30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241016 | 191600 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 11897 |
| 3 | 20241016 | 191500 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 4 | 20241016 | 191400 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 5 | 20241016 | 191300 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 6 | 20241016 | 191200 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 7 | 20241016 | 191100 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 8 | 20241016 | 191000 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 9 | 20241016 | 190900 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 10 | 20241016 | 190800 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 11 | 20241016 | 190700 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 12 | 20241016 | 190600 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 13 | 20241016 | 190500 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 14 | 20241016 | 190400 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 15 | 20241016 | 190300 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 16 | 20241016 | 190200 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 17 | 20241016 | 190100 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 18 | 20241016 | 190000 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 19 | 20241016 | 185900 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 20 | 20241016 | 185800 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 21 | 20241016 | 185700 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 22 | 20241016 | 185600 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 23 | 20241016 | 185500 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 24 | 20241016 | 185400 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 25 | 20241016 | 185300 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 26 | 20241016 | 185200 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 27 | 20241016 | 185100 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 28 | 20241016 | 185000 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 29 | 20241016 | 184900 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 30 | 20241016 | 184800 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 31 | 20241016 | 184700 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 32 | 20241016 | 184600 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 11897 |
| 33 | 20241016 | 184500 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 34 | 20241016 | 184400 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 35 | 20241016 | 184300 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 36 | 20241016 | 184200 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 37 | 20241016 | 184100 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 38 | 20241016 | 184000 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 39 | 20241016 | 183900 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 40 | 20241016 | 183800 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 41 | 20241016 | 183700 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 42 | 20241016 | 183600 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 43 | 20241016 | 183500 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 44 | 20241016 | 183400 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 45 | 20241016 | 183300 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 46 | 20241016 | 183200 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 47 | 20241016 | 183100 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 48 | 20241016 | 183000 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 49 | 20241016 | 182900 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 50 | 20241016 | 182800 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 51 | 20241016 | 182700 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 52 | 20241016 | 182600 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 53 | 20241016 | 182500 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 54 | 20241016 | 182400 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 55 | 20241016 | 182300 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 56 | 20241016 | 182200 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 57 | 20241016 | 182100 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 58 | 20241016 | 182000 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 59 | 20241016 | 181900 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 60 | 20241016 | 181800 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 61 | 20241016 | 181700 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 62 | 20241016 | 181600 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 11897 |
| 63 | 20241016 | 181500 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 64 | 20241016 | 181400 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 65 | 20241016 | 181300 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 66 | 20241016 | 181200 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 67 | 20241016 | 181100 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 68 | 20241016 | 181000 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 69 | 20241016 | 180900 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 70 | 20241016 | 180800 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 71 | 20241016 | 180700 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 72 | 20241016 | 180600 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 73 | 20241016 | 180500 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 74 | 20241016 | 180400 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 75 | 20241016 | 180300 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 76 | 20241016 | 180200 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 77 | 20241016 | 180100 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 78 | 20241016 | 180000 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 79 | 20241016 | 175900 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 80 | 20241016 | 175800 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 81 | 20241016 | 175700 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 82 | 20241016 | 175600 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 83 | 20241016 | 175500 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 84 | 20241016 | 175400 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 85 | 20241016 | 175300 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 86 | 20241016 | 175200 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 87 | 20241016 | 175100 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 88 | 20241016 | 175000 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 89 | 20241016 | 174900 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 90 | 20241016 | 174800 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 91 | 20241016 | 174700 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 92 | 20241016 | 174600 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 11897 |
| 93 | 20241016 | 174500 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 94 | 20241016 | 174400 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 95 | 20241016 | 174300 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 96 | 20241016 | 174200 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 97 | 20241016 | 174100 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 98 | 20241016 | 174000 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 99 | 20241016 | 173900 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 100 | 20241016 | 173800 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 101 | 20241016 | 173700 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 102 | 20241016 | 173600 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 103 | 20241016 | 173500 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 104 | 20241016 | 173400 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 105 | 20241016 | 173300 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 106 | 20241016 | 173200 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 107 | 20241016 | 173100 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 108 | 20241016 | 173000 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 109 | 20241016 | 172900 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 110 | 20241016 | 172800 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 111 | 20241016 | 172700 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 112 | 20241016 | 172600 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 113 | 20241016 | 172500 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 114 | 20241016 | 172400 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 115 | 20241016 | 172300 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 116 | 20241016 | 172200 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 117 | 20241016 | 172100 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 118 | 20241016 | 172000 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 119 | 20241016 | 171900 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 120 | 20241016 | 171800 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 121 | 20241016 | 171700 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 122 | 20241016 | 171600 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 11897 |
| 123 | 20241016 | 171500 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 124 | 20241016 | 171400 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 125 | 20241016 | 171300 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 126 | 20241016 | 171200 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 127 | 20241016 | 171100 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 128 | 20241016 | 171000 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 129 | 20241016 | 170900 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 130 | 20241016 | 170800 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 131 | 20241016 | 170700 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 132 | 20241016 | 170600 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 133 | 20241016 | 170500 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 134 | 20241016 | 170400 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 135 | 20241016 | 170300 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 136 | 20241016 | 170200 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 137 | 20241016 | 170100 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 138 | 20241016 | 170000 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 139 | 20241016 | 165900 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 140 | 20241016 | 165800 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 141 | 20241016 | 165700 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 142 | 20241016 | 165600 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 143 | 20241016 | 165500 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 144 | 20241016 | 165400 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 145 | 20241016 | 165300 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 146 | 20241016 | 165200 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 147 | 20241016 | 165100 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 148 | 20241016 | 165000 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 149 | 20241016 | 164900 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 150 | 20241016 | 164800 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 151 | 20241016 | 164700 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 152 | 20241016 | 164600 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 11897 |
| 153 | 20241016 | 164500 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 154 | 20241016 | 164400 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 155 | 20241016 | 164300 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 156 | 20241016 | 164200 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 157 | 20241016 | 164100 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 158 | 20241016 | 164000 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 159 | 20241016 | 163900 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 160 | 20241016 | 163800 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 161 | 20241016 | 163700 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 162 | 20241016 | 163600 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 163 | 20241016 | 163500 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 164 | 20241016 | 163400 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 165 | 20241016 | 163300 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 166 | 20241016 | 163200 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 167 | 20241016 | 163100 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 168 | 20241016 | 163000 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 169 | 20241016 | 162900 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 170 | 20241016 | 162800 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 171 | 20241016 | 162700 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 172 | 20241016 | 162600 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 173 | 20241016 | 162500 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 174 | 20241016 | 162400 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 175 | 20241016 | 162300 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 176 | 20241016 | 162200 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 177 | 20241016 | 162100 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 178 | 20241016 | 162000 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 179 | 20241016 | 161900 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 180 | 20241016 | 161800 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 181 | 20241016 | 161700 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 182 | 20241016 | 161600 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 11897 |
| 183 | 20241016 | 161500 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 184 | 20241016 | 161400 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 185 | 20241016 | 161300 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 186 | 20241016 | 161200 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 187 | 20241016 | 161100 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 188 | 20241016 | 161000 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 189 | 20241016 | 160900 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 190 | 20241016 | 160800 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 191 | 20241016 | 160700 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 192 | 20241016 | 160600 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 193 | 20241016 | 160500 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 194 | 20241016 | 160400 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 195 | 20241016 | 160300 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 196 | 20241016 | 160200 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 197 | 20241016 | 160100 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 198 | 20241016 | 160000 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 199 | 20241016 | 155900 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 200 | 20241016 | 155800 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 201 | 20241016 | 155700 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 202 | 20241016 | 155600 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 203 | 20241016 | 155500 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 204 | 20241016 | 155400 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 205 | 20241016 | 155300 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 206 | 20241016 | 155200 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 207 | 20241016 | 155100 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 208 | 20241016 | 155000 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 209 | 20241016 | 154900 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 210 | 20241016 | 154800 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 211 | 20241016 | 154700 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 212 | 20241016 | 154600 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 11897 |
| 213 | 20241016 | 154500 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 214 | 20241016 | 154400 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 215 | 20241016 | 154300 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 216 | 20241016 | 154200 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 217 | 20241016 | 154100 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 218 | 20241016 | 154000 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 219 | 20241016 | 153900 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 220 | 20241016 | 153800 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 221 | 20241016 | 153700 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 222 | 20241016 | 153600 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 223 | 20241016 | 153500 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 224 | 20241016 | 153400 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 225 | 20241016 | 153300 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 226 | 20241016 | 153200 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 227 | 20241016 | 153100 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 0 |
| 228 | 20241016 | 153000 | 1706270170 | 2460 | 2460 | 2460 | 2460 | 11897 |
| 229 | 20241016 | 152900 | 1677003550 | 2455 | 2455 | 2455 | 2455 | 0 |
| 230 | 20241016 | 152800 | 1677003550 | 2455 | 2455 | 2455 | 2455 | 0 |
| 231 | 20241016 | 152700 | 1677003550 | 2455 | 2455 | 2455 | 2455 | 0 |
| 232 | 20241016 | 152600 | 1677003550 | 2455 | 2455 | 2455 | 2455 | 0 |
| 233 | 20241016 | 152500 | 1677003550 | 2455 | 2455 | 2455 | 2455 | 0 |
| 234 | 20241016 | 152400 | 1677003550 | 2455 | 2455 | 2455 | 2455 | 0 |
| 235 | 20241016 | 152300 | 1677003550 | 2455 | 2455 | 2455 | 2455 | 0 |
| 236 | 20241016 | 152200 | 1677003550 | 2455 | 2455 | 2455 | 2455 | 0 |
| 237 | 20241016 | 152100 | 1677003550 | 2455 | 2455 | 2455 | 2455 | 0 |
| 238 | 20241016 | 152000 | 1677003550 | 2455 | 2455 | 2455 | 2455 | 0 |
| 239 | 20241016 | 151900 | 1677003550 | 2455 | 2455 | 2455 | 2435 | 822 |
| 240 | 20241016 | 151800 | 1674995840 | 2455 | 2450 | 2455 | 2445 | 1146 |
| 241 | 20241016 | 151700 | 1672184085 | 2445 | 2445 | 2455 | 2445 | 835 |
| 242 | 20241016 | 151600 | 1670137690 | 2445 | 2445 | 2450 | 2435 | 1073 |
| 243 | 20241016 | 151500 | 1667514680 | 2445 | 2440 | 2445 | 2440 | 3563 |
| 244 | 20241016 | 151400 | 1658808710 | 2440 | 2430 | 2440 | 2430 | 745 |
| 245 | 20241016 | 151300 | 1656995500 | 2435 | 2435 | 2435 | 2430 | 296 |
| 246 | 20241016 | 151200 | 1656275945 | 2440 | 2440 | 2440 | 2440 | 285 |
| 247 | 20241016 | 151100 | 1655580545 | 2440 | 2440 | 2440 | 2440 | 13 |
| 248 | 20241016 | 151000 | 1655548825 | 2435 | 2440 | 2440 | 2435 | 195 |
| 249 | 20241016 | 150900 | 1655073030 | 2445 | 2445 | 2445 | 2440 | 47 |
| 250 | 20241016 | 150800 | 1654958340 | 2440 | 2440 | 2440 | 2440 | 0 |
| 251 | 20241016 | 150700 | 1654958340 | 2440 | 2440 | 2445 | 2440 | 1019 |
| 252 | 20241016 | 150600 | 1652471240 | 2440 | 2435 | 2440 | 2420 | 3372 |
| 253 | 20241016 | 150500 | 1644263240 | 2435 | 2435 | 2435 | 2435 | 0 |
| 254 | 20241016 | 150400 | 1644263240 | 2435 | 2435 | 2435 | 2435 | 54 |
| 255 | 20241016 | 150300 | 1644131750 | 2435 | 2435 | 2435 | 2435 | 1 |
| 256 | 20241016 | 150200 | 1644129315 | 2430 | 2430 | 2430 | 2430 | 2 |
| 257 | 20241016 | 150100 | 1644124455 | 2435 | 2425 | 2435 | 2425 | 424 |
| 258 | 20241016 | 150000 | 1643094085 | 2430 | 2430 | 2430 | 2430 | 2 |
| 259 | 20241016 | 145900 | 1643089225 | 2430 | 2430 | 2430 | 2430 | 596 |
| 260 | 20241016 | 145800 | 1641640945 | 2425 | 2420 | 2425 | 2420 | 4850 |
| 261 | 20241016 | 145700 | 1629894695 | 2425 | 2420 | 2425 | 2420 | 191 |
| 262 | 20241016 | 145600 | 1629431570 | 2415 | 2425 | 2425 | 2415 | 3032 |
| 263 | 20241016 | 145500 | 1622097165 | 2425 | 2420 | 2425 | 2415 | 2497 |
| 264 | 20241016 | 145400 | 1616063110 | 2425 | 2425 | 2425 | 2415 | 2191 |
| 265 | 20241016 | 145300 | 1610762515 | 2425 | 2425 | 2425 | 2425 | 570 |
| 266 | 20241016 | 145200 | 1609380265 | 2425 | 2425 | 2425 | 2425 | 5246 |
| 267 | 20241016 | 145100 | 1596658715 | 2420 | 2425 | 2425 | 2420 | 950 |
| 268 | 20241016 | 145000 | 1594358715 | 2425 | 2420 | 2425 | 2420 | 2515 |
| 269 | 20241016 | 144900 | 1588272405 | 2425 | 2425 | 2425 | 2425 | 307 |
| 270 | 20241016 | 144800 | 1587527930 | 2425 | 2425 | 2425 | 2425 | 3244 |
| 271 | 20241016 | 144700 | 1579661230 | 2430 | 2435 | 2435 | 2425 | 485 |
| 272 | 20241016 | 144600 | 1578484525 | 2430 | 2430 | 2430 | 2430 | 2 |
| 273 | 20241016 | 144500 | 1578479665 | 2435 | 2430 | 2435 | 2430 | 17 |
| 274 | 20241016 | 144400 | 1578438330 | 2425 | 2425 | 2425 | 2425 | 79 |
| 275 | 20241016 | 144300 | 1578246755 | 2430 | 2430 | 2435 | 2425 | 162 |
| 276 | 20241016 | 144200 | 1577853270 | 2430 | 2430 | 2435 | 2430 | 750 |
| 277 | 20241016 | 144100 | 1576027045 | 2435 | 2430 | 2435 | 2425 | 2443 |
| 278 | 20241016 | 144000 | 1570102225 | 2430 | 2430 | 2430 | 2430 | 155 |
| 279 | 20241016 | 143900 | 1569725575 | 2435 | 2435 | 2435 | 2435 | 214 |
| 280 | 20241016 | 143800 | 1569204485 | 2430 | 2430 | 2430 | 2430 | 1 |
| 281 | 20241016 | 143700 | 1569202055 | 2430 | 2430 | 2430 | 2430 | 2 |
| 282 | 20241016 | 143600 | 1569197195 | 2430 | 2430 | 2435 | 2430 | 9 |
| 283 | 20241016 | 143500 | 1569175310 | 2435 | 2430 | 2435 | 2425 | 2896 |
| 284 | 20241016 | 143400 | 1562146730 | 2430 | 2430 | 2430 | 2430 | 50 |
| 285 | 20241016 | 143300 | 1562025230 | 2430 | 2430 | 2430 | 2425 | 22 |
| 286 | 20241016 | 143200 | 1561971775 | 2430 | 2430 | 2430 | 2430 | 80 |
| 287 | 20241016 | 143100 | 1561777375 | 2430 | 2430 | 2430 | 2430 | 624 |
| 288 | 20241016 | 143000 | 1560261055 | 2430 | 2430 | 2435 | 2430 | 171 |
| 289 | 20241016 | 142900 | 1559845125 | 2430 | 2430 | 2430 | 2430 | 237 |
| 290 | 20241016 | 142800 | 1559269215 | 2430 | 2430 | 2430 | 2425 | 203 |
| 291 | 20241016 | 142700 | 1558775955 | 2430 | 2425 | 2430 | 2425 | 3891 |
| 292 | 20241016 | 142600 | 1549340275 | 2425 | 2420 | 2425 | 2415 | 633 |
| 293 | 20241016 | 142500 | 1547809780 | 2420 | 2420 | 2425 | 2420 | 1928 |
| 294 | 20241016 | 142400 | 1543143825 | 2420 | 2425 | 2425 | 2415 | 1375 |
| 295 | 20241016 | 142300 | 1539820020 | 2420 | 2425 | 2425 | 2420 | 26 |
| 296 | 20241016 | 142200 | 1539756980 | 2425 | 2425 | 2425 | 2420 | 2653 |
| 297 | 20241016 | 142100 | 1533328565 | 2425 | 2425 | 2425 | 2425 | 20 |
| 298 | 20241016 | 142000 | 1533280065 | 2430 | 2430 | 2435 | 2430 | 237 |
| 299 | 20241016 | 141900 | 1532704140 | 2430 | 2430 | 2440 | 2430 | 241 |
| 300 | 20241016 | 141800 | 1532118500 | 2425 | 2425 | 2430 | 2425 | 2909 |
| 301 | 20241016 | 141700 | 1525063560 | 2430 | 2430 | 2430 | 2425 | 2224 |
| 302 | 20241016 | 141600 | 1519659475 | 2440 | 2435 | 2440 | 2430 | 183 |
| 303 | 20241016 | 141500 | 1519214205 | 2435 | 2430 | 2440 | 2430 | 604 |
| 304 | 20241016 | 141400 | 1517745435 | 2430 | 2430 | 2430 | 2430 | 0 |
| 305 | 20241016 | 141300 | 1517745435 | 2430 | 2430 | 2430 | 2430 | 20 |
| 306 | 20241016 | 141200 | 1517696835 | 2435 | 2435 | 2435 | 2435 | 0 |
| 307 | 20241016 | 141100 | 1517696835 | 2435 | 2435 | 2440 | 2430 | 437 |
| 308 | 20241016 | 141000 | 1516633175 | 2440 | 2435 | 2440 | 2435 | 207 |
| 309 | 20241016 | 140900 | 1516128105 | 2435 | 2435 | 2435 | 2435 | 2 |
| 310 | 20241016 | 140800 | 1516123235 | 2435 | 2440 | 2440 | 2435 | 2094 |
| 311 | 20241016 | 140700 | 1511024340 | 2440 | 2440 | 2440 | 2440 | 0 |
| 312 | 20241016 | 140600 | 1511024340 | 2440 | 2440 | 2440 | 2440 | 7 |
| 313 | 20241016 | 140500 | 1511007260 | 2440 | 2440 | 2440 | 2440 | 1886 |
| 314 | 20241016 | 140400 | 1506405420 | 2440 | 2440 | 2440 | 2440 | 500 |
| 315 | 20241016 | 140300 | 1505185420 | 2445 | 2445 | 2445 | 2445 | 10 |
| 316 | 20241016 | 140200 | 1505160970 | 2445 | 2445 | 2445 | 2445 | 1028 |
| 317 | 20241016 | 140100 | 1502647510 | 2445 | 2445 | 2445 | 2445 | 1 |
| 318 | 20241016 | 140000 | 1502645065 | 2445 | 2445 | 2445 | 2445 | 11 |
| 319 | 20241016 | 135900 | 1502618170 | 2445 | 2445 | 2445 | 2445 | 2 |
| 320 | 20241016 | 135800 | 1502613280 | 2445 | 2450 | 2450 | 2445 | 540 |
| 321 | 20241016 | 135700 | 1501291780 | 2445 | 2445 | 2445 | 2445 | 598 |
| 322 | 20241016 | 135600 | 1499829670 | 2445 | 2445 | 2445 | 2440 | 881 |
| 323 | 20241016 | 135500 | 1497679640 | 2450 | 2445 | 2450 | 2445 | 5 |
| 324 | 20241016 | 135400 | 1497667400 | 2440 | 2440 | 2440 | 2440 | 150 |
| 325 | 20241016 | 135300 | 1497301400 | 2445 | 2445 | 2450 | 2445 | 5 |
| 326 | 20241016 | 135200 | 1497289160 | 2445 | 2445 | 2445 | 2445 | 102 |
| 327 | 20241016 | 135100 | 1497039770 | 2440 | 2440 | 2440 | 2440 | 350 |
| 328 | 20241016 | 135000 | 1496185770 | 2440 | 2445 | 2445 | 2440 | 990 |
| 329 | 20241016 | 134900 | 1493769470 | 2445 | 2450 | 2450 | 2445 | 121 |
| 330 | 20241016 | 134800 | 1493473575 | 2450 | 2450 | 2450 | 2450 | 220 |
| 331 | 20241016 | 134700 | 1492934575 | 2450 | 2450 | 2450 | 2450 | 1 |
| 332 | 20241016 | 134600 | 1492932125 | 2450 | 2445 | 2450 | 2445 | 583 |
| 333 | 20241016 | 134500 | 1491506675 | 2440 | 2440 | 2440 | 2440 | 94 |
| 334 | 20241016 | 134400 | 1491277315 | 2445 | 2440 | 2445 | 2440 | 494 |
| 335 | 20241016 | 134300 | 1490071940 | 2440 | 2450 | 2450 | 2440 | 133 |
| 336 | 20241016 | 134200 | 1489746845 | 2445 | 2450 | 2450 | 2445 | 333 |
| 337 | 20241016 | 134100 | 1488932645 | 2445 | 2450 | 2455 | 2445 | 1913 |
| 338 | 20241016 | 134000 | 1484252935 | 2450 | 2450 | 2450 | 2450 | 197 |
| 339 | 20241016 | 133900 | 1483770285 | 2450 | 2450 | 2450 | 2450 | 2 |
| 340 | 20241016 | 133800 | 1483765385 | 2450 | 2450 | 2450 | 2450 | 264 |
| 341 | 20241016 | 133700 | 1483118585 | 2450 | 2450 | 2450 | 2450 | 347 |
| 342 | 20241016 | 133600 | 1482268435 | 2450 | 2455 | 2455 | 2450 | 563 |
| 343 | 20241016 | 133500 | 1480889035 | 2455 | 2450 | 2455 | 2450 | 267 |
| 344 | 20241016 | 133400 | 1480234690 | 2450 | 2440 | 2455 | 2440 | 208 |
| 345 | 20241016 | 133300 | 1479726135 | 2445 | 2445 | 2445 | 2445 | 41 |
| 346 | 20241016 | 133200 | 1479625890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 347 | 20241016 | 133100 | 1479625890 | 2440 | 2435 | 2440 | 2435 | 3027 |
| 348 | 20241016 | 133000 | 1472240660 | 2435 | 2435 | 2435 | 2435 | 392 |
| 349 | 20241016 | 132900 | 1471286140 | 2435 | 2440 | 2440 | 2435 | 1643 |
| 350 | 20241016 | 132800 | 1467285385 | 2435 | 2440 | 2440 | 2435 | 1456 |
| 351 | 20241016 | 132700 | 1463739525 | 2435 | 2435 | 2435 | 2435 | 2202 |
| 352 | 20241016 | 132600 | 1458377655 | 2440 | 2440 | 2440 | 2440 | 556 |
| 353 | 20241016 | 132500 | 1457021015 | 2440 | 2435 | 2440 | 2435 | 2130 |
| 354 | 20241016 | 132400 | 1451824205 | 2440 | 2440 | 2445 | 2440 | 2024 |
| 355 | 20241016 | 132300 | 1446883645 | 2445 | 2440 | 2445 | 2435 | 2664 |
| 356 | 20241016 | 132200 | 1440384740 | 2440 | 2450 | 2450 | 2435 | 10914 |
| 357 | 20241016 | 132100 | 1413739160 | 2445 | 2450 | 2450 | 2445 | 2714 |
| 358 | 20241016 | 132000 | 1407101930 | 2450 | 2450 | 2450 | 2445 | 82 |
| 359 | 20241016 | 131900 | 1406901240 | 2445 | 2450 | 2450 | 2445 | 404 |
| 360 | 20241016 | 131800 | 1405912440 | 2445 | 2450 | 2450 | 2445 | 1867 |
| 361 | 20241016 | 131700 | 1401346275 | 2450 | 2450 | 2450 | 2450 | 44 |
| 362 | 20241016 | 131600 | 1401238475 | 2450 | 2445 | 2450 | 2445 | 411 |
| 363 | 20241016 | 131500 | 1400233485 | 2450 | 2450 | 2450 | 2450 | 2487 |
| 364 | 20241016 | 131400 | 1394140335 | 2450 | 2455 | 2455 | 2450 | 3719 |
| 365 | 20241016 | 131300 | 1385028635 | 2455 | 2455 | 2460 | 2455 | 1294 |
| 366 | 20241016 | 131200 | 1381851840 | 2460 | 2465 | 2465 | 2460 | 1625 |
| 367 | 20241016 | 131100 | 1377853675 | 2460 | 2460 | 2460 | 2460 | 100 |
| 368 | 20241016 | 131000 | 1377607675 | 2460 | 2460 | 2460 | 2460 | 100 |
| 369 | 20241016 | 130900 | 1377361675 | 2460 | 2460 | 2460 | 2460 | 50 |
| 370 | 20241016 | 130800 | 1377238675 | 2460 | 2460 | 2460 | 2460 | 122 |
| 371 | 20241016 | 130700 | 1376938555 | 2460 | 2455 | 2460 | 2455 | 220 |
| 372 | 20241016 | 130600 | 1376397405 | 2455 | 2455 | 2455 | 2455 | 188 |
| 373 | 20241016 | 130500 | 1375935865 | 2460 | 2460 | 2460 | 2460 | 0 |
| 374 | 20241016 | 130400 | 1375935865 | 2460 | 2455 | 2460 | 2455 | 330 |
| 375 | 20241016 | 130300 | 1375124715 | 2455 | 2455 | 2460 | 2450 | 2529 |
| 376 | 20241016 | 130200 | 1368916185 | 2460 | 2460 | 2460 | 2455 | 1903 |
| 377 | 20241016 | 130100 | 1364235050 | 2460 | 2460 | 2460 | 2460 | 0 |
| 378 | 20241016 | 130000 | 1364235050 | 2460 | 2460 | 2460 | 2460 | 0 |
| 379 | 20241016 | 125900 | 1364235050 | 2460 | 2460 | 2460 | 2460 | 0 |
| 380 | 20241016 | 125800 | 1364235050 | 2460 | 2465 | 2465 | 2460 | 523 |
| 381 | 20241016 | 125700 | 1362948110 | 2460 | 2465 | 2465 | 2460 | 1639 |
| 382 | 20241016 | 125600 | 1358912440 | 2470 | 2470 | 2470 | 2470 | 500 |
| 383 | 20241016 | 125500 | 1357677440 | 2470 | 2470 | 2470 | 2470 | 202 |
| 384 | 20241016 | 125400 | 1357178500 | 2470 | 2465 | 2470 | 2465 | 1264 |
| 385 | 20241016 | 125300 | 1354062735 | 2460 | 2460 | 2460 | 2460 | 13 |
| 386 | 20241016 | 125200 | 1354030755 | 2460 | 2460 | 2460 | 2460 | 500 |
| 387 | 20241016 | 125100 | 1352800755 | 2460 | 2460 | 2460 | 2460 | 0 |
| 388 | 20241016 | 125000 | 1352800755 | 2460 | 2460 | 2460 | 2460 | 1168 |
| 389 | 20241016 | 124900 | 1349927475 | 2455 | 2455 | 2455 | 2455 | 0 |
| 390 | 20241016 | 124800 | 1349927475 | 2455 | 2455 | 2455 | 2455 | 0 |
| 391 | 20241016 | 124700 | 1349927475 | 2455 | 2455 | 2455 | 2455 | 1504 |
| 392 | 20241016 | 124600 | 1346235155 | 2455 | 2455 | 2455 | 2455 | 392 |
| 393 | 20241016 | 124500 | 1345272795 | 2460 | 2460 | 2460 | 2460 | 15 |
| 394 | 20241016 | 124400 | 1345235895 | 2455 | 2455 | 2455 | 2455 | 150 |
| 395 | 20241016 | 124300 | 1344867645 | 2455 | 2455 | 2455 | 2455 | 0 |
| 396 | 20241016 | 124200 | 1344867645 | 2455 | 2455 | 2455 | 2455 | 5 |
| 397 | 20241016 | 124100 | 1344855370 | 2455 | 2455 | 2455 | 2455 | 329 |
| 398 | 20241016 | 124000 | 1344047675 | 2455 | 2455 | 2455 | 2455 | 101 |
| 399 | 20241016 | 123900 | 1343799720 | 2455 | 2455 | 2455 | 2455 | 132 |
| 400 | 20241016 | 123800 | 1343475660 | 2460 | 2460 | 2460 | 2460 | 0 |
| 401 | 20241016 | 123700 | 1343475660 | 2460 | 2460 | 2460 | 2460 | 0 |
| 402 | 20241016 | 123600 | 1343475660 | 2460 | 2460 | 2460 | 2460 | 0 |
| 403 | 20241016 | 123500 | 1343475660 | 2460 | 2450 | 2460 | 2450 | 332 |
| 404 | 20241016 | 123400 | 1342659090 | 2455 | 2455 | 2455 | 2455 | 129 |
| 405 | 20241016 | 123300 | 1342342395 | 2455 | 2455 | 2455 | 2455 | 1 |
| 406 | 20241016 | 123200 | 1342339940 | 2460 | 2460 | 2460 | 2460 | 2 |
| 407 | 20241016 | 123100 | 1342335020 | 2460 | 2460 | 2460 | 2460 | 1 |
| 408 | 20241016 | 123000 | 1342332560 | 2460 | 2460 | 2460 | 2460 | 9 |
| 409 | 20241016 | 122900 | 1342310420 | 2460 | 2460 | 2460 | 2460 | 3 |
| 410 | 20241016 | 122800 | 1342303040 | 2460 | 2455 | 2460 | 2455 | 96 |
| 411 | 20241016 | 122700 | 1342067160 | 2455 | 2455 | 2455 | 2455 | 1210 |
| 412 | 20241016 | 122600 | 1339096610 | 2450 | 2450 | 2450 | 2450 | 0 |
| 413 | 20241016 | 122500 | 1339096610 | 2450 | 2450 | 2450 | 2450 | 1035 |
| 414 | 20241016 | 122400 | 1336560860 | 2460 | 2460 | 2460 | 2460 | 0 |
| 415 | 20241016 | 122300 | 1336560860 | 2460 | 2455 | 2460 | 2450 | 4801 |
| 416 | 20241016 | 122200 | 1324788815 | 2455 | 2460 | 2460 | 2455 | 1044 |
| 417 | 20241016 | 122100 | 1322225540 | 2460 | 2460 | 2460 | 2460 | 500 |
| 418 | 20241016 | 122000 | 1320995540 | 2455 | 2460 | 2460 | 2455 | 5 |
| 419 | 20241016 | 121900 | 1320983245 | 2455 | 2455 | 2455 | 2455 | 862 |
| 420 | 20241016 | 121800 | 1318867035 | 2455 | 2460 | 2460 | 2455 | 2155 |
| 421 | 20241016 | 121700 | 1313576460 | 2455 | 2460 | 2460 | 2455 | 138 |
| 422 | 20241016 | 121600 | 1313237635 | 2460 | 2460 | 2460 | 2460 | 8 |
| 423 | 20241016 | 121500 | 1313217955 | 2455 | 2460 | 2460 | 2455 | 252 |
| 424 | 20241016 | 121400 | 1312598040 | 2460 | 2460 | 2460 | 2455 | 1151 |
| 425 | 20241016 | 121300 | 1309766585 | 2460 | 2460 | 2460 | 2455 | 1059 |
| 426 | 20241016 | 121200 | 1307163465 | 2460 | 2460 | 2460 | 2455 | 3668 |
| 427 | 20241016 | 121100 | 1298140455 | 2460 | 2465 | 2465 | 2460 | 748 |
| 428 | 20241016 | 121000 | 1296298715 | 2465 | 2465 | 2465 | 2465 | 37 |
| 429 | 20241016 | 120900 | 1296207510 | 2465 | 2480 | 2480 | 2465 | 13978 |
| 430 | 20241016 | 120800 | 1261693325 | 2480 | 2480 | 2480 | 2480 | 240 |
| 431 | 20241016 | 120700 | 1261098125 | 2480 | 2485 | 2485 | 2480 | 472 |
| 432 | 20241016 | 120600 | 1259927385 | 2485 | 2485 | 2485 | 2485 | 1 |
| 433 | 20241016 | 120500 | 1259924900 | 2480 | 2480 | 2480 | 2480 | 0 |
| 434 | 20241016 | 120400 | 1259924900 | 2480 | 2480 | 2480 | 2480 | 0 |
| 435 | 20241016 | 120300 | 1259924900 | 2480 | 2480 | 2480 | 2480 | 300 |
| 436 | 20241016 | 120200 | 1259180900 | 2480 | 2480 | 2480 | 2480 | 0 |
| 437 | 20241016 | 120100 | 1259180900 | 2480 | 2480 | 2480 | 2480 | 0 |
| 438 | 20241016 | 120000 | 1259180900 | 2480 | 2485 | 2485 | 2480 | 2104 |
| 439 | 20241016 | 115900 | 1253956050 | 2485 | 2485 | 2485 | 2485 | 200 |
| 440 | 20241016 | 115800 | 1253459050 | 2480 | 2480 | 2480 | 2480 | 5 |
| 441 | 20241016 | 115700 | 1253446650 | 2480 | 2480 | 2480 | 2480 | 0 |
| 442 | 20241016 | 115600 | 1253446650 | 2480 | 2480 | 2480 | 2480 | 265 |
| 443 | 20241016 | 115500 | 1252789450 | 2475 | 2475 | 2475 | 2475 | 30 |
| 444 | 20241016 | 115400 | 1252715200 | 2480 | 2480 | 2480 | 2480 | 342 |
| 445 | 20241016 | 115300 | 1251867040 | 2480 | 2480 | 2480 | 2480 | 8 |
| 446 | 20241016 | 115200 | 1251847200 | 2475 | 2480 | 2480 | 2475 | 253 |
| 447 | 20241016 | 115100 | 1251219765 | 2475 | 2475 | 2475 | 2475 | 0 |
| 448 | 20241016 | 115000 | 1251219765 | 2475 | 2475 | 2475 | 2475 | 0 |
| 449 | 20241016 | 114900 | 1251219765 | 2475 | 2485 | 2485 | 2475 | 2 |
| 450 | 20241016 | 114800 | 1251214805 | 2480 | 2480 | 2480 | 2480 | 0 |
| 451 | 20241016 | 114700 | 1251214805 | 2480 | 2485 | 2485 | 2480 | 19 |
| 452 | 20241016 | 114600 | 1251167615 | 2485 | 2485 | 2485 | 2485 | 0 |
| 453 | 20241016 | 114500 | 1251167615 | 2485 | 2485 | 2485 | 2485 | 0 |
| 454 | 20241016 | 114400 | 1251167615 | 2485 | 2485 | 2485 | 2485 | 0 |
| 455 | 20241016 | 114300 | 1251167615 | 2485 | 2480 | 2485 | 2480 | 480 |
| 456 | 20241016 | 114200 | 1249977210 | 2480 | 2485 | 2495 | 2480 | 44 |
| 457 | 20241016 | 114100 | 1249867475 | 2495 | 2485 | 2495 | 2485 | 1100 |
| 458 | 20241016 | 114000 | 1247123025 | 2490 | 2480 | 2490 | 2480 | 303 |
| 459 | 20241016 | 113900 | 1246370065 | 2475 | 2485 | 2490 | 2475 | 1607 |
| 460 | 20241016 | 113800 | 1242377145 | 2485 | 2485 | 2485 | 2485 | 53 |
| 461 | 20241016 | 113700 | 1242245440 | 2490 | 2480 | 2490 | 2480 | 1562 |
| 462 | 20241016 | 113600 | 1238364000 | 2480 | 2475 | 2480 | 2475 | 1446 |
| 463 | 20241016 | 113500 | 1234782595 | 2475 | 2475 | 2475 | 2475 | 0 |
| 464 | 20241016 | 113400 | 1234782595 | 2475 | 2475 | 2475 | 2475 | 405 |
| 465 | 20241016 | 113300 | 1233780220 | 2470 | 2475 | 2475 | 2470 | 313 |
| 466 | 20241016 | 113200 | 1233005615 | 2480 | 2480 | 2480 | 2480 | 205 |
| 467 | 20241016 | 113100 | 1232497215 | 2480 | 2480 | 2480 | 2475 | 481 |
| 468 | 20241016 | 113000 | 1231306645 | 2480 | 2475 | 2480 | 2470 | 907 |
| 469 | 20241016 | 112900 | 1229064520 | 2480 | 2480 | 2480 | 2480 | 0 |
| 470 | 20241016 | 112800 | 1229064520 | 2480 | 2475 | 2480 | 2475 | 224 |
| 471 | 20241016 | 112700 | 1228509765 | 2475 | 2475 | 2475 | 2475 | 66 |
| 472 | 20241016 | 112600 | 1228346415 | 2480 | 2480 | 2480 | 2470 | 1320 |
| 473 | 20241016 | 112500 | 1225085730 | 2475 | 2475 | 2475 | 2475 | 0 |
| 474 | 20241016 | 112400 | 1225085730 | 2475 | 2475 | 2480 | 2475 | 714 |
| 475 | 20241016 | 112300 | 1223317080 | 2475 | 2475 | 2475 | 2475 | 0 |
| 476 | 20241016 | 112200 | 1223317080 | 2475 | 2480 | 2480 | 2475 | 385 |
| 477 | 20241016 | 112100 | 1222364190 | 2480 | 2480 | 2480 | 2480 | 200 |
| 478 | 20241016 | 112000 | 1221868190 | 2475 | 2485 | 2485 | 2470 | 3737 |
| 479 | 20241016 | 111900 | 1212615615 | 2480 | 2485 | 2485 | 2480 | 3267 |
| 480 | 20241016 | 111800 | 1204513440 | 2490 | 2490 | 2490 | 2490 | 1 |
| 481 | 20241016 | 111700 | 1204510950 | 2490 | 2490 | 2490 | 2490 | 521 |
| 482 | 20241016 | 111600 | 1203213660 | 2490 | 2490 | 2490 | 2485 | 464 |
| 483 | 20241016 | 111500 | 1202060610 | 2495 | 2490 | 2500 | 2490 | 2656 |
| 484 | 20241016 | 111400 | 1195439165 | 2490 | 2485 | 2490 | 2485 | 240 |
| 485 | 20241016 | 111300 | 1194842755 | 2485 | 2485 | 2485 | 2485 | 210 |
| 486 | 20241016 | 111200 | 1194320905 | 2485 | 2485 | 2485 | 2485 | 37 |
| 487 | 20241016 | 111100 | 1194228960 | 2485 | 2485 | 2485 | 2480 | 397 |
| 488 | 20241016 | 111000 | 1193244360 | 2485 | 2485 | 2485 | 2485 | 13 |
| 489 | 20241016 | 110900 | 1193212055 | 2485 | 2485 | 2485 | 2485 | 2039 |
| 490 | 20241016 | 110800 | 1188145140 | 2490 | 2490 | 2490 | 2490 | 300 |
| 491 | 20241016 | 110700 | 1187398140 | 2485 | 2485 | 2485 | 2485 | 0 |
| 492 | 20241016 | 110600 | 1187398140 | 2485 | 2495 | 2495 | 2485 | 1984 |
| 493 | 20241016 | 110500 | 1182455880 | 2495 | 2495 | 2495 | 2495 | 0 |
| 494 | 20241016 | 110400 | 1182455880 | 2495 | 2495 | 2495 | 2495 | 0 |
| 495 | 20241016 | 110300 | 1182455880 | 2495 | 2495 | 2495 | 2495 | 10 |
| 496 | 20241016 | 110200 | 1182430930 | 2495 | 2495 | 2495 | 2495 | 0 |
| 497 | 20241016 | 110100 | 1182430930 | 2495 | 2495 | 2495 | 2490 | 547 |
| 498 | 20241016 | 110000 | 1181066300 | 2495 | 2495 | 2495 | 2495 | 1982 |
| 499 | 20241016 | 105900 | 1176121210 | 2490 | 2490 | 2490 | 2490 | 0 |
| 500 | 20241016 | 105800 | 1176121210 | 2490 | 2490 | 2490 | 2490 | 151 |
| 501 | 20241016 | 105700 | 1175745220 | 2490 | 2490 | 2490 | 2490 | 891 |
| 502 | 20241016 | 105600 | 1173526630 | 2490 | 2485 | 2490 | 2485 | 479 |
| 503 | 20241016 | 105500 | 1172334815 | 2480 | 2480 | 2480 | 2480 | 0 |
| 504 | 20241016 | 105400 | 1172334815 | 2480 | 2480 | 2480 | 2480 | 0 |
| 505 | 20241016 | 105300 | 1172334815 | 2480 | 2485 | 2485 | 2480 | 932 |
| 506 | 20241016 | 105200 | 1170019195 | 2485 | 2485 | 2485 | 2485 | 237 |
| 507 | 20241016 | 105100 | 1169430250 | 2490 | 2490 | 2495 | 2490 | 8 |
| 508 | 20241016 | 105000 | 1169410310 | 2490 | 2495 | 2495 | 2490 | 1000 |
| 509 | 20241016 | 104900 | 1166917810 | 2495 | 2490 | 2495 | 2490 | 13 |
| 510 | 20241016 | 104800 | 1166885395 | 2485 | 2485 | 2485 | 2485 | 102 |
| 511 | 20241016 | 104700 | 1166631925 | 2480 | 2490 | 2490 | 2480 | 1967 |
| 512 | 20241016 | 104600 | 1161736480 | 2485 | 2485 | 2495 | 2485 | 2235 |
| 513 | 20241016 | 104500 | 1156171885 | 2485 | 2480 | 2485 | 2480 | 514 |
| 514 | 20241016 | 104400 | 1154894600 | 2480 | 2475 | 2480 | 2475 | 740 |
| 515 | 20241016 | 104300 | 1153062145 | 2470 | 2470 | 2470 | 2470 | 2124 |
| 516 | 20241016 | 104200 | 1147815865 | 2465 | 2475 | 2475 | 2465 | 2254 |
| 517 | 20241016 | 104100 | 1142247465 | 2475 | 2480 | 2480 | 2475 | 2982 |
| 518 | 20241016 | 104000 | 1134858785 | 2480 | 2475 | 2480 | 2470 | 3211 |
| 519 | 20241016 | 103900 | 1126909035 | 2470 | 2470 | 2475 | 2470 | 679 |
| 520 | 20241016 | 103800 | 1125231885 | 2470 | 2475 | 2475 | 2470 | 3063 |
| 521 | 20241016 | 103700 | 1117661400 | 2475 | 2485 | 2485 | 2475 | 2426 |
| 522 | 20241016 | 103600 | 1111649900 | 2485 | 2485 | 2490 | 2475 | 1890 |
| 523 | 20241016 | 103500 | 1106963205 | 2480 | 2490 | 2495 | 2480 | 6071 |
| 524 | 20241016 | 103400 | 1091892800 | 2495 | 2490 | 2495 | 2490 | 109 |
| 525 | 20241016 | 103300 | 1091621385 | 2495 | 2490 | 2495 | 2490 | 1823 |
| 526 | 20241016 | 103200 | 1087082110 | 2495 | 2495 | 2500 | 2495 | 46 |
| 527 | 20241016 | 103100 | 1086967145 | 2500 | 2485 | 2500 | 2475 | 11676 |
| 528 | 20241016 | 103000 | 1057935430 | 2480 | 2505 | 2505 | 2475 | 18619 |
| 529 | 20241016 | 102900 | 1011511020 | 2515 | 2515 | 2520 | 2505 | 421 |
| 530 | 20241016 | 102800 | 1010454450 | 2520 | 2520 | 2520 | 2505 | 6127 |
| 531 | 20241016 | 102700 | 995086050 | 2515 | 2515 | 2515 | 2515 | 230 |
| 532 | 20241016 | 102600 | 994507600 | 2510 | 2520 | 2520 | 2510 | 3872 |
| 533 | 20241016 | 102500 | 984766060 | 2510 | 2515 | 2520 | 2510 | 1588 |
| 534 | 20241016 | 102400 | 980770945 | 2515 | 2520 | 2520 | 2510 | 5246 |
| 535 | 20241016 | 102300 | 967574925 | 2520 | 2525 | 2525 | 2520 | 254 |
| 536 | 20241016 | 102200 | 966934515 | 2525 | 2530 | 2530 | 2525 | 6279 |
| 537 | 20241016 | 102100 | 951052785 | 2535 | 2535 | 2535 | 2535 | 143 |
| 538 | 20241016 | 102000 | 950690280 | 2535 | 2535 | 2540 | 2535 | 1109 |
| 539 | 20241016 | 101900 | 947878960 | 2535 | 2535 | 2540 | 2535 | 337 |
| 540 | 20241016 | 101800 | 947024615 | 2535 | 2545 | 2550 | 2535 | 4038 |
| 541 | 20241016 | 101700 | 936776590 | 2545 | 2545 | 2550 | 2545 | 2528 |
| 542 | 20241016 | 101600 | 930342825 | 2540 | 2540 | 2540 | 2540 | 36 |
| 543 | 20241016 | 101500 | 930251385 | 2540 | 2540 | 2540 | 2540 | 587 |
| 544 | 20241016 | 101400 | 928760405 | 2545 | 2540 | 2545 | 2535 | 377 |
| 545 | 20241016 | 101300 | 927803540 | 2540 | 2540 | 2540 | 2540 | 141 |
| 546 | 20241016 | 101200 | 927445400 | 2545 | 2550 | 2550 | 2545 | 1813 |
| 547 | 20241016 | 101100 | 922826930 | 2555 | 2535 | 2560 | 2535 | 10712 |
| 548 | 20241016 | 101000 | 895564500 | 2530 | 2525 | 2530 | 2520 | 4631 |
| 549 | 20241016 | 100900 | 883859825 | 2525 | 2525 | 2530 | 2525 | 513 |
| 550 | 20241016 | 100800 | 882564200 | 2525 | 2530 | 2530 | 2525 | 651 |
| 551 | 20241016 | 100700 | 880917920 | 2530 | 2530 | 2530 | 2530 | 0 |
| 552 | 20241016 | 100600 | 880917920 | 2530 | 2530 | 2530 | 2525 | 1159 |
| 553 | 20241016 | 100500 | 877991090 | 2530 | 2535 | 2535 | 2530 | 112 |
| 554 | 20241016 | 100400 | 877707665 | 2535 | 2530 | 2535 | 2530 | 722 |
| 555 | 20241016 | 100300 | 875877420 | 2530 | 2525 | 2530 | 2525 | 1013 |
| 556 | 20241016 | 100200 | 873316795 | 2530 | 2525 | 2530 | 2525 | 1027 |
| 557 | 20241016 | 100100 | 870723315 | 2525 | 2515 | 2530 | 2515 | 1792 |
| 558 | 20241016 | 100000 | 866203515 | 2520 | 2545 | 2545 | 2515 | 13300 |
| 559 | 20241016 | 095900 | 832573230 | 2545 | 2550 | 2555 | 2545 | 2240 |
| 560 | 20241016 | 095800 | 826868855 | 2555 | 2545 | 2555 | 2545 | 2148 |
| 561 | 20241016 | 095700 | 821396280 | 2550 | 2550 | 2555 | 2545 | 732 |
| 562 | 20241016 | 095600 | 819529570 | 2555 | 2550 | 2560 | 2540 | 7775 |
| 563 | 20241016 | 095500 | 799718390 | 2545 | 2585 | 2585 | 2525 | 39000 |
| 564 | 20241016 | 095400 | 700156980 | 2585 | 2590 | 2600 | 2585 | 16883 |
| 565 | 20241016 | 095300 | 656377855 | 2590 | 2580 | 2590 | 2570 | 5926 |
| 566 | 20241016 | 095200 | 641075480 | 2585 | 2580 | 2590 | 2580 | 4788 |
| 567 | 20241016 | 095100 | 628707580 | 2580 | 2575 | 2580 | 2570 | 4747 |
| 568 | 20241016 | 095000 | 616474715 | 2580 | 2570 | 2580 | 2570 | 6203 |
| 569 | 20241016 | 094900 | 600509275 | 2575 | 2585 | 2590 | 2565 | 11043 |
| 570 | 20241016 | 094800 | 572073635 | 2580 | 2555 | 2590 | 2550 | 21747 |
| 571 | 20241016 | 094700 | 516022235 | 2555 | 2555 | 2555 | 2550 | 239 |
| 572 | 20241016 | 094600 | 515411630 | 2560 | 2565 | 2565 | 2550 | 4583 |
| 573 | 20241016 | 094500 | 503682140 | 2560 | 2540 | 2565 | 2540 | 4757 |
| 574 | 20241016 | 094400 | 491548980 | 2540 | 2545 | 2545 | 2540 | 263 |
| 575 | 20241016 | 094300 | 490880945 | 2540 | 2540 | 2550 | 2540 | 1232 |
| 576 | 20241016 | 094200 | 487745525 | 2540 | 2545 | 2545 | 2540 | 317 |
| 577 | 20241016 | 094100 | 486940290 | 2540 | 2530 | 2540 | 2530 | 1745 |
| 578 | 20241016 | 094000 | 482514475 | 2525 | 2525 | 2525 | 2525 | 4 |
| 579 | 20241016 | 093900 | 482504375 | 2525 | 2525 | 2525 | 2525 | 122 |
| 580 | 20241016 | 093800 | 482196325 | 2525 | 2525 | 2525 | 2525 | 794 |
| 581 | 20241016 | 093700 | 480191475 | 2530 | 2530 | 2530 | 2530 | 593 |
| 582 | 20241016 | 093600 | 478691185 | 2535 | 2530 | 2535 | 2530 | 706 |
| 583 | 20241016 | 093500 | 476905000 | 2525 | 2525 | 2530 | 2525 | 855 |
| 584 | 20241016 | 093400 | 474746120 | 2525 | 2520 | 2525 | 2520 | 252 |
| 585 | 20241016 | 093300 | 474109930 | 2525 | 2525 | 2525 | 2515 | 4235 |
| 586 | 20241016 | 093200 | 463446060 | 2525 | 2525 | 2525 | 2525 | 59 |
| 587 | 20241016 | 093100 | 463297085 | 2525 | 2525 | 2525 | 2525 | 796 |
| 588 | 20241016 | 093000 | 461287185 | 2525 | 2525 | 2525 | 2525 | 2 |
| 589 | 20241016 | 092900 | 461282135 | 2530 | 2525 | 2530 | 2525 | 402 |
| 590 | 20241016 | 092800 | 460265185 | 2530 | 2525 | 2530 | 2525 | 1035 |
| 591 | 20241016 | 092700 | 457648645 | 2525 | 2525 | 2530 | 2525 | 906 |
| 592 | 20241016 | 092600 | 455360980 | 2520 | 2520 | 2520 | 2520 | 1139 |
| 593 | 20241016 | 092500 | 452490700 | 2520 | 2515 | 2520 | 2505 | 4545 |
| 594 | 20241016 | 092400 | 441091235 | 2515 | 2520 | 2520 | 2515 | 278 |
| 595 | 20241016 | 092300 | 440391325 | 2525 | 2535 | 2540 | 2525 | 6053 |
| 596 | 20241016 | 092200 | 425064370 | 2535 | 2540 | 2540 | 2535 | 6779 |
| 597 | 20241016 | 092100 | 407866980 | 2540 | 2545 | 2550 | 2540 | 2225 |
| 598 | 20241016 | 092000 | 402204630 | 2540 | 2540 | 2540 | 2535 | 1346 |
| 599 | 20241016 | 091900 | 398788305 | 2540 | 2530 | 2540 | 2530 | 520 |
| 600 | 20241016 | 091800 | 397471810 | 2535 | 2530 | 2540 | 2530 | 2866 |
| 601 | 20241016 | 091700 | 390206900 | 2535 | 2520 | 2535 | 2520 | 850 |
| 602 | 20241016 | 091600 | 388060865 | 2525 | 2515 | 2525 | 2515 | 477 |
| 603 | 20241016 | 091500 | 386860470 | 2515 | 2515 | 2515 | 2510 | 1602 |
| 604 | 20241016 | 091400 | 382835735 | 2515 | 2525 | 2525 | 2510 | 4414 |
| 605 | 20241016 | 091300 | 371730595 | 2520 | 2520 | 2520 | 2515 | 1367 |
| 606 | 20241016 | 091200 | 368285765 | 2525 | 2510 | 2525 | 2505 | 7366 |
| 607 | 20241016 | 091100 | 349769775 | 2510 | 2535 | 2535 | 2510 | 9109 |
| 608 | 20241016 | 091000 | 326780175 | 2540 | 2540 | 2550 | 2540 | 1740 |
| 609 | 20241016 | 090900 | 322355975 | 2540 | 2540 | 2545 | 2535 | 2757 |
| 610 | 20241016 | 090800 | 315357225 | 2540 | 2550 | 2550 | 2540 | 2995 |
| 611 | 20241016 | 090700 | 307730735 | 2545 | 2555 | 2565 | 2545 | 18170 |
| 612 | 20241016 | 090600 | 261299830 | 2560 | 2540 | 2565 | 2540 | 10173 |
| 613 | 20241016 | 090500 | 235350000 | 2545 | 2540 | 2550 | 2535 | 6325 |
| 614 | 20241016 | 090400 | 219273735 | 2540 | 2545 | 2545 | 2530 | 5825 |
| 615 | 20241016 | 090300 | 204486455 | 2545 | 2530 | 2545 | 2520 | 13964 |
| 616 | 20241016 | 090200 | 169164885 | 2530 | 2525 | 2535 | 2525 | 2595 |
| 617 | 20241016 | 090100 | 162597195 | 2525 | 2535 | 2550 | 2505 | 25802 |
| 618 | 20241016 | 090000 | 97258790 | 2535 | 2525 | 2535 | 2500 | 38138 |