29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241016 | 185500 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 6865 |
| 3 | 20241016 | 185400 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 4 | 20241016 | 185300 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 5 | 20241016 | 185200 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 6 | 20241016 | 185100 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 7 | 20241016 | 185000 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 8 | 20241016 | 184900 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 9 | 20241016 | 184800 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 10 | 20241016 | 184700 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 11 | 20241016 | 184600 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 12 | 20241016 | 184500 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 13 | 20241016 | 184400 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 14 | 20241016 | 184300 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 15 | 20241016 | 184200 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 16 | 20241016 | 184100 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 17 | 20241016 | 184000 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 18 | 20241016 | 183900 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 19 | 20241016 | 183800 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 20 | 20241016 | 183700 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 21 | 20241016 | 183600 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 22 | 20241016 | 183500 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 23 | 20241016 | 183400 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 24 | 20241016 | 183300 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 25 | 20241016 | 183200 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 26 | 20241016 | 183100 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 27 | 20241016 | 183000 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 28 | 20241016 | 182900 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 29 | 20241016 | 182800 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 30 | 20241016 | 182700 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 31 | 20241016 | 182600 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 32 | 20241016 | 182500 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 6865 |
| 33 | 20241016 | 182400 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 34 | 20241016 | 182300 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 35 | 20241016 | 182200 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 36 | 20241016 | 182100 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 37 | 20241016 | 182000 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 38 | 20241016 | 181900 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 39 | 20241016 | 181800 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 40 | 20241016 | 181700 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 41 | 20241016 | 181600 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 42 | 20241016 | 181500 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 43 | 20241016 | 181400 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 44 | 20241016 | 181300 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 45 | 20241016 | 181200 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 46 | 20241016 | 181100 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 47 | 20241016 | 181000 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 48 | 20241016 | 180900 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 49 | 20241016 | 180800 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 50 | 20241016 | 180700 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 51 | 20241016 | 180600 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 52 | 20241016 | 180500 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 53 | 20241016 | 180400 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 54 | 20241016 | 180300 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 55 | 20241016 | 180200 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 56 | 20241016 | 180100 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 57 | 20241016 | 180000 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 58 | 20241016 | 175900 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 59 | 20241016 | 175800 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 60 | 20241016 | 175700 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 61 | 20241016 | 175600 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 62 | 20241016 | 175500 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 6865 |
| 63 | 20241016 | 175400 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 64 | 20241016 | 175300 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 65 | 20241016 | 175200 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 66 | 20241016 | 175100 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 67 | 20241016 | 175000 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 68 | 20241016 | 174900 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 69 | 20241016 | 174800 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 70 | 20241016 | 174700 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 71 | 20241016 | 174600 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 72 | 20241016 | 174500 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 73 | 20241016 | 174400 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 74 | 20241016 | 174300 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 75 | 20241016 | 174200 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 76 | 20241016 | 174100 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 77 | 20241016 | 174000 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 78 | 20241016 | 173900 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 79 | 20241016 | 173800 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 80 | 20241016 | 173700 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 81 | 20241016 | 173600 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 82 | 20241016 | 173500 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 83 | 20241016 | 173400 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 84 | 20241016 | 173300 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 85 | 20241016 | 173200 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 86 | 20241016 | 173100 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 87 | 20241016 | 173000 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 88 | 20241016 | 172900 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 89 | 20241016 | 172800 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 90 | 20241016 | 172700 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 91 | 20241016 | 172600 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 92 | 20241016 | 172500 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 6865 |
| 93 | 20241016 | 172400 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 94 | 20241016 | 172300 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 95 | 20241016 | 172200 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 96 | 20241016 | 172100 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 97 | 20241016 | 172000 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 98 | 20241016 | 171900 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 99 | 20241016 | 171800 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 100 | 20241016 | 171700 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 101 | 20241016 | 171600 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 102 | 20241016 | 171500 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 103 | 20241016 | 171400 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 104 | 20241016 | 171300 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 105 | 20241016 | 171200 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 106 | 20241016 | 171100 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 107 | 20241016 | 171000 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 108 | 20241016 | 170900 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 109 | 20241016 | 170800 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 110 | 20241016 | 170700 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 111 | 20241016 | 170600 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 112 | 20241016 | 170500 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 113 | 20241016 | 170400 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 114 | 20241016 | 170300 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 115 | 20241016 | 170200 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 116 | 20241016 | 170100 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 117 | 20241016 | 170000 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 118 | 20241016 | 165900 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 119 | 20241016 | 165800 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 120 | 20241016 | 165700 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 121 | 20241016 | 165600 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 122 | 20241016 | 165500 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 6865 |
| 123 | 20241016 | 165400 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 124 | 20241016 | 165300 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 125 | 20241016 | 165200 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 126 | 20241016 | 165100 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 127 | 20241016 | 165000 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 128 | 20241016 | 164900 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 129 | 20241016 | 164800 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 130 | 20241016 | 164700 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 131 | 20241016 | 164600 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 132 | 20241016 | 164500 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 133 | 20241016 | 164400 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 134 | 20241016 | 164300 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 135 | 20241016 | 164200 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 136 | 20241016 | 164100 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 137 | 20241016 | 164000 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 138 | 20241016 | 163900 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 139 | 20241016 | 163800 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 140 | 20241016 | 163700 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 141 | 20241016 | 163600 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 142 | 20241016 | 163500 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 143 | 20241016 | 163400 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 144 | 20241016 | 163300 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 145 | 20241016 | 163200 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 146 | 20241016 | 163100 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 147 | 20241016 | 163000 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 148 | 20241016 | 162900 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 149 | 20241016 | 162800 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 150 | 20241016 | 162700 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 151 | 20241016 | 162600 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 152 | 20241016 | 162500 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 6865 |
| 153 | 20241016 | 162400 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 154 | 20241016 | 162300 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 155 | 20241016 | 162200 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 156 | 20241016 | 162100 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 157 | 20241016 | 162000 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 158 | 20241016 | 161900 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 159 | 20241016 | 161800 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 160 | 20241016 | 161700 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 161 | 20241016 | 161600 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 162 | 20241016 | 161500 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 163 | 20241016 | 161400 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 164 | 20241016 | 161300 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 165 | 20241016 | 161200 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 166 | 20241016 | 161100 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 167 | 20241016 | 161000 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 168 | 20241016 | 160900 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 169 | 20241016 | 160800 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 170 | 20241016 | 160700 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 171 | 20241016 | 160600 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 172 | 20241016 | 160500 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 173 | 20241016 | 160400 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 174 | 20241016 | 160300 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 175 | 20241016 | 160200 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 176 | 20241016 | 160100 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 177 | 20241016 | 160000 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 178 | 20241016 | 155900 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 179 | 20241016 | 155800 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 180 | 20241016 | 155700 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 181 | 20241016 | 155600 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 182 | 20241016 | 155500 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 6865 |
| 183 | 20241016 | 155400 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 184 | 20241016 | 155300 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 185 | 20241016 | 155200 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 186 | 20241016 | 155100 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 187 | 20241016 | 155000 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 188 | 20241016 | 154900 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 189 | 20241016 | 154800 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 190 | 20241016 | 154700 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 191 | 20241016 | 154600 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 192 | 20241016 | 154500 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 193 | 20241016 | 154400 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 194 | 20241016 | 154300 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 195 | 20241016 | 154200 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 196 | 20241016 | 154100 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 197 | 20241016 | 154000 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 198 | 20241016 | 153900 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 199 | 20241016 | 153800 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 200 | 20241016 | 153700 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 201 | 20241016 | 153600 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 202 | 20241016 | 153500 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 203 | 20241016 | 153400 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 204 | 20241016 | 153300 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 205 | 20241016 | 153200 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 206 | 20241016 | 153100 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 207 | 20241016 | 153000 | 1317025985 | 2910 | 2910 | 2910 | 2910 | 6865 |
| 208 | 20241016 | 152900 | 1297048835 | 2915 | 2915 | 2915 | 2915 | 0 |
| 209 | 20241016 | 152800 | 1297048835 | 2915 | 2915 | 2915 | 2915 | 0 |
| 210 | 20241016 | 152700 | 1297048835 | 2915 | 2915 | 2915 | 2915 | 0 |
| 211 | 20241016 | 152600 | 1297048835 | 2915 | 2915 | 2915 | 2915 | 0 |
| 212 | 20241016 | 152500 | 1297048835 | 2915 | 2915 | 2915 | 2915 | 0 |
| 213 | 20241016 | 152400 | 1297048835 | 2915 | 2915 | 2915 | 2915 | 0 |
| 214 | 20241016 | 152300 | 1297048835 | 2915 | 2915 | 2915 | 2915 | 0 |
| 215 | 20241016 | 152200 | 1297048835 | 2915 | 2915 | 2915 | 2915 | 0 |
| 216 | 20241016 | 152100 | 1297048835 | 2915 | 2915 | 2915 | 2915 | 0 |
| 217 | 20241016 | 152000 | 1297048835 | 2915 | 2915 | 2915 | 2915 | 0 |
| 218 | 20241016 | 151900 | 1297048835 | 2915 | 2905 | 2915 | 2905 | 7351 |
| 219 | 20241016 | 151800 | 1275632070 | 2905 | 2905 | 2905 | 2905 | 19 |
| 220 | 20241016 | 151700 | 1275576875 | 2905 | 2910 | 2910 | 2905 | 102 |
| 221 | 20241016 | 151600 | 1275280515 | 2910 | 2905 | 2910 | 2905 | 54 |
| 222 | 20241016 | 151500 | 1275123600 | 2905 | 2900 | 2910 | 2900 | 3191 |
| 223 | 20241016 | 151400 | 1265846865 | 2900 | 2905 | 2905 | 2900 | 69 |
| 224 | 20241016 | 151300 | 1265646425 | 2905 | 2905 | 2905 | 2905 | 349 |
| 225 | 20241016 | 151200 | 1264632580 | 2905 | 2905 | 2905 | 2905 | 0 |
| 226 | 20241016 | 151100 | 1264632580 | 2905 | 2905 | 2905 | 2905 | 10 |
| 227 | 20241016 | 151000 | 1264603530 | 2910 | 2910 | 2910 | 2910 | 106 |
| 228 | 20241016 | 150900 | 1264295070 | 2895 | 2890 | 2895 | 2890 | 13893 |
| 229 | 20241016 | 150800 | 1224084080 | 2895 | 2905 | 2905 | 2895 | 2973 |
| 230 | 20241016 | 150700 | 1215476100 | 2910 | 2910 | 2910 | 2910 | 0 |
| 231 | 20241016 | 150600 | 1215476100 | 2910 | 2910 | 2910 | 2910 | 0 |
| 232 | 20241016 | 150500 | 1215476100 | 2910 | 2905 | 2910 | 2905 | 240 |
| 233 | 20241016 | 150400 | 1214777730 | 2905 | 2905 | 2905 | 2905 | 10 |
| 234 | 20241016 | 150300 | 1214748680 | 2905 | 2915 | 2915 | 2905 | 2333 |
| 235 | 20241016 | 150200 | 1207969160 | 2910 | 2910 | 2915 | 2910 | 17123 |
| 236 | 20241016 | 150100 | 1158118565 | 2905 | 2895 | 2905 | 2895 | 7773 |
| 237 | 20241016 | 150000 | 1135580730 | 2895 | 2895 | 2895 | 2895 | 0 |
| 238 | 20241016 | 145900 | 1135580730 | 2895 | 2905 | 2905 | 2895 | 4177 |
| 239 | 20241016 | 145800 | 1123474545 | 2900 | 2890 | 2900 | 2890 | 2066 |
| 240 | 20241016 | 145700 | 1117488155 | 2890 | 2890 | 2890 | 2890 | 688 |
| 241 | 20241016 | 145600 | 1115499835 | 2890 | 2885 | 2890 | 2885 | 106 |
| 242 | 20241016 | 145500 | 1115193845 | 2885 | 2895 | 2895 | 2885 | 4525 |
| 243 | 20241016 | 145400 | 1102116280 | 2885 | 2885 | 2885 | 2885 | 3467 |
| 244 | 20241016 | 145300 | 1092113985 | 2885 | 2895 | 2895 | 2885 | 5230 |
| 245 | 20241016 | 145200 | 1077000490 | 2900 | 2900 | 2900 | 2895 | 9934 |
| 246 | 20241016 | 145100 | 1048230505 | 2900 | 2900 | 2900 | 2900 | 406 |
| 247 | 20241016 | 145000 | 1047053105 | 2900 | 2900 | 2900 | 2900 | 0 |
| 248 | 20241016 | 144900 | 1047053105 | 2900 | 2900 | 2900 | 2900 | 160 |
| 249 | 20241016 | 144800 | 1046589105 | 2905 | 2905 | 2905 | 2905 | 0 |
| 250 | 20241016 | 144700 | 1046589105 | 2905 | 2905 | 2905 | 2905 | 5 |
| 251 | 20241016 | 144600 | 1046574580 | 2905 | 2905 | 2905 | 2905 | 1769 |
| 252 | 20241016 | 144500 | 1041435635 | 2900 | 2900 | 2900 | 2900 | 0 |
| 253 | 20241016 | 144400 | 1041435635 | 2900 | 2900 | 2900 | 2900 | 13 |
| 254 | 20241016 | 144300 | 1041397935 | 2900 | 2905 | 2905 | 2900 | 3564 |
| 255 | 20241016 | 144200 | 1031047855 | 2905 | 2905 | 2910 | 2905 | 2169 |
| 256 | 20241016 | 144100 | 1024746730 | 2905 | 2905 | 2905 | 2905 | 20 |
| 257 | 20241016 | 144000 | 1024688630 | 2910 | 2910 | 2910 | 2910 | 0 |
| 258 | 20241016 | 143900 | 1024688630 | 2910 | 2905 | 2910 | 2905 | 426 |
| 259 | 20241016 | 143800 | 1023448975 | 2910 | 2910 | 2910 | 2910 | 506 |
| 260 | 20241016 | 143700 | 1021976515 | 2910 | 2910 | 2910 | 2910 | 294 |
| 261 | 20241016 | 143600 | 1021120975 | 2910 | 2910 | 2910 | 2910 | 2158 |
| 262 | 20241016 | 143500 | 1014841195 | 2910 | 2910 | 2910 | 2905 | 6088 |
| 263 | 20241016 | 143400 | 997125235 | 2905 | 2905 | 2910 | 2905 | 1088 |
| 264 | 20241016 | 143300 | 993964590 | 2900 | 2900 | 2900 | 2900 | 31 |
| 265 | 20241016 | 143200 | 993874690 | 2900 | 2900 | 2900 | 2900 | 1000 |
| 266 | 20241016 | 143100 | 990974690 | 2905 | 2905 | 2905 | 2905 | 0 |
| 267 | 20241016 | 143000 | 990974690 | 2905 | 2905 | 2905 | 2905 | 0 |
| 268 | 20241016 | 142900 | 990974690 | 2905 | 2905 | 2905 | 2905 | 0 |
| 269 | 20241016 | 142800 | 990974690 | 2905 | 2905 | 2905 | 2900 | 218 |
| 270 | 20241016 | 142700 | 990341460 | 2905 | 2905 | 2905 | 2905 | 1 |
| 271 | 20241016 | 142600 | 990338555 | 2905 | 2905 | 2905 | 2905 | 502 |
| 272 | 20241016 | 142500 | 988880245 | 2900 | 2900 | 2900 | 2900 | 200 |
| 273 | 20241016 | 142400 | 988300245 | 2900 | 2900 | 2900 | 2900 | 0 |
| 274 | 20241016 | 142300 | 988300245 | 2900 | 2900 | 2900 | 2900 | 339 |
| 275 | 20241016 | 142200 | 987317145 | 2900 | 2905 | 2905 | 2900 | 162 |
| 276 | 20241016 | 142100 | 986847340 | 2900 | 2900 | 2900 | 2900 | 100 |
| 277 | 20241016 | 142000 | 986557340 | 2900 | 2900 | 2900 | 2900 | 0 |
| 278 | 20241016 | 141900 | 986557340 | 2900 | 2905 | 2905 | 2900 | 760 |
| 279 | 20241016 | 141800 | 984353335 | 2905 | 2905 | 2905 | 2905 | 0 |
| 280 | 20241016 | 141700 | 984353335 | 2905 | 2905 | 2905 | 2905 | 150 |
| 281 | 20241016 | 141600 | 983917585 | 2895 | 2900 | 2900 | 2895 | 850 |
| 282 | 20241016 | 141500 | 981452705 | 2900 | 2900 | 2900 | 2900 | 1 |
| 283 | 20241016 | 141400 | 981449805 | 2900 | 2905 | 2905 | 2900 | 2083 |
| 284 | 20241016 | 141300 | 975406875 | 2905 | 2905 | 2910 | 2905 | 179 |
| 285 | 20241016 | 141200 | 974886875 | 2905 | 2905 | 2905 | 2905 | 483 |
| 286 | 20241016 | 141100 | 973483760 | 2900 | 2900 | 2900 | 2900 | 0 |
| 287 | 20241016 | 141000 | 973483760 | 2900 | 2900 | 2900 | 2900 | 1015 |
| 288 | 20241016 | 140900 | 970540260 | 2900 | 2900 | 2900 | 2900 | 485 |
| 289 | 20241016 | 140800 | 969133760 | 2905 | 2895 | 2905 | 2895 | 17 |
| 290 | 20241016 | 140700 | 969084535 | 2905 | 2900 | 2905 | 2900 | 2457 |
| 291 | 20241016 | 140600 | 961955235 | 2910 | 2910 | 2910 | 2910 | 0 |
| 292 | 20241016 | 140500 | 961955235 | 2910 | 2910 | 2910 | 2910 | 0 |
| 293 | 20241016 | 140400 | 961955235 | 2910 | 2905 | 2910 | 2905 | 304 |
| 294 | 20241016 | 140300 | 961072105 | 2900 | 2900 | 2900 | 2900 | 2202 |
| 295 | 20241016 | 140200 | 954686305 | 2905 | 2905 | 2905 | 2905 | 1000 |
| 296 | 20241016 | 140100 | 951781305 | 2910 | 2910 | 2910 | 2910 | 0 |
| 297 | 20241016 | 140000 | 951781305 | 2910 | 2910 | 2910 | 2910 | 1 |
| 298 | 20241016 | 135900 | 951778395 | 2900 | 2900 | 2900 | 2900 | 126 |
| 299 | 20241016 | 135800 | 951412995 | 2910 | 2910 | 2910 | 2910 | 10 |
| 300 | 20241016 | 135700 | 951383895 | 2910 | 2900 | 2910 | 2900 | 1010 |
| 301 | 20241016 | 135600 | 948454795 | 2900 | 2900 | 2900 | 2900 | 0 |
| 302 | 20241016 | 135500 | 948454795 | 2900 | 2900 | 2900 | 2900 | 100 |
| 303 | 20241016 | 135400 | 948164795 | 2910 | 2910 | 2910 | 2910 | 10 |
| 304 | 20241016 | 135300 | 948135695 | 2910 | 2910 | 2910 | 2910 | 200 |
| 305 | 20241016 | 135200 | 947553695 | 2910 | 2910 | 2910 | 2900 | 33 |
| 306 | 20241016 | 135100 | 947457685 | 2900 | 2900 | 2900 | 2900 | 290 |
| 307 | 20241016 | 135000 | 946616685 | 2900 | 2900 | 2900 | 2900 | 0 |
| 308 | 20241016 | 134900 | 946616685 | 2900 | 2900 | 2900 | 2900 | 35 |
| 309 | 20241016 | 134800 | 946515185 | 2900 | 2895 | 2910 | 2895 | 2384 |
| 310 | 20241016 | 134700 | 939588180 | 2895 | 2900 | 2900 | 2895 | 481 |
| 311 | 20241016 | 134600 | 938195680 | 2900 | 2910 | 2910 | 2900 | 87 |
| 312 | 20241016 | 134500 | 937943370 | 2910 | 2905 | 2910 | 2905 | 2850 |
| 313 | 20241016 | 134400 | 929664115 | 2905 | 2905 | 2905 | 2905 | 0 |
| 314 | 20241016 | 134300 | 929664115 | 2905 | 2900 | 2905 | 2900 | 17 |
| 315 | 20241016 | 134200 | 929614735 | 2895 | 2905 | 2910 | 2895 | 1999 |
| 316 | 20241016 | 134100 | 923824220 | 2910 | 2905 | 2910 | 2905 | 246 |
| 317 | 20241016 | 134000 | 923109585 | 2905 | 2910 | 2910 | 2905 | 5 |
| 318 | 20241016 | 133900 | 923095055 | 2905 | 2910 | 2910 | 2905 | 19 |
| 319 | 20241016 | 133800 | 923039835 | 2910 | 2910 | 2910 | 2910 | 5 |
| 320 | 20241016 | 133700 | 923025285 | 2910 | 2910 | 2910 | 2910 | 21 |
| 321 | 20241016 | 133600 | 922964175 | 2910 | 2910 | 2910 | 2910 | 0 |
| 322 | 20241016 | 133500 | 922964175 | 2910 | 2910 | 2910 | 2910 | 0 |
| 323 | 20241016 | 133400 | 922964175 | 2910 | 2900 | 2910 | 2900 | 2258 |
| 324 | 20241016 | 133300 | 916415950 | 2900 | 2900 | 2900 | 2900 | 50 |
| 325 | 20241016 | 133200 | 916270950 | 2905 | 2905 | 2905 | 2905 | 0 |
| 326 | 20241016 | 133100 | 916270950 | 2905 | 2905 | 2905 | 2905 | 0 |
| 327 | 20241016 | 133000 | 916270950 | 2905 | 2905 | 2905 | 2905 | 344 |
| 328 | 20241016 | 132900 | 915271630 | 2905 | 2905 | 2905 | 2905 | 2 |
| 329 | 20241016 | 132800 | 915265820 | 2900 | 2895 | 2900 | 2895 | 3970 |
| 330 | 20241016 | 132700 | 903753320 | 2895 | 2895 | 2895 | 2895 | 200 |
| 331 | 20241016 | 132600 | 903174320 | 2895 | 2895 | 2895 | 2895 | 57 |
| 332 | 20241016 | 132500 | 903009305 | 2900 | 2895 | 2900 | 2895 | 191 |
| 333 | 20241016 | 132400 | 902456355 | 2900 | 2900 | 2900 | 2900 | 523 |
| 334 | 20241016 | 132300 | 900939655 | 2900 | 2895 | 2900 | 2895 | 991 |
| 335 | 20241016 | 132200 | 898068210 | 2900 | 2900 | 2900 | 2900 | 3 |
| 336 | 20241016 | 132100 | 898059510 | 2900 | 2900 | 2900 | 2900 | 0 |
| 337 | 20241016 | 132000 | 898059510 | 2900 | 2900 | 2900 | 2900 | 200 |
| 338 | 20241016 | 131900 | 897479510 | 2900 | 2900 | 2900 | 2900 | 92 |
| 339 | 20241016 | 131800 | 897212710 | 2905 | 2900 | 2905 | 2895 | 2526 |
| 340 | 20241016 | 131700 | 889883625 | 2905 | 2900 | 2905 | 2900 | 2579 |
| 341 | 20241016 | 131600 | 882396420 | 2900 | 2900 | 2900 | 2900 | 401 |
| 342 | 20241016 | 131500 | 881233520 | 2895 | 2895 | 2895 | 2895 | 100 |
| 343 | 20241016 | 131400 | 880944020 | 2895 | 2895 | 2895 | 2895 | 0 |
| 344 | 20241016 | 131300 | 880944020 | 2895 | 2895 | 2895 | 2895 | 275 |
| 345 | 20241016 | 131200 | 880147895 | 2900 | 2900 | 2900 | 2900 | 631 |
| 346 | 20241016 | 131100 | 878317995 | 2900 | 2895 | 2900 | 2895 | 111 |
| 347 | 20241016 | 131000 | 877996645 | 2890 | 2895 | 2900 | 2890 | 862 |
| 348 | 20241016 | 130900 | 875500660 | 2895 | 2895 | 2895 | 2895 | 0 |
| 349 | 20241016 | 130800 | 875500660 | 2895 | 2895 | 2895 | 2895 | 3 |
| 350 | 20241016 | 130700 | 875491975 | 2895 | 2895 | 2895 | 2895 | 90 |
| 351 | 20241016 | 130600 | 875231425 | 2895 | 2895 | 2895 | 2895 | 110 |
| 352 | 20241016 | 130500 | 874912975 | 2895 | 2895 | 2895 | 2895 | 0 |
| 353 | 20241016 | 130400 | 874912975 | 2895 | 2895 | 2895 | 2895 | 50 |
| 354 | 20241016 | 130300 | 874768225 | 2890 | 2890 | 2890 | 2890 | 153 |
| 355 | 20241016 | 130200 | 874326055 | 2890 | 2895 | 2895 | 2890 | 1411 |
| 356 | 20241016 | 130100 | 870248205 | 2900 | 2895 | 2900 | 2895 | 4 |
| 357 | 20241016 | 130000 | 870236620 | 2900 | 2895 | 2900 | 2895 | 23 |
| 358 | 20241016 | 125900 | 870169930 | 2890 | 2890 | 2890 | 2890 | 0 |
| 359 | 20241016 | 125800 | 870169930 | 2890 | 2900 | 2900 | 2890 | 347 |
| 360 | 20241016 | 125700 | 869163760 | 2890 | 2890 | 2905 | 2890 | 42 |
| 361 | 20241016 | 125600 | 869041930 | 2905 | 2900 | 2905 | 2900 | 344 |
| 362 | 20241016 | 125500 | 868043990 | 2890 | 2900 | 2900 | 2890 | 182 |
| 363 | 20241016 | 125400 | 867516685 | 2900 | 2900 | 2900 | 2900 | 9 |
| 364 | 20241016 | 125300 | 867490585 | 2900 | 2900 | 2900 | 2890 | 225 |
| 365 | 20241016 | 125200 | 866840095 | 2905 | 2905 | 2905 | 2905 | 111 |
| 366 | 20241016 | 125100 | 866517640 | 2905 | 2905 | 2905 | 2905 | 9 |
| 367 | 20241016 | 125000 | 866491495 | 2905 | 2905 | 2905 | 2905 | 0 |
| 368 | 20241016 | 124900 | 866491495 | 2905 | 2905 | 2905 | 2905 | 0 |
| 369 | 20241016 | 124800 | 866491495 | 2905 | 2890 | 2905 | 2890 | 3131 |
| 370 | 20241016 | 124700 | 857423885 | 2900 | 2900 | 2900 | 2900 | 300 |
| 371 | 20241016 | 124600 | 856553885 | 2900 | 2895 | 2900 | 2885 | 1456 |
| 372 | 20241016 | 124500 | 852340415 | 2895 | 2895 | 2895 | 2895 | 2 |
| 373 | 20241016 | 124400 | 852334625 | 2895 | 2890 | 2895 | 2890 | 805 |
| 374 | 20241016 | 124300 | 850008150 | 2890 | 2890 | 2890 | 2890 | 80 |
| 375 | 20241016 | 124200 | 849776950 | 2890 | 2895 | 2895 | 2890 | 5103 |
| 376 | 20241016 | 124100 | 835026980 | 2895 | 2895 | 2900 | 2895 | 833 |
| 377 | 20241016 | 124000 | 832615440 | 2895 | 2895 | 2895 | 2895 | 24 |
| 378 | 20241016 | 123900 | 832545960 | 2895 | 2895 | 2895 | 2895 | 224 |
| 379 | 20241016 | 123800 | 831897480 | 2895 | 2895 | 2895 | 2895 | 20 |
| 380 | 20241016 | 123700 | 831839580 | 2895 | 2900 | 2900 | 2895 | 1309 |
| 381 | 20241016 | 123600 | 828049970 | 2900 | 2900 | 2900 | 2900 | 26 |
| 382 | 20241016 | 123500 | 827974570 | 2900 | 2900 | 2900 | 2900 | 100 |
| 383 | 20241016 | 123400 | 827684570 | 2900 | 2900 | 2900 | 2900 | 0 |
| 384 | 20241016 | 123300 | 827684570 | 2900 | 2900 | 2900 | 2900 | 1 |
| 385 | 20241016 | 123200 | 827681670 | 2895 | 2895 | 2895 | 2895 | 0 |
| 386 | 20241016 | 123100 | 827681670 | 2895 | 2895 | 2895 | 2895 | 415 |
| 387 | 20241016 | 123000 | 826480245 | 2895 | 2895 | 2895 | 2895 | 565 |
| 388 | 20241016 | 122900 | 824844570 | 2895 | 2895 | 2895 | 2895 | 104 |
| 389 | 20241016 | 122800 | 824543490 | 2900 | 2900 | 2900 | 2900 | 90 |
| 390 | 20241016 | 122700 | 824282490 | 2900 | 2900 | 2900 | 2900 | 0 |
| 391 | 20241016 | 122600 | 824282490 | 2900 | 2895 | 2900 | 2895 | 201 |
| 392 | 20241016 | 122500 | 823700590 | 2895 | 2895 | 2895 | 2895 | 843 |
| 393 | 20241016 | 122400 | 821260105 | 2895 | 2895 | 2895 | 2895 | 636 |
| 394 | 20241016 | 122300 | 819418885 | 2895 | 2895 | 2895 | 2895 | 50 |
| 395 | 20241016 | 122200 | 819274135 | 2895 | 2900 | 2900 | 2895 | 401 |
| 396 | 20241016 | 122100 | 818113235 | 2895 | 2895 | 2895 | 2895 | 0 |
| 397 | 20241016 | 122000 | 818113235 | 2895 | 2895 | 2895 | 2895 | 126 |
| 398 | 20241016 | 121900 | 817748465 | 2895 | 2895 | 2895 | 2895 | 0 |
| 399 | 20241016 | 121800 | 817748465 | 2895 | 2895 | 2895 | 2895 | 0 |
| 400 | 20241016 | 121700 | 817748465 | 2895 | 2900 | 2900 | 2895 | 1414 |
| 401 | 20241016 | 121600 | 813654785 | 2895 | 2895 | 2895 | 2895 | 0 |
| 402 | 20241016 | 121500 | 813654785 | 2895 | 2895 | 2895 | 2895 | 0 |
| 403 | 20241016 | 121400 | 813654785 | 2895 | 2900 | 2900 | 2895 | 1519 |
| 404 | 20241016 | 121300 | 809255585 | 2900 | 2900 | 2900 | 2900 | 35 |
| 405 | 20241016 | 121200 | 809154085 | 2900 | 2900 | 2900 | 2900 | 0 |
| 406 | 20241016 | 121100 | 809154085 | 2900 | 2900 | 2900 | 2900 | 703 |
| 407 | 20241016 | 121000 | 807115385 | 2905 | 2905 | 2905 | 2905 | 2 |
| 408 | 20241016 | 120900 | 807109575 | 2905 | 2905 | 2905 | 2905 | 10 |
| 409 | 20241016 | 120800 | 807080525 | 2905 | 2905 | 2905 | 2905 | 53 |
| 410 | 20241016 | 120700 | 806926560 | 2905 | 2905 | 2905 | 2905 | 0 |
| 411 | 20241016 | 120600 | 806926560 | 2905 | 2900 | 2905 | 2900 | 111 |
| 412 | 20241016 | 120500 | 806604605 | 2910 | 2910 | 2910 | 2910 | 1 |
| 413 | 20241016 | 120400 | 806601695 | 2905 | 2910 | 2910 | 2905 | 19 |
| 414 | 20241016 | 120300 | 806546455 | 2910 | 2905 | 2910 | 2905 | 21 |
| 415 | 20241016 | 120200 | 806485445 | 2910 | 2905 | 2910 | 2905 | 121 |
| 416 | 20241016 | 120100 | 806133935 | 2905 | 2905 | 2905 | 2905 | 81 |
| 417 | 20241016 | 120000 | 805898630 | 2900 | 2905 | 2905 | 2900 | 52 |
| 418 | 20241016 | 115900 | 805747780 | 2905 | 2905 | 2905 | 2905 | 0 |
| 419 | 20241016 | 115800 | 805747780 | 2905 | 2905 | 2905 | 2905 | 0 |
| 420 | 20241016 | 115700 | 805747780 | 2905 | 2905 | 2905 | 2905 | 0 |
| 421 | 20241016 | 115600 | 805747780 | 2905 | 2905 | 2905 | 2905 | 4 |
| 422 | 20241016 | 115500 | 805736160 | 2895 | 2905 | 2905 | 2895 | 220 |
| 423 | 20241016 | 115400 | 805097260 | 2895 | 2895 | 2895 | 2895 | 148 |
| 424 | 20241016 | 115300 | 804668800 | 2895 | 2895 | 2895 | 2895 | 369 |
| 425 | 20241016 | 115200 | 803600545 | 2895 | 2895 | 2895 | 2895 | 400 |
| 426 | 20241016 | 115100 | 802442545 | 2895 | 2895 | 2895 | 2895 | 537 |
| 427 | 20241016 | 115000 | 800887930 | 2895 | 2895 | 2895 | 2895 | 0 |
| 428 | 20241016 | 114900 | 800887930 | 2895 | 2895 | 2895 | 2895 | 272 |
| 429 | 20241016 | 114800 | 800100490 | 2900 | 2900 | 2900 | 2900 | 0 |
| 430 | 20241016 | 114700 | 800100490 | 2900 | 2900 | 2900 | 2900 | 0 |
| 431 | 20241016 | 114600 | 800100490 | 2900 | 2900 | 2900 | 2900 | 528 |
| 432 | 20241016 | 114500 | 798569290 | 2900 | 2900 | 2900 | 2900 | 172 |
| 433 | 20241016 | 114400 | 798070490 | 2900 | 2895 | 2900 | 2895 | 189 |
| 434 | 20241016 | 114300 | 797522845 | 2895 | 2895 | 2895 | 2895 | 100 |
| 435 | 20241016 | 114200 | 797233345 | 2895 | 2895 | 2895 | 2895 | 200 |
| 436 | 20241016 | 114100 | 796654345 | 2895 | 2895 | 2895 | 2895 | 132 |
| 437 | 20241016 | 114000 | 796272205 | 2895 | 2895 | 2895 | 2895 | 0 |
| 438 | 20241016 | 113900 | 796272205 | 2895 | 2895 | 2895 | 2895 | 0 |
| 439 | 20241016 | 113800 | 796272205 | 2895 | 2900 | 2900 | 2895 | 6 |
| 440 | 20241016 | 113700 | 796254830 | 2900 | 2900 | 2900 | 2900 | 296 |
| 441 | 20241016 | 113600 | 795396430 | 2905 | 2905 | 2905 | 2905 | 101 |
| 442 | 20241016 | 113500 | 795103025 | 2905 | 2900 | 2905 | 2900 | 835 |
| 443 | 20241016 | 113400 | 792681520 | 2900 | 2900 | 2900 | 2900 | 1977 |
| 444 | 20241016 | 113300 | 786948220 | 2905 | 2905 | 2905 | 2905 | 210 |
| 445 | 20241016 | 113200 | 786338170 | 2900 | 2900 | 2900 | 2900 | 0 |
| 446 | 20241016 | 113100 | 786338170 | 2900 | 2900 | 2900 | 2900 | 0 |
| 447 | 20241016 | 113000 | 786338170 | 2900 | 2900 | 2900 | 2900 | 1 |
| 448 | 20241016 | 112900 | 786335270 | 2895 | 2900 | 2900 | 2895 | 30 |
| 449 | 20241016 | 112800 | 786248390 | 2900 | 2900 | 2900 | 2900 | 5 |
| 450 | 20241016 | 112700 | 786233890 | 2895 | 2890 | 2895 | 2890 | 1571 |
| 451 | 20241016 | 112600 | 781691610 | 2890 | 2900 | 2900 | 2890 | 4118 |
| 452 | 20241016 | 112500 | 769766010 | 2905 | 2905 | 2905 | 2905 | 170 |
| 453 | 20241016 | 112400 | 769272160 | 2910 | 2910 | 2910 | 2910 | 61 |
| 454 | 20241016 | 112300 | 769094650 | 2910 | 2910 | 2910 | 2910 | 10 |
| 455 | 20241016 | 112200 | 769065550 | 2910 | 2910 | 2910 | 2910 | 1 |
| 456 | 20241016 | 112100 | 769062640 | 2900 | 2920 | 2920 | 2900 | 954 |
| 457 | 20241016 | 112000 | 766294960 | 2920 | 2895 | 2920 | 2895 | 1547 |
| 458 | 20241016 | 111900 | 761797720 | 2900 | 2910 | 2910 | 2900 | 624 |
| 459 | 20241016 | 111800 | 759988110 | 2910 | 2910 | 2910 | 2910 | 1 |
| 460 | 20241016 | 111700 | 759985200 | 2900 | 2900 | 2900 | 2900 | 0 |
| 461 | 20241016 | 111600 | 759985200 | 2900 | 2900 | 2900 | 2900 | 0 |
| 462 | 20241016 | 111500 | 759985200 | 2900 | 2900 | 2900 | 2900 | 442 |
| 463 | 20241016 | 111400 | 758703400 | 2895 | 2900 | 2900 | 2895 | 4667 |
| 464 | 20241016 | 111300 | 745172000 | 2900 | 2905 | 2905 | 2900 | 369 |
| 465 | 20241016 | 111200 | 744101800 | 2905 | 2900 | 2905 | 2900 | 1442 |
| 466 | 20241016 | 111100 | 739919170 | 2905 | 2915 | 2915 | 2905 | 52 |
| 467 | 20241016 | 111000 | 739768050 | 2905 | 2905 | 2905 | 2905 | 3232 |
| 468 | 20241016 | 110900 | 730379090 | 2905 | 2905 | 2905 | 2905 | 3352 |
| 469 | 20241016 | 110800 | 720641530 | 2905 | 2905 | 2905 | 2905 | 257 |
| 470 | 20241016 | 110700 | 719894945 | 2910 | 2910 | 2910 | 2910 | 1421 |
| 471 | 20241016 | 110600 | 715759835 | 2910 | 2910 | 2910 | 2910 | 100 |
| 472 | 20241016 | 110500 | 715468835 | 2910 | 2910 | 2910 | 2910 | 20 |
| 473 | 20241016 | 110400 | 715410635 | 2925 | 2920 | 2925 | 2910 | 305 |
| 474 | 20241016 | 110300 | 714519985 | 2910 | 2910 | 2910 | 2910 | 0 |
| 475 | 20241016 | 110200 | 714519985 | 2910 | 2910 | 2910 | 2910 | 19 |
| 476 | 20241016 | 110100 | 714464695 | 2910 | 2915 | 2915 | 2910 | 1518 |
| 477 | 20241016 | 110000 | 710047310 | 2910 | 2910 | 2910 | 2910 | 0 |
| 478 | 20241016 | 105900 | 710047310 | 2910 | 2910 | 2910 | 2910 | 0 |
| 479 | 20241016 | 105800 | 710047310 | 2910 | 2910 | 2910 | 2910 | 124 |
| 480 | 20241016 | 105700 | 709686470 | 2920 | 2920 | 2920 | 2910 | 1559 |
| 481 | 20241016 | 105600 | 705149105 | 2920 | 2920 | 2920 | 2920 | 14 |
| 482 | 20241016 | 105500 | 705108225 | 2925 | 2925 | 2925 | 2925 | 0 |
| 483 | 20241016 | 105400 | 705108225 | 2925 | 2925 | 2925 | 2925 | 50 |
| 484 | 20241016 | 105300 | 704961975 | 2920 | 2920 | 2920 | 2920 | 40 |
| 485 | 20241016 | 105200 | 704845175 | 2925 | 2925 | 2925 | 2925 | 0 |
| 486 | 20241016 | 105100 | 704845175 | 2925 | 2925 | 2925 | 2925 | 0 |
| 487 | 20241016 | 105000 | 704845175 | 2925 | 2925 | 2925 | 2925 | 1 |
| 488 | 20241016 | 104900 | 704842250 | 2920 | 2920 | 2920 | 2920 | 10 |
| 489 | 20241016 | 104800 | 704813050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 490 | 20241016 | 104700 | 704813050 | 2925 | 2920 | 2925 | 2920 | 781 |
| 491 | 20241016 | 104600 | 702529125 | 2925 | 2915 | 2925 | 2915 | 3425 |
| 492 | 20241016 | 104500 | 692545240 | 2915 | 2915 | 2915 | 2915 | 213 |
| 493 | 20241016 | 104400 | 691924345 | 2915 | 2915 | 2915 | 2915 | 6 |
| 494 | 20241016 | 104300 | 691906855 | 2915 | 2915 | 2915 | 2915 | 200 |
| 495 | 20241016 | 104200 | 691323855 | 2915 | 2925 | 2925 | 2915 | 1686 |
| 496 | 20241016 | 104100 | 686397435 | 2925 | 2925 | 2925 | 2925 | 190 |
| 497 | 20241016 | 104000 | 685841685 | 2925 | 2925 | 2925 | 2925 | 1 |
| 498 | 20241016 | 103900 | 685838760 | 2925 | 2925 | 2925 | 2925 | 500 |
| 499 | 20241016 | 103800 | 684376260 | 2925 | 2915 | 2925 | 2915 | 6000 |
| 500 | 20241016 | 103700 | 666849550 | 2910 | 2915 | 2915 | 2910 | 247 |
| 501 | 20241016 | 103600 | 666129550 | 2915 | 2900 | 2915 | 2900 | 3089 |
| 502 | 20241016 | 103500 | 657163035 | 2900 | 2900 | 2900 | 2900 | 48 |
| 503 | 20241016 | 103400 | 657023835 | 2900 | 2900 | 2900 | 2900 | 0 |
| 504 | 20241016 | 103300 | 657023835 | 2900 | 2900 | 2900 | 2900 | 739 |
| 505 | 20241016 | 103200 | 654880735 | 2895 | 2900 | 2900 | 2895 | 3943 |
| 506 | 20241016 | 103100 | 643449790 | 2905 | 2910 | 2910 | 2905 | 4818 |
| 507 | 20241016 | 103000 | 629438240 | 2910 | 2910 | 2910 | 2910 | 1 |
| 508 | 20241016 | 102900 | 629435330 | 2915 | 2915 | 2915 | 2915 | 3 |
| 509 | 20241016 | 102800 | 629426585 | 2915 | 2915 | 2915 | 2915 | 349 |
| 510 | 20241016 | 102700 | 628409250 | 2915 | 2915 | 2915 | 2915 | 215 |
| 511 | 20241016 | 102600 | 627782525 | 2915 | 2915 | 2915 | 2915 | 300 |
| 512 | 20241016 | 102500 | 626908025 | 2920 | 2920 | 2920 | 2920 | 1 |
| 513 | 20241016 | 102400 | 626905105 | 2925 | 2925 | 2925 | 2925 | 0 |
| 514 | 20241016 | 102300 | 626905105 | 2925 | 2925 | 2925 | 2925 | 201 |
| 515 | 20241016 | 102200 | 626317180 | 2925 | 2925 | 2925 | 2925 | 102 |
| 516 | 20241016 | 102100 | 626018830 | 2925 | 2925 | 2925 | 2910 | 1202 |
| 517 | 20241016 | 102000 | 622520980 | 2925 | 2915 | 2925 | 2915 | 3947 |
| 518 | 20241016 | 101900 | 610998820 | 2915 | 2915 | 2915 | 2915 | 9 |
| 519 | 20241016 | 101800 | 610972585 | 2915 | 2915 | 2915 | 2915 | 2 |
| 520 | 20241016 | 101700 | 610966755 | 2915 | 2900 | 2915 | 2900 | 1101 |
| 521 | 20241016 | 101600 | 607773840 | 2915 | 2915 | 2915 | 2915 | 7 |
| 522 | 20241016 | 101500 | 607753435 | 2900 | 2905 | 2915 | 2900 | 1319 |
| 523 | 20241016 | 101400 | 603922620 | 2910 | 2910 | 2910 | 2910 | 1108 |
| 524 | 20241016 | 101300 | 600698340 | 2915 | 2915 | 2920 | 2915 | 109 |
| 525 | 20241016 | 101200 | 600380500 | 2915 | 2915 | 2920 | 2915 | 926 |
| 526 | 20241016 | 101100 | 597681195 | 2900 | 2905 | 2915 | 2900 | 5016 |
| 527 | 20241016 | 101000 | 583095030 | 2910 | 2910 | 2910 | 2910 | 1000 |
| 528 | 20241016 | 100900 | 580185030 | 2910 | 2905 | 2910 | 2905 | 46 |
| 529 | 20241016 | 100800 | 580051395 | 2905 | 2905 | 2905 | 2905 | 5 |
| 530 | 20241016 | 100700 | 580036870 | 2905 | 2895 | 2905 | 2895 | 1621 |
| 531 | 20241016 | 100600 | 575338565 | 2905 | 2905 | 2905 | 2905 | 0 |
| 532 | 20241016 | 100500 | 575338565 | 2905 | 2895 | 2905 | 2895 | 1722 |
| 533 | 20241016 | 100400 | 570353365 | 2895 | 2895 | 2895 | 2895 | 1 |
| 534 | 20241016 | 100300 | 570350470 | 2905 | 2905 | 2905 | 2905 | 0 |
| 535 | 20241016 | 100200 | 570350470 | 2905 | 2905 | 2905 | 2905 | 125 |
| 536 | 20241016 | 100100 | 569987345 | 2910 | 2910 | 2910 | 2910 | 351 |
| 537 | 20241016 | 100000 | 568965935 | 2910 | 2905 | 2910 | 2905 | 1100 |
| 538 | 20241016 | 095900 | 565770140 | 2905 | 2905 | 2905 | 2905 | 5 |
| 539 | 20241016 | 095800 | 565755615 | 2905 | 2910 | 2910 | 2900 | 948 |
| 540 | 20241016 | 095700 | 563006385 | 2890 | 2910 | 2910 | 2890 | 960 |
| 541 | 20241016 | 095600 | 560223860 | 2895 | 2895 | 2900 | 2895 | 1746 |
| 542 | 20241016 | 095500 | 555169185 | 2895 | 2905 | 2910 | 2895 | 3819 |
| 543 | 20241016 | 095400 | 544109500 | 2905 | 2905 | 2905 | 2905 | 100 |
| 544 | 20241016 | 095300 | 543819000 | 2905 | 2905 | 2905 | 2905 | 1 |
| 545 | 20241016 | 095200 | 543816095 | 2900 | 2900 | 2905 | 2900 | 930 |
| 546 | 20241016 | 095100 | 541119040 | 2900 | 2905 | 2905 | 2900 | 2269 |
| 547 | 20241016 | 095000 | 534533425 | 2910 | 2910 | 2910 | 2905 | 424 |
| 548 | 20241016 | 094900 | 533301185 | 2905 | 2910 | 2910 | 2905 | 25 |
| 549 | 20241016 | 094800 | 533228510 | 2910 | 2910 | 2910 | 2910 | 1 |
| 550 | 20241016 | 094700 | 533225600 | 2905 | 2910 | 2910 | 2905 | 1323 |
| 551 | 20241016 | 094600 | 529382250 | 2905 | 2905 | 2905 | 2905 | 120 |
| 552 | 20241016 | 094500 | 529033650 | 2905 | 2905 | 2905 | 2905 | 0 |
| 553 | 20241016 | 094400 | 529033650 | 2905 | 2910 | 2915 | 2905 | 1994 |
| 554 | 20241016 | 094300 | 523231175 | 2910 | 2910 | 2910 | 2910 | 40 |
| 555 | 20241016 | 094200 | 523114775 | 2910 | 2900 | 2910 | 2900 | 861 |
| 556 | 20241016 | 094100 | 520615565 | 2900 | 2895 | 2905 | 2895 | 2151 |
| 557 | 20241016 | 094000 | 514381060 | 2895 | 2885 | 2895 | 2885 | 1194 |
| 558 | 20241016 | 093900 | 510932605 | 2890 | 2890 | 2890 | 2890 | 720 |
| 559 | 20241016 | 093800 | 508851805 | 2890 | 2890 | 2890 | 2875 | 5009 |
| 560 | 20241016 | 093700 | 494440835 | 2890 | 2885 | 2890 | 2875 | 2366 |
| 561 | 20241016 | 093600 | 487629825 | 2890 | 2885 | 2890 | 2885 | 221 |
| 562 | 20241016 | 093500 | 486992025 | 2890 | 2885 | 2890 | 2880 | 2319 |
| 563 | 20241016 | 093400 | 480308275 | 2890 | 2895 | 2895 | 2890 | 455 |
| 564 | 20241016 | 093300 | 478992675 | 2895 | 2895 | 2895 | 2895 | 120 |
| 565 | 20241016 | 093200 | 478645275 | 2895 | 2885 | 2895 | 2885 | 5077 |
| 566 | 20241016 | 093100 | 463973020 | 2890 | 2890 | 2890 | 2885 | 626 |
| 567 | 20241016 | 093000 | 462163895 | 2890 | 2890 | 2890 | 2880 | 294 |
| 568 | 20241016 | 092900 | 461314630 | 2890 | 2875 | 2890 | 2875 | 2494 |
| 569 | 20241016 | 092800 | 454121395 | 2880 | 2885 | 2885 | 2880 | 1413 |
| 570 | 20241016 | 092700 | 450050450 | 2885 | 2875 | 2885 | 2875 | 1532 |
| 571 | 20241016 | 092600 | 445644830 | 2875 | 2880 | 2880 | 2875 | 6214 |
| 572 | 20241016 | 092500 | 427778305 | 2885 | 2875 | 2885 | 2875 | 5895 |
| 573 | 20241016 | 092400 | 410800950 | 2875 | 2875 | 2880 | 2870 | 8121 |
| 574 | 20241016 | 092300 | 387450195 | 2875 | 2890 | 2895 | 2875 | 20221 |
| 575 | 20241016 | 092200 | 329151855 | 2895 | 2910 | 2910 | 2895 | 10025 |
| 576 | 20241016 | 092100 | 300097915 | 2910 | 2900 | 2910 | 2900 | 552 |
| 577 | 20241016 | 092000 | 298494135 | 2905 | 2910 | 2910 | 2905 | 193 |
| 578 | 20241016 | 091900 | 297932970 | 2905 | 2905 | 2910 | 2905 | 245 |
| 579 | 20241016 | 091800 | 297221205 | 2905 | 2900 | 2910 | 2900 | 2186 |
| 580 | 20241016 | 091700 | 290872780 | 2900 | 2900 | 2905 | 2900 | 6077 |
| 581 | 20241016 | 091600 | 273249380 | 2905 | 2905 | 2910 | 2905 | 2592 |
| 582 | 20241016 | 091500 | 265719360 | 2905 | 2910 | 2910 | 2905 | 4325 |
| 583 | 20241016 | 091400 | 253154685 | 2905 | 2915 | 2915 | 2905 | 1486 |
| 584 | 20241016 | 091300 | 248830585 | 2910 | 2910 | 2915 | 2910 | 768 |
| 585 | 20241016 | 091200 | 246594785 | 2910 | 2915 | 2915 | 2910 | 1571 |
| 586 | 20241016 | 091100 | 242018000 | 2910 | 2925 | 2925 | 2910 | 2664 |
| 587 | 20241016 | 091000 | 234241960 | 2925 | 2930 | 2930 | 2910 | 2186 |
| 588 | 20241016 | 090900 | 227850500 | 2920 | 2925 | 2930 | 2905 | 5545 |
| 589 | 20241016 | 090800 | 211667240 | 2930 | 2935 | 2935 | 2930 | 307 |
| 590 | 20241016 | 090700 | 210767705 | 2940 | 2910 | 2940 | 2900 | 9170 |
| 591 | 20241016 | 090600 | 183987990 | 2910 | 2925 | 2930 | 2900 | 13263 |
| 592 | 20241016 | 090500 | 145376790 | 2930 | 2920 | 2935 | 2920 | 1301 |
| 593 | 20241016 | 090400 | 141567855 | 2920 | 2935 | 2935 | 2920 | 1593 |
| 594 | 20241016 | 090300 | 136905565 | 2940 | 2920 | 2940 | 2915 | 4239 |
| 595 | 20241016 | 090200 | 124546105 | 2920 | 2940 | 2955 | 2915 | 34000 |
| 596 | 20241016 | 090100 | 25033000 | 2945 | 2950 | 2965 | 2945 | 5149 |
| 597 | 20241016 | 090000 | 9844425 | 2965 | 2945 | 2965 | 2945 | 3039 |