 4450 | 4450 | 135 |
| 514 | 20241016 | 102700 | 542648735 | 4450 | 4450 | 4450 | 4440 | 4406 |
| 515 | 20241016 | 102600 | 523070495 | 4450 | 4445 | 4450 | 4445 | 399 |
| 516 | 20241016 | 102500 | 521296435 | 4450 | 4450 | 4450 | 4450 | 175 |
| 517 | 20241016 | 102400 | 520517685 | 4450 | 4450 | 4450 | 4450 | 121 |
| 518 | 20241016 | 102300 | 519979235 | 4450 | 4445 | 4450 | 4445 | 367 |
| 519 | 20241016 | 102200 | 518347285 | 4455 | 4445 | 4455 | 4445 | 1321 |
| 520 | 20241016 | 102100 | 512468705 | 4450 | 4450 | 4450 | 4450 | 158 |
| 521 | 20241016 | 102000 | 511765605 | 4450 | 4450 | 4455 | 4450 | 288 |
| 522 | 20241016 | 101900 | 510483705 | 4450 | 4450 | 4455 | 4450 | 459 |
| 523 | 20241016 | 101800 | 508440675 | 4445 | 4460 | 4460 | 4445 | 420 |
| 524 | 20241016 | 101700 | 506567580 | 4460 | 4460 | 4460 | 4460 | 221 |
| 525 | 20241016 | 101600 | 505581920 | 4460 | 4450 | 4460 | 4445 | 952 |
| 526 | 20241016 | 101500 | 501344355 | 4460 | 4460 | 4460 | 4460 | 205 |
| 527 | 20241016 | 101400 | 500430055 | 4455 | 4450 | 4460 | 4450 | 162 |
| 528 | 20241016 | 101300 | 499707980 | 4460 | 4460 | 4460 | 4450 | 303 |
| 529 | 20241016 | 101200 | 498356920 | 4460 | 4450 | 4460 | 4450 | 127 |
| 530 | 20241016 | 101100 | 497790650 | 4465 | 4455 | 4465 | 4450 | 5041 |
| 531 | 20241016 | 101000 | 475345275 | 4460 | 4460 | 4465 | 4460 | 1356 |
| 532 | 20241016 | 100900 | 469296260 | 4465 | 4470 | 4470 | 4465 | 294 |
| 533 | 20241016 | 100800 | 467983065 | 4465 | 4465 | 4465 | 4465 | 2861 |
| 534 | 20241016 | 100700 | 455208700 | 4465 | 4465 | 4465 | 4455 | 410 |
| 535 | 20241016 | 100600 | 453378995 | 4460 | 4465 | 4465 | 4460 | 783 |
| 536 | 20241016 | 100500 | 449884500 | 4465 | 4465 | 4465 | 4465 | 1348 |
| 537 | 20241016 | 100400 | 443865680 | 4460 | 4465 | 4465 | 4460 | 491 |
| 538 | 20241016 | 100300 | 441674335 | 4465 | 4460 | 4465 | 4455 | 5148 |
| 539 | 20241016 | 100200 | 418713835 | 4460 | 4455 | 4460 | 4455 | 376 |
| 540 | 20241016 | 100100 | 417038085 | 4455 | 4455 | 4455 | 4450 | 1607 |
| 541 | 20241016 | 100000 | 409879100 | 4455 | 4455 | 4455 | 4455 | 261 |
| 542 | 20241016 | 095900 | 408716345 | 4455 | 4455 | 4455 | 4455 | 266 |
| 543 | 20241016 | 095800 | 407531315 | 4450 | 4455 | 4455 | 4450 | 555 |
| 544 | 20241016 | 095700 | 405060170 | 4450 | 4450 | 4455 | 4450 | 600 |
| 545 | 20241016 | 095600 | 402389785 | 4450 | 4450 | 4450 | 4440 | 954 |
| 546 | 20241016 | 095500 | 398145435 | 4450 | 4450 | 4450 | 4440 | 403 |
| 547 | 20241016 | 095400 | 396352755 | 4445 | 4450 | 4450 | 4445 | 2217 |
| 548 | 20241016 | 095300 | 386497105 | 4440 | 4455 | 4455 | 4440 | 1584 |
| 549 | 20241016 | 095200 | 379461635 | 4455 | 4455 | 4455 | 4455 | 243 |
| 550 | 20241016 | 095100 | 378379070 | 4455 | 4460 | 4460 | 4440 | 385 |
| 551 | 20241016 | 095000 | 376665620 | 4460 | 4450 | 4460 | 4445 | 603 |
| 552 | 20241016 | 094900 | 373982415 | 4455 | 4455 | 4460 | 4455 | 416 |
| 553 | 20241016 | 094800 | 372128075 | 4460 | 4450 | 4460 | 4450 | 1349 |
| 554 | 20241016 | 094700 | 366124035 | 4450 | 4450 | 4450 | 4450 | 179 |
| 555 | 20241016 | 094600 | 365327485 | 4450 | 4450 | 4450 | 4440 | 275 |
| 556 | 20241016 | 094500 | 364103755 | 4450 | 4450 | 4450 | 4440 | 567 |
| 557 | 20241016 | 094400 | 361582155 | 4450 | 4445 | 4450 | 4445 | 973 |
| 558 | 20241016 | 094300 | 357253505 | 4450 | 4455 | 4460 | 4450 | 683 |
| 559 | 20241016 | 094200 | 354211940 | 4455 | 4460 | 4460 | 4450 | 837 |
| 560 | 20241016 | 094100 | 350479270 | 4460 | 4460 | 4460 | 4450 | 205 |
| 561 | 20241016 | 094000 | 349565070 | 4460 | 4460 | 4460 | 4460 | 351 |
| 562 | 20241016 | 093900 | 347999610 | 4445 | 4465 | 4465 | 4445 | 764 |
| 563 | 20241016 | 093800 | 344597720 | 4465 | 4460 | 4465 | 4460 | 694 |
| 564 | 20241016 | 093700 | 341501565 | 4465 | 4465 | 4465 | 4460 | 2387 |
| 565 | 20241016 | 093600 | 330853740 | 4465 | 4455 | 4465 | 4455 | 1681 |
| 566 | 20241016 | 093500 | 323358100 | 4455 | 4455 | 4455 | 4450 | 264 |
| 567 | 20241016 | 093400 | 322182030 | 4455 | 4455 | 4455 | 4450 | 291 |
| 568 | 20241016 | 093300 | 320885875 | 4455 | 4455 | 4455 | 4440 | 4527 |
| 569 | 20241016 | 093200 | 300739185 | 4455 | 4455 | 4455 | 4450 | 337 |
| 570 | 20241016 | 093100 | 299238000 | 4455 | 4450 | 4455 | 4450 | 3316 |
| 571 | 20241016 | 093000 | 284480585 | 4450 | 4445 | 4450 | 4445 | 271 |
| 572 | 20241016 | 092900 | 283274980 | 4450 | 4445 | 4450 | 4445 | 410 |
| 573 | 20241016 | 092800 | 281450525 | 4435 | 4445 | 4450 | 4435 | 542 |
| 574 | 20241016 | 092700 | 279044515 | 4450 | 4450 | 4450 | 4450 | 323 |
| 575 | 20241016 | 092600 | 277607165 | 4435 | 4450 | 4450 | 4435 | 649 |
| 576 | 20241016 | 092500 | 274725835 | 4450 | 4455 | 4455 | 4435 | 4253 |
| 577 | 20241016 | 092400 | 255854900 | 4455 | 4455 | 4455 | 4440 | 285 |
| 578 | 20241016 | 092300 | 254585300 | 4455 | 4455 | 4455 | 4445 | 539 |
| 579 | 20241016 | 092200 | 252185745 | 4455 | 4445 | 4455 | 4435 | 4053 |
| 580 | 20241016 | 092100 | 234159510 | 4450 | 4455 | 4455 | 4450 | 284 |
| 581 | 20241016 | 092000 | 232895025 | 4455 | 4455 | 4455 | 4455 | 401 |
| 582 | 20241016 | 091900 | 231108570 | 4455 | 4425 | 4455 | 4425 | 4397 |
| 583 | 20241016 | 091800 | 211571165 | 4445 | 4425 | 4445 | 4425 | 520 |
| 584 | 20241016 | 091700 | 209261400 | 4445 | 4440 | 4445 | 4430 | 469 |
| 585 | 20241016 | 091600 | 207180330 | 4420 | 4440 | 4445 | 4420 | 1504 |
| 586 | 20241016 | 091500 | 200522520 | 4445 | 4445 | 4445 | 4440 | 1057 |
| 587 | 20241016 | 091400 | 195829085 | 4445 | 4420 | 4445 | 4420 | 342 |
| 588 | 20241016 | 091300 | 194310820 | 4445 | 4445 | 4445 | 4445 | 211 |
| 589 | 20241016 | 091200 | 193372925 | 4445 | 4425 | 4445 | 4410 | 1466 |
| 590 | 20241016 | 091100 | 186893360 | 4420 | 4455 | 4455 | 4420 | 630 |
| 591 | 20241016 | 091000 | 184094580 | 4455 | 4460 | 4460 | 4415 | 1808 |
| 592 | 20241016 | 090900 | 176097555 | 4455 | 4445 | 4455 | 4430 | 2970 |
| 593 | 20241016 | 090800 | 162912560 | 4450 | 4445 | 4450 | 4445 | 336 |
| 594 | 20241016 | 090700 | 161417635 | 4445 | 4455 | 4460 | 4445 | 1047 |
| 595 | 20241016 | 090600 | 156754080 | 4455 | 4455 | 4455 | 4445 | 387 |
| 596 | 20241016 | 090500 | 155030755 | 4455 | 4455 | 4455 | 4450 | 681 |
| 597 | 20241016 | 090400 | 151996905 | 4455 | 4435 | 4455 | 4435 | 2237 |
| 598 | 20241016 | 090300 | 142059405 | 4435 | 4450 | 4450 | 4435 | 2619 |
| 599 | 20241016 | 090200 | 130439615 | 4450 | 4440 | 4455 | 4435 | 1254 |
| 600 | 20241016 | 090100 | 124865995 | 4440 | 4440 | 4460 | 4440 | 2326 |
| 601 | 20241016 | 090000 | 114527730 | 4460 | 4465 | 4465 | 4435 | 14080 |