32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241014 | 190800 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 810 |
| 3 | 20241014 | 190700 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 4 | 20241014 | 190600 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 5 | 20241014 | 190500 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 6 | 20241014 | 190400 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 7 | 20241014 | 190300 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 8 | 20241014 | 190200 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 9 | 20241014 | 190100 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 10 | 20241014 | 190000 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 11 | 20241014 | 185900 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 12 | 20241014 | 185800 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 13 | 20241014 | 185700 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 14 | 20241014 | 185600 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 15 | 20241014 | 185500 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 16 | 20241014 | 185400 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 17 | 20241014 | 185300 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 18 | 20241014 | 185200 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 19 | 20241014 | 185100 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 20 | 20241014 | 185000 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 21 | 20241014 | 184900 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 22 | 20241014 | 184800 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 23 | 20241014 | 184700 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 24 | 20241014 | 184600 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 25 | 20241014 | 184500 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 26 | 20241014 | 184400 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 27 | 20241014 | 184300 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 28 | 20241014 | 184200 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 29 | 20241014 | 184100 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 30 | 20241014 | 184000 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 31 | 20241014 | 183900 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 32 | 20241014 | 183800 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 810 |
| 33 | 20241014 | 183700 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 34 | 20241014 | 183600 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 35 | 20241014 | 183500 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 36 | 20241014 | 183400 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 37 | 20241014 | 183300 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 38 | 20241014 | 183200 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 39 | 20241014 | 183100 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 40 | 20241014 | 183000 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 41 | 20241014 | 182900 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 42 | 20241014 | 182800 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 43 | 20241014 | 182700 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 44 | 20241014 | 182600 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 45 | 20241014 | 182500 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 46 | 20241014 | 182400 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 47 | 20241014 | 182300 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 48 | 20241014 | 182200 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 49 | 20241014 | 182100 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 50 | 20241014 | 182000 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 51 | 20241014 | 181900 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 52 | 20241014 | 181800 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 53 | 20241014 | 181700 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 54 | 20241014 | 181600 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 55 | 20241014 | 181500 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 56 | 20241014 | 181400 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 57 | 20241014 | 181300 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 58 | 20241014 | 181200 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 59 | 20241014 | 181100 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 60 | 20241014 | 181000 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 61 | 20241014 | 180900 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 62 | 20241014 | 180800 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 810 |
| 63 | 20241014 | 180700 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 64 | 20241014 | 180600 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 65 | 20241014 | 180500 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 66 | 20241014 | 180400 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 67 | 20241014 | 180300 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 68 | 20241014 | 180200 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 69 | 20241014 | 180100 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 70 | 20241014 | 180000 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 71 | 20241014 | 175900 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 72 | 20241014 | 175800 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 73 | 20241014 | 175700 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 74 | 20241014 | 175600 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 75 | 20241014 | 175500 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 76 | 20241014 | 175400 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 77 | 20241014 | 175300 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 78 | 20241014 | 175200 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 79 | 20241014 | 175100 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 80 | 20241014 | 175000 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 81 | 20241014 | 174900 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 82 | 20241014 | 174800 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 83 | 20241014 | 174700 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 84 | 20241014 | 174600 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 85 | 20241014 | 174500 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 86 | 20241014 | 174400 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 87 | 20241014 | 174300 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 88 | 20241014 | 174200 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 89 | 20241014 | 174100 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 90 | 20241014 | 174000 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 91 | 20241014 | 173900 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 92 | 20241014 | 173800 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 810 |
| 93 | 20241014 | 173700 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 94 | 20241014 | 173600 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 95 | 20241014 | 173500 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 96 | 20241014 | 173400 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 97 | 20241014 | 173300 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 98 | 20241014 | 173200 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 99 | 20241014 | 173100 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 100 | 20241014 | 173000 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 101 | 20241014 | 172900 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 102 | 20241014 | 172800 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 103 | 20241014 | 172700 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 104 | 20241014 | 172600 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 105 | 20241014 | 172500 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 106 | 20241014 | 172400 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 107 | 20241014 | 172300 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 108 | 20241014 | 172200 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 109 | 20241014 | 172100 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 110 | 20241014 | 172000 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 111 | 20241014 | 171900 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 112 | 20241014 | 171800 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 113 | 20241014 | 171700 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 114 | 20241014 | 171600 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 115 | 20241014 | 171500 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 116 | 20241014 | 171400 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 117 | 20241014 | 171300 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 118 | 20241014 | 171200 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 119 | 20241014 | 171100 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 120 | 20241014 | 171000 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 121 | 20241014 | 170900 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 122 | 20241014 | 170800 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 810 |
| 123 | 20241014 | 170700 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 124 | 20241014 | 170600 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 125 | 20241014 | 170500 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 126 | 20241014 | 170400 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 127 | 20241014 | 170300 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 128 | 20241014 | 170200 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 129 | 20241014 | 170100 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 130 | 20241014 | 170000 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 131 | 20241014 | 165900 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 132 | 20241014 | 165800 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 133 | 20241014 | 165700 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 134 | 20241014 | 165600 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 135 | 20241014 | 165500 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 136 | 20241014 | 165400 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 137 | 20241014 | 165300 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 138 | 20241014 | 165200 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 139 | 20241014 | 165100 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 140 | 20241014 | 165000 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 141 | 20241014 | 164900 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 142 | 20241014 | 164800 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 143 | 20241014 | 164700 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 144 | 20241014 | 164600 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 145 | 20241014 | 164500 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 146 | 20241014 | 164400 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 147 | 20241014 | 164300 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 148 | 20241014 | 164200 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 149 | 20241014 | 164100 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 150 | 20241014 | 164000 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 151 | 20241014 | 163900 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 152 | 20241014 | 163800 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 810 |
| 153 | 20241014 | 163700 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 154 | 20241014 | 163600 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 155 | 20241014 | 163500 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 156 | 20241014 | 163400 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 157 | 20241014 | 163300 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 158 | 20241014 | 163200 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 159 | 20241014 | 163100 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 160 | 20241014 | 163000 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 161 | 20241014 | 162900 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 162 | 20241014 | 162800 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 163 | 20241014 | 162700 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 164 | 20241014 | 162600 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 165 | 20241014 | 162500 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 166 | 20241014 | 162400 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 167 | 20241014 | 162300 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 168 | 20241014 | 162200 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 169 | 20241014 | 162100 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 170 | 20241014 | 162000 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 171 | 20241014 | 161900 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 172 | 20241014 | 161800 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 173 | 20241014 | 161700 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 174 | 20241014 | 161600 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 175 | 20241014 | 161500 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 176 | 20241014 | 161400 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 177 | 20241014 | 161300 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 178 | 20241014 | 161200 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 179 | 20241014 | 161100 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 180 | 20241014 | 161000 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 181 | 20241014 | 160900 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 182 | 20241014 | 160800 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 810 |
| 183 | 20241014 | 160700 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 184 | 20241014 | 160600 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 185 | 20241014 | 160500 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 186 | 20241014 | 160400 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 187 | 20241014 | 160300 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 188 | 20241014 | 160200 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 189 | 20241014 | 160100 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 190 | 20241014 | 160000 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 191 | 20241014 | 155900 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 192 | 20241014 | 155800 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 193 | 20241014 | 155700 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 194 | 20241014 | 155600 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 195 | 20241014 | 155500 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 196 | 20241014 | 155400 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 197 | 20241014 | 155300 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 198 | 20241014 | 155200 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 199 | 20241014 | 155100 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 200 | 20241014 | 155000 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 201 | 20241014 | 154900 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 202 | 20241014 | 154800 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 203 | 20241014 | 154700 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 204 | 20241014 | 154600 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 205 | 20241014 | 154500 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 206 | 20241014 | 154400 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 207 | 20241014 | 154300 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 208 | 20241014 | 154200 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 209 | 20241014 | 154100 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 210 | 20241014 | 154000 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 211 | 20241014 | 153900 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 212 | 20241014 | 153800 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 810 |
| 213 | 20241014 | 153700 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 214 | 20241014 | 153600 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 215 | 20241014 | 153500 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 216 | 20241014 | 153400 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 217 | 20241014 | 153300 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 218 | 20241014 | 153200 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 219 | 20241014 | 153100 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 0 |
| 220 | 20241014 | 153000 | 2353589540 | 13980 | 13980 | 13980 | 13980 | 810 |
| 221 | 20241014 | 152900 | 2342265740 | 13960 | 13960 | 13960 | 13960 | 0 |
| 222 | 20241014 | 152800 | 2342265740 | 13960 | 13960 | 13960 | 13960 | 0 |
| 223 | 20241014 | 152700 | 2342265740 | 13960 | 13960 | 13960 | 13960 | 0 |
| 224 | 20241014 | 152600 | 2342265740 | 13960 | 13960 | 13960 | 13960 | 0 |
| 225 | 20241014 | 152500 | 2342265740 | 13960 | 13960 | 13960 | 13960 | 0 |
| 226 | 20241014 | 152400 | 2342265740 | 13960 | 13960 | 13960 | 13960 | 0 |
| 227 | 20241014 | 152300 | 2342265740 | 13960 | 13960 | 13960 | 13960 | 0 |
| 228 | 20241014 | 152200 | 2342265740 | 13960 | 13960 | 13960 | 13960 | 0 |
| 229 | 20241014 | 152100 | 2342265740 | 13960 | 13960 | 13960 | 13960 | 0 |
| 230 | 20241014 | 152000 | 2342265740 | 13960 | 13960 | 13960 | 13960 | 0 |
| 231 | 20241014 | 151900 | 2342265740 | 13960 | 13950 | 13960 | 13950 | 165 |
| 232 | 20241014 | 151800 | 2339963890 | 13950 | 13940 | 13950 | 13940 | 81 |
| 233 | 20241014 | 151700 | 2338834210 | 13940 | 13920 | 13940 | 13900 | 155 |
| 234 | 20241014 | 151600 | 2336675410 | 13910 | 13900 | 13910 | 13890 | 348 |
| 235 | 20241014 | 151500 | 2331838530 | 13900 | 13940 | 13940 | 13900 | 1510 |
| 236 | 20241014 | 151400 | 2310816980 | 13940 | 13950 | 13950 | 13940 | 62 |
| 237 | 20241014 | 151300 | 2309952300 | 13950 | 13950 | 13950 | 13950 | 0 |
| 238 | 20241014 | 151200 | 2309952300 | 13950 | 13950 | 13950 | 13950 | 0 |
| 239 | 20241014 | 151100 | 2309952300 | 13950 | 13960 | 13960 | 13950 | 207 |
| 240 | 20241014 | 151000 | 2307062800 | 13960 | 13950 | 13960 | 13950 | 188 |
| 241 | 20241014 | 150900 | 2304439110 | 13930 | 13950 | 13950 | 13930 | 106 |
| 242 | 20241014 | 150800 | 2302962430 | 13960 | 13950 | 13960 | 13950 | 40 |
| 243 | 20241014 | 150700 | 2302404420 | 13940 | 13940 | 13940 | 13930 | 82 |
| 244 | 20241014 | 150600 | 2301262130 | 13950 | 13950 | 13950 | 13930 | 1104 |
| 245 | 20241014 | 150500 | 2285873540 | 13960 | 13950 | 13960 | 13950 | 133 |
| 246 | 20241014 | 150400 | 2284017890 | 13960 | 13960 | 13960 | 13960 | 18 |
| 247 | 20241014 | 150300 | 2283766610 | 13960 | 13960 | 13960 | 13960 | 0 |
| 248 | 20241014 | 150200 | 2283766610 | 13960 | 13950 | 13960 | 13950 | 41 |
| 249 | 20241014 | 150100 | 2283194470 | 13960 | 13960 | 13960 | 13960 | 40 |
| 250 | 20241014 | 150000 | 2282636070 | 13950 | 13950 | 13950 | 13950 | 1 |
| 251 | 20241014 | 145900 | 2282622120 | 13940 | 13950 | 13950 | 13940 | 43 |
| 252 | 20241014 | 145800 | 2282022510 | 13960 | 13960 | 13960 | 13960 | 24 |
| 253 | 20241014 | 145700 | 2281687470 | 13960 | 13960 | 13960 | 13960 | 21 |
| 254 | 20241014 | 145600 | 2281394310 | 13950 | 13950 | 13950 | 13950 | 0 |
| 255 | 20241014 | 145500 | 2281394310 | 13950 | 13960 | 13960 | 13950 | 880 |
| 256 | 20241014 | 145400 | 2269111510 | 13950 | 13960 | 13960 | 13950 | 21 |
| 257 | 20241014 | 145300 | 2268818360 | 13950 | 13950 | 13950 | 13950 | 382 |
| 258 | 20241014 | 145200 | 2263489460 | 13950 | 13950 | 13950 | 13950 | 19 |
| 259 | 20241014 | 145100 | 2263224410 | 13950 | 13940 | 13950 | 13940 | 26 |
| 260 | 20241014 | 145000 | 2262861760 | 13940 | 13950 | 13950 | 13940 | 75 |
| 261 | 20241014 | 144900 | 2261815560 | 13940 | 13950 | 13950 | 13940 | 225 |
| 262 | 20241014 | 144800 | 2258678540 | 13950 | 13940 | 13950 | 13940 | 126 |
| 263 | 20241014 | 144700 | 2256921110 | 13940 | 13970 | 13970 | 13940 | 2635 |
| 264 | 20241014 | 144600 | 2220121880 | 13970 | 13980 | 13980 | 13970 | 12 |
| 265 | 20241014 | 144500 | 2219954130 | 13980 | 13980 | 13980 | 13980 | 40 |
| 266 | 20241014 | 144400 | 2219394930 | 13970 | 13980 | 13980 | 13960 | 383 |
| 267 | 20241014 | 144300 | 2214044300 | 13980 | 13980 | 13980 | 13980 | 611 |
| 268 | 20241014 | 144200 | 2205502520 | 13980 | 13980 | 13980 | 13980 | 300 |
| 269 | 20241014 | 144100 | 2201308520 | 13980 | 13980 | 13980 | 13980 | 22 |
| 270 | 20241014 | 144000 | 2201000960 | 13970 | 13970 | 13970 | 13970 | 322 |
| 271 | 20241014 | 143900 | 2196502620 | 13970 | 13980 | 13980 | 13970 | 259 |
| 272 | 20241014 | 143800 | 2192881810 | 13980 | 13970 | 13980 | 13970 | 99 |
| 273 | 20241014 | 143700 | 2191497870 | 13970 | 13960 | 13970 | 13960 | 175 |
| 274 | 20241014 | 143600 | 2189053910 | 13960 | 13970 | 13970 | 13960 | 89 |
| 275 | 20241014 | 143500 | 2187811460 | 13980 | 13980 | 13980 | 13980 | 19 |
| 276 | 20241014 | 143400 | 2187545840 | 13980 | 13970 | 13980 | 13970 | 42 |
| 277 | 20241014 | 143300 | 2186959090 | 13960 | 13950 | 13960 | 13950 | 33 |
| 278 | 20241014 | 143200 | 2186498420 | 13950 | 13950 | 13950 | 13950 | 57 |
| 279 | 20241014 | 143100 | 2185703270 | 13970 | 14020 | 14020 | 13970 | 742 |
| 280 | 20241014 | 143000 | 2175316640 | 14000 | 14000 | 14000 | 14000 | 5 |
| 281 | 20241014 | 142900 | 2175246640 | 14020 | 14010 | 14020 | 14010 | 127 |
| 282 | 20241014 | 142800 | 2173466570 | 14010 | 13970 | 14020 | 13950 | 1214 |
| 283 | 20241014 | 142700 | 2156492630 | 13980 | 13960 | 13980 | 13950 | 78 |
| 284 | 20241014 | 142600 | 2155403720 | 13970 | 13940 | 13970 | 13940 | 2176 |
| 285 | 20241014 | 142500 | 2125047400 | 13940 | 13990 | 14000 | 13940 | 683 |
| 286 | 20241014 | 142400 | 2115498880 | 13970 | 14100 | 14100 | 13970 | 2539 |
| 287 | 20241014 | 142300 | 2079884630 | 14100 | 14110 | 14110 | 14100 | 23 |
| 288 | 20241014 | 142200 | 2079560120 | 14110 | 14110 | 14110 | 14090 | 771 |
| 289 | 20241014 | 142100 | 2068683970 | 14110 | 14110 | 14110 | 14110 | 2124 |
| 290 | 20241014 | 142000 | 2038714330 | 14110 | 14160 | 14160 | 14100 | 2525 |
| 291 | 20241014 | 141900 | 2003029110 | 14160 | 14160 | 14160 | 14150 | 353 |
| 292 | 20241014 | 141800 | 1998031350 | 14160 | 14140 | 14160 | 14140 | 1176 |
| 293 | 20241014 | 141700 | 1981389250 | 14140 | 14140 | 14140 | 14130 | 765 |
| 294 | 20241014 | 141600 | 1970572670 | 14130 | 14120 | 14130 | 14120 | 545 |
| 295 | 20241014 | 141500 | 1962872400 | 14120 | 14110 | 14130 | 14110 | 598 |
| 296 | 20241014 | 141400 | 1954428640 | 14120 | 14130 | 14130 | 14120 | 815 |
| 297 | 20241014 | 141300 | 1942917760 | 14130 | 14120 | 14130 | 14110 | 628 |
| 298 | 20241014 | 141200 | 1934047460 | 14120 | 14110 | 14120 | 14110 | 406 |
| 299 | 20241014 | 141100 | 1928315670 | 14090 | 14080 | 14090 | 14080 | 1167 |
| 300 | 20241014 | 141000 | 1911881450 | 14070 | 14080 | 14120 | 14070 | 5088 |
| 301 | 20241014 | 140900 | 1840183850 | 14090 | 14080 | 14090 | 14080 | 626 |
| 302 | 20241014 | 140800 | 1831363610 | 14080 | 14070 | 14080 | 14070 | 579 |
| 303 | 20241014 | 140700 | 1823214560 | 14070 | 14080 | 14080 | 14070 | 723 |
| 304 | 20241014 | 140600 | 1813039230 | 14090 | 14090 | 14090 | 14090 | 618 |
| 305 | 20241014 | 140500 | 1804331610 | 14090 | 14080 | 14090 | 14080 | 661 |
| 306 | 20241014 | 140400 | 1795018620 | 14090 | 14080 | 14090 | 14080 | 683 |
| 307 | 20241014 | 140300 | 1785401890 | 14080 | 14070 | 14080 | 14070 | 1265 |
| 308 | 20241014 | 140200 | 1767599820 | 14070 | 14050 | 14070 | 14050 | 1045 |
| 309 | 20241014 | 140100 | 1752905360 | 14050 | 14050 | 14050 | 14050 | 675 |
| 310 | 20241014 | 140000 | 1743421610 | 14050 | 14050 | 14050 | 14020 | 991 |
| 311 | 20241014 | 135900 | 1729512870 | 14050 | 14050 | 14050 | 14040 | 1228 |
| 312 | 20241014 | 135800 | 1712260480 | 14040 | 14040 | 14050 | 14030 | 641 |
| 313 | 20241014 | 135700 | 1703260740 | 14030 | 14040 | 14050 | 14030 | 508 |
| 314 | 20241014 | 135600 | 1696129320 | 14040 | 14050 | 14050 | 14010 | 1455 |
| 315 | 20241014 | 135500 | 1675726710 | 14050 | 14030 | 14050 | 14020 | 2530 |
| 316 | 20241014 | 135400 | 1640213170 | 14030 | 14000 | 14030 | 13990 | 5402 |
| 317 | 20241014 | 135300 | 1564525930 | 14000 | 13990 | 14000 | 13990 | 906 |
| 318 | 20241014 | 135200 | 1551846820 | 13990 | 13960 | 13990 | 13960 | 657 |
| 319 | 20241014 | 135100 | 1542663620 | 13950 | 13950 | 13960 | 13950 | 81 |
| 320 | 20241014 | 135000 | 1541533370 | 13950 | 13950 | 13950 | 13940 | 230 |
| 321 | 20241014 | 134900 | 1538324880 | 13930 | 13960 | 13960 | 13930 | 1197 |
| 322 | 20241014 | 134800 | 1521636730 | 13950 | 13950 | 13950 | 13950 | 306 |
| 323 | 20241014 | 134700 | 1517368030 | 13950 | 13990 | 13990 | 13950 | 2311 |
| 324 | 20241014 | 134600 | 1485099300 | 13990 | 13980 | 13990 | 13980 | 270 |
| 325 | 20241014 | 134500 | 1481322260 | 13980 | 13980 | 13980 | 13970 | 332 |
| 326 | 20241014 | 134400 | 1476681900 | 13980 | 13980 | 13980 | 13970 | 286 |
| 327 | 20241014 | 134300 | 1472683790 | 13980 | 13990 | 13990 | 13980 | 435 |
| 328 | 20241014 | 134200 | 1466601960 | 13990 | 13980 | 13990 | 13980 | 81 |
| 329 | 20241014 | 134100 | 1465469090 | 13990 | 13990 | 13990 | 13980 | 413 |
| 330 | 20241014 | 134000 | 1459691310 | 13990 | 13980 | 13990 | 13970 | 224 |
| 331 | 20241014 | 133900 | 1456557970 | 13970 | 13970 | 13970 | 13970 | 267 |
| 332 | 20241014 | 133800 | 1452827980 | 13970 | 13970 | 13970 | 13950 | 515 |
| 333 | 20241014 | 133700 | 1445641320 | 13970 | 13950 | 13970 | 13940 | 675 |
| 334 | 20241014 | 133600 | 1436224740 | 13950 | 13940 | 13950 | 13940 | 274 |
| 335 | 20241014 | 133500 | 1432402840 | 13940 | 13940 | 13940 | 13940 | 232 |
| 336 | 20241014 | 133400 | 1429168760 | 13940 | 13950 | 13950 | 13940 | 413 |
| 337 | 20241014 | 133300 | 1423411460 | 13950 | 13950 | 13950 | 13920 | 566 |
| 338 | 20241014 | 133200 | 1415526180 | 13940 | 13950 | 13950 | 13940 | 364 |
| 339 | 20241014 | 133100 | 1410451330 | 13950 | 13940 | 13950 | 13940 | 203 |
| 340 | 20241014 | 133000 | 1407621400 | 13940 | 13930 | 13950 | 13930 | 110 |
| 341 | 20241014 | 132900 | 1406088160 | 13930 | 13870 | 13930 | 13870 | 2827 |
| 342 | 20241014 | 132800 | 1366817080 | 13870 | 13870 | 13880 | 13840 | 504 |
| 343 | 20241014 | 132700 | 1359834640 | 13880 | 13860 | 13880 | 13860 | 198 |
| 344 | 20241014 | 132600 | 1357090160 | 13860 | 13850 | 13860 | 13850 | 33 |
| 345 | 20241014 | 132500 | 1356632910 | 13860 | 13860 | 13860 | 13850 | 65 |
| 346 | 20241014 | 132400 | 1355732020 | 13860 | 13850 | 13860 | 13850 | 50 |
| 347 | 20241014 | 132300 | 1355039420 | 13860 | 13850 | 13860 | 13850 | 33 |
| 348 | 20241014 | 132200 | 1354582190 | 13850 | 13880 | 13880 | 13850 | 363 |
| 349 | 20241014 | 132100 | 1349548780 | 13880 | 13880 | 13880 | 13880 | 47 |
| 350 | 20241014 | 132000 | 1348896420 | 13890 | 13880 | 13890 | 13880 | 44 |
| 351 | 20241014 | 131900 | 1348285690 | 13880 | 13880 | 13880 | 13880 | 22 |
| 352 | 20241014 | 131800 | 1347980330 | 13880 | 13870 | 13880 | 13870 | 64 |
| 353 | 20241014 | 131700 | 1347092020 | 13880 | 13880 | 13880 | 13880 | 25 |
| 354 | 20241014 | 131600 | 1346745020 | 13880 | 13880 | 13880 | 13880 | 74 |
| 355 | 20241014 | 131500 | 1345717900 | 13870 | 13870 | 13880 | 13870 | 45 |
| 356 | 20241014 | 131400 | 1345093740 | 13860 | 13860 | 13860 | 13860 | 120 |
| 357 | 20241014 | 131300 | 1343430540 | 13860 | 13860 | 13860 | 13860 | 44 |
| 358 | 20241014 | 131200 | 1342820700 | 13860 | 13860 | 13860 | 13840 | 376 |
| 359 | 20241014 | 131100 | 1337616120 | 13870 | 13870 | 13870 | 13870 | 66 |
| 360 | 20241014 | 131000 | 1336700700 | 13880 | 13890 | 13890 | 13880 | 27 |
| 361 | 20241014 | 130900 | 1336325880 | 13890 | 13890 | 13890 | 13860 | 543 |
| 362 | 20241014 | 130800 | 1328790080 | 13900 | 13890 | 13900 | 13890 | 2 |
| 363 | 20241014 | 130700 | 1328762290 | 13880 | 13890 | 13890 | 13880 | 800 |
| 364 | 20241014 | 130600 | 1317658140 | 13900 | 13890 | 13900 | 13890 | 55 |
| 365 | 20241014 | 130500 | 1316893990 | 13890 | 13890 | 13890 | 13890 | 22 |
| 366 | 20241014 | 130400 | 1316588410 | 13890 | 13890 | 13890 | 13890 | 65 |
| 367 | 20241014 | 130300 | 1315685560 | 13880 | 13880 | 13880 | 13880 | 1 |
| 368 | 20241014 | 130200 | 1315671680 | 13880 | 13880 | 13880 | 13880 | 1316 |
| 369 | 20241014 | 130100 | 1297405600 | 13880 | 13870 | 13880 | 13870 | 814 |
| 370 | 20241014 | 130000 | 1286109440 | 13860 | 13860 | 13860 | 13860 | 224 |
| 371 | 20241014 | 125900 | 1283004800 | 13860 | 13850 | 13860 | 13850 | 140 |
| 372 | 20241014 | 125800 | 1281064410 | 13840 | 13840 | 13840 | 13840 | 1 |
| 373 | 20241014 | 125700 | 1281050570 | 13840 | 13830 | 13840 | 13830 | 51 |
| 374 | 20241014 | 125600 | 1280345140 | 13830 | 13830 | 13830 | 13830 | 21 |
| 375 | 20241014 | 125500 | 1280054710 | 13820 | 13830 | 13830 | 13820 | 88 |
| 376 | 20241014 | 125400 | 1278837690 | 13840 | 13850 | 13850 | 13840 | 52 |
| 377 | 20241014 | 125300 | 1278117600 | 13860 | 13860 | 13860 | 13860 | 43 |
| 378 | 20241014 | 125200 | 1277521620 | 13850 | 13870 | 13870 | 13850 | 56 |
| 379 | 20241014 | 125100 | 1276745040 | 13870 | 13870 | 13870 | 13870 | 43 |
| 380 | 20241014 | 125000 | 1276148630 | 13870 | 13830 | 13870 | 13830 | 1271 |
| 381 | 20241014 | 124900 | 1258541850 | 13840 | 13840 | 13840 | 13840 | 21 |
| 382 | 20241014 | 124800 | 1258251210 | 13830 | 13840 | 13840 | 13810 | 579 |
| 383 | 20241014 | 124700 | 1250246280 | 13850 | 13840 | 13850 | 13840 | 19 |
| 384 | 20241014 | 124600 | 1249983310 | 13830 | 13820 | 13830 | 13820 | 89 |
| 385 | 20241014 | 124500 | 1248753310 | 13820 | 13820 | 13820 | 13810 | 125 |
| 386 | 20241014 | 124400 | 1247025910 | 13820 | 13820 | 13820 | 13820 | 142 |
| 387 | 20241014 | 124300 | 1245063470 | 13820 | 13800 | 13820 | 13800 | 4 |
| 388 | 20241014 | 124200 | 1245008220 | 13780 | 13780 | 13780 | 13780 | 0 |
| 389 | 20241014 | 124100 | 1245008220 | 13780 | 13790 | 13800 | 13780 | 1813 |
| 390 | 20241014 | 124000 | 1220007000 | 13780 | 13830 | 13850 | 13780 | 2258 |
| 391 | 20241014 | 123900 | 1188826900 | 13840 | 13860 | 13860 | 13830 | 1578 |
| 392 | 20241014 | 123800 | 1166985610 | 13870 | 13880 | 13880 | 13870 | 101 |
| 393 | 20241014 | 123700 | 1165583900 | 13880 | 13880 | 13880 | 13880 | 388 |
| 394 | 20241014 | 123600 | 1160198460 | 13880 | 13880 | 13880 | 13880 | 46 |
| 395 | 20241014 | 123500 | 1159559980 | 13880 | 13890 | 13890 | 13880 | 31 |
| 396 | 20241014 | 123400 | 1159129520 | 13890 | 13900 | 13900 | 13890 | 309 |
| 397 | 20241014 | 123300 | 1154837320 | 13900 | 13910 | 13910 | 13900 | 66 |
| 398 | 20241014 | 123200 | 1153919270 | 13920 | 13910 | 13920 | 13910 | 22 |
| 399 | 20241014 | 123100 | 1153613040 | 13920 | 13900 | 13920 | 13900 | 49 |
| 400 | 20241014 | 123000 | 1152931650 | 13900 | 13890 | 13900 | 13890 | 73 |
| 401 | 20241014 | 122900 | 1151917070 | 13890 | 13890 | 13890 | 13890 | 517 |
| 402 | 20241014 | 122800 | 1144735940 | 13900 | 13900 | 13900 | 13900 | 31 |
| 403 | 20241014 | 122700 | 1144305040 | 13890 | 13870 | 13890 | 13870 | 1202 |
| 404 | 20241014 | 122600 | 1127633270 | 13860 | 13860 | 13860 | 13860 | 2 |
| 405 | 20241014 | 122500 | 1127605550 | 13870 | 13870 | 13870 | 13870 | 67 |
| 406 | 20241014 | 122400 | 1126676260 | 13870 | 13870 | 13870 | 13870 | 40 |
| 407 | 20241014 | 122300 | 1126121460 | 13870 | 13870 | 13870 | 13870 | 213 |
| 408 | 20241014 | 122200 | 1123167150 | 13870 | 13930 | 13930 | 13870 | 378 |
| 409 | 20241014 | 122100 | 1117918940 | 13910 | 13910 | 13930 | 13910 | 22 |
| 410 | 20241014 | 122000 | 1117612900 | 13940 | 13900 | 13940 | 13900 | 106 |
| 411 | 20241014 | 121900 | 1116137820 | 13890 | 13890 | 13890 | 13890 | 0 |
| 412 | 20241014 | 121800 | 1116137820 | 13890 | 13900 | 13930 | 13890 | 88 |
| 413 | 20241014 | 121700 | 1114914120 | 13900 | 13900 | 13910 | 13900 | 21 |
| 414 | 20241014 | 121600 | 1114622210 | 13900 | 13900 | 13910 | 13890 | 1044 |
| 415 | 20241014 | 121500 | 1100110620 | 13910 | 13900 | 13910 | 13890 | 306 |
| 416 | 20241014 | 121400 | 1095857640 | 13880 | 13870 | 13880 | 13870 | 52 |
| 417 | 20241014 | 121300 | 1095136180 | 13870 | 13880 | 13880 | 13870 | 99 |
| 418 | 20241014 | 121200 | 1093762430 | 13880 | 13890 | 13890 | 13880 | 418 |
| 419 | 20241014 | 121100 | 1087960020 | 13910 | 13900 | 13910 | 13900 | 71 |
| 420 | 20241014 | 121000 | 1086972430 | 13900 | 13900 | 13900 | 13900 | 16 |
| 421 | 20241014 | 120900 | 1086750030 | 13910 | 13900 | 13910 | 13900 | 55 |
| 422 | 20241014 | 120800 | 1085985520 | 13910 | 13940 | 13940 | 13910 | 1326 |
| 423 | 20241014 | 120700 | 1067518490 | 13950 | 13950 | 13950 | 13950 | 50 |
| 424 | 20241014 | 120600 | 1066820990 | 13950 | 13940 | 13950 | 13940 | 53 |
| 425 | 20241014 | 120500 | 1066081740 | 13950 | 13950 | 13950 | 13950 | 0 |
| 426 | 20241014 | 120400 | 1066081740 | 13950 | 13930 | 13950 | 13930 | 96 |
| 427 | 20241014 | 120300 | 1064744250 | 13920 | 13930 | 13930 | 13920 | 21 |
| 428 | 20241014 | 120200 | 1064451730 | 13950 | 13920 | 13950 | 13920 | 103 |
| 429 | 20241014 | 120100 | 1063016930 | 13930 | 13910 | 13930 | 13910 | 214 |
| 430 | 20241014 | 120000 | 1060040170 | 13910 | 13910 | 13910 | 13910 | 21 |
| 431 | 20241014 | 115900 | 1059748060 | 13910 | 13910 | 13910 | 13910 | 86 |
| 432 | 20241014 | 115800 | 1058551800 | 13910 | 13910 | 13910 | 13910 | 20 |
| 433 | 20241014 | 115700 | 1058273600 | 13910 | 13910 | 13910 | 13910 | 20 |
| 434 | 20241014 | 115600 | 1057995400 | 13900 | 13900 | 13900 | 13900 | 17 |
| 435 | 20241014 | 115500 | 1057759100 | 13900 | 13910 | 13910 | 13900 | 73 |
| 436 | 20241014 | 115400 | 1056743970 | 13900 | 13920 | 13940 | 13900 | 171 |
| 437 | 20241014 | 115300 | 1054364560 | 13920 | 13920 | 13920 | 13920 | 18 |
| 438 | 20241014 | 115200 | 1054114000 | 13910 | 13910 | 13910 | 13910 | 1 |
| 439 | 20241014 | 115100 | 1054100090 | 13910 | 13910 | 13910 | 13910 | 21 |
| 440 | 20241014 | 115000 | 1053807980 | 13910 | 13910 | 13910 | 13910 | 64 |
| 441 | 20241014 | 114900 | 1052917740 | 13910 | 13910 | 13910 | 13910 | 21 |
| 442 | 20241014 | 114800 | 1052625630 | 13900 | 13910 | 13910 | 13900 | 44 |
| 443 | 20241014 | 114700 | 1052013600 | 13910 | 13910 | 13910 | 13910 | 105 |
| 444 | 20241014 | 114600 | 1050553050 | 13910 | 13920 | 13920 | 13910 | 24 |
| 445 | 20241014 | 114500 | 1050219200 | 13910 | 13900 | 13920 | 13900 | 12 |
| 446 | 20241014 | 114400 | 1050052280 | 13920 | 13900 | 13920 | 13900 | 21 |
| 447 | 20241014 | 114300 | 1049760360 | 13900 | 13900 | 13900 | 13900 | 62 |
| 448 | 20241014 | 114200 | 1048898560 | 13890 | 13920 | 13920 | 13890 | 357 |
| 449 | 20241014 | 114100 | 1043938240 | 13920 | 13910 | 13920 | 13910 | 67 |
| 450 | 20241014 | 114000 | 1043005620 | 13920 | 13910 | 13920 | 13910 | 26 |
| 451 | 20241014 | 113900 | 1042643940 | 13910 | 13910 | 13910 | 13910 | 63 |
| 452 | 20241014 | 113800 | 1041767610 | 13910 | 13910 | 13910 | 13910 | 85 |
| 453 | 20241014 | 113700 | 1040585260 | 13910 | 13910 | 13910 | 13910 | 21 |
| 454 | 20241014 | 113600 | 1040293150 | 13900 | 13900 | 13910 | 13900 | 23 |
| 455 | 20241014 | 113500 | 1039973440 | 13910 | 13940 | 13980 | 13900 | 961 |
| 456 | 20241014 | 113400 | 1026590440 | 13930 | 13920 | 14000 | 13910 | 3218 |
| 457 | 20241014 | 113300 | 981632600 | 13920 | 13900 | 13920 | 13900 | 886 |
| 458 | 20241014 | 113200 | 969305290 | 13910 | 13880 | 13950 | 13880 | 1372 |
| 459 | 20241014 | 113100 | 950227340 | 13880 | 13880 | 13890 | 13880 | 254 |
| 460 | 20241014 | 113000 | 946701810 | 13890 | 13870 | 13890 | 13870 | 189 |
| 461 | 20241014 | 112900 | 944078490 | 13860 | 13860 | 13860 | 13860 | 419 |
| 462 | 20241014 | 112800 | 938271150 | 13850 | 13850 | 13850 | 13850 | 0 |
| 463 | 20241014 | 112700 | 938271150 | 13850 | 13840 | 13860 | 13840 | 1260 |
| 464 | 20241014 | 112600 | 920827060 | 13830 | 13830 | 13850 | 13830 | 26 |
| 465 | 20241014 | 112500 | 920467270 | 13820 | 13820 | 13820 | 13820 | 354 |
| 466 | 20241014 | 112400 | 915574990 | 13820 | 13820 | 13820 | 13810 | 269 |
| 467 | 20241014 | 112300 | 911858830 | 13820 | 13820 | 13820 | 13820 | 129 |
| 468 | 20241014 | 112200 | 910076050 | 13820 | 13820 | 13820 | 13820 | 106 |
| 469 | 20241014 | 112100 | 908611130 | 13810 | 13810 | 13810 | 13810 | 0 |
| 470 | 20241014 | 112000 | 908611130 | 13810 | 13810 | 13820 | 13810 | 134 |
| 471 | 20241014 | 111900 | 906759560 | 13810 | 13810 | 13810 | 13810 | 124 |
| 472 | 20241014 | 111800 | 905047120 | 13820 | 13840 | 13840 | 13810 | 2044 |
| 473 | 20241014 | 111700 | 876801650 | 13850 | 13850 | 13850 | 13850 | 62 |
| 474 | 20241014 | 111600 | 875942950 | 13850 | 13850 | 13850 | 13850 | 20 |
| 475 | 20241014 | 111500 | 875665950 | 13850 | 13840 | 13860 | 13840 | 79 |
| 476 | 20241014 | 111400 | 874571840 | 13850 | 13890 | 13890 | 13850 | 663 |
| 477 | 20241014 | 111300 | 865380620 | 13890 | 13870 | 13890 | 13870 | 141 |
| 478 | 20241014 | 111200 | 863424910 | 13870 | 13870 | 13870 | 13870 | 22 |
| 479 | 20241014 | 111100 | 863119770 | 13870 | 13860 | 13870 | 13860 | 77 |
| 480 | 20241014 | 111000 | 862051790 | 13870 | 13860 | 13870 | 13860 | 35 |
| 481 | 20241014 | 110900 | 861566500 | 13860 | 13850 | 13860 | 13850 | 62 |
| 482 | 20241014 | 110800 | 860707790 | 13850 | 13850 | 13850 | 13850 | 64 |
| 483 | 20241014 | 110700 | 859821390 | 13850 | 13850 | 13850 | 13850 | 32 |
| 484 | 20241014 | 110600 | 859378190 | 13850 | 13850 | 13850 | 13850 | 70 |
| 485 | 20241014 | 110500 | 858408690 | 13850 | 13850 | 13850 | 13850 | 18 |
| 486 | 20241014 | 110400 | 858159390 | 13850 | 13840 | 13850 | 13840 | 245 |
| 487 | 20241014 | 110300 | 854766160 | 13840 | 13850 | 13850 | 13840 | 393 |
| 488 | 20241014 | 110200 | 849323410 | 13850 | 13850 | 13860 | 13850 | 111 |
| 489 | 20241014 | 110100 | 847785390 | 13850 | 13860 | 13860 | 13850 | 115 |
| 490 | 20241014 | 110000 | 846191880 | 13870 | 13860 | 13870 | 13860 | 27 |
| 491 | 20241014 | 105900 | 845817480 | 13870 | 13860 | 13870 | 13850 | 39 |
| 492 | 20241014 | 105800 | 845276830 | 13870 | 13870 | 13870 | 13870 | 17 |
| 493 | 20241014 | 105700 | 845041040 | 13860 | 13850 | 13860 | 13850 | 63 |
| 494 | 20241014 | 105600 | 844168180 | 13840 | 13840 | 13850 | 13830 | 327 |
| 495 | 20241014 | 105500 | 839645110 | 13850 | 13860 | 13860 | 13840 | 209 |
| 496 | 20241014 | 105400 | 836750340 | 13860 | 13870 | 13870 | 13860 | 141 |
| 497 | 20241014 | 105300 | 834795650 | 13870 | 13880 | 13880 | 13870 | 325 |
| 498 | 20241014 | 105200 | 830287380 | 13890 | 13900 | 13940 | 13890 | 297 |
| 499 | 20241014 | 105100 | 826158790 | 13900 | 13900 | 13900 | 13900 | 38 |
| 500 | 20241014 | 105000 | 825630590 | 13890 | 13890 | 13890 | 13890 | 3 |
| 501 | 20241014 | 104900 | 825588920 | 13880 | 13900 | 13900 | 13870 | 84 |
| 502 | 20241014 | 104800 | 824421660 | 13900 | 13900 | 13920 | 13890 | 42 |
| 503 | 20241014 | 104700 | 823837850 | 13940 | 13890 | 13940 | 13890 | 77 |
| 504 | 20241014 | 104600 | 822766430 | 13880 | 13900 | 13920 | 13880 | 213 |
| 505 | 20241014 | 104500 | 819806520 | 13920 | 13870 | 13920 | 13860 | 105 |
| 506 | 20241014 | 104400 | 818350100 | 13880 | 13890 | 13890 | 13880 | 2 |
| 507 | 20241014 | 104300 | 818322330 | 13920 | 13890 | 13920 | 13870 | 96 |
| 508 | 20241014 | 104200 | 816990490 | 13880 | 13890 | 13890 | 13880 | 52 |
| 509 | 20241014 | 104100 | 816268220 | 13890 | 13890 | 13890 | 13880 | 538 |
| 510 | 20241014 | 104000 | 808796880 | 13900 | 13930 | 13940 | 13900 | 1120 |
| 511 | 20241014 | 103900 | 793223640 | 13930 | 13970 | 13980 | 13930 | 192 |
| 512 | 20241014 | 103800 | 790548300 | 13980 | 13970 | 13980 | 13970 | 257 |
| 513 | 20241014 | 103700 | 786957030 | 13970 | 14000 | 14000 | 13960 | 1165 |
| 514 | 20241014 | 103600 | 770678010 | 14000 | 13990 | 14000 | 13980 | 263 |
| 515 | 20241014 | 103500 | 766999340 | 13990 | 13970 | 14000 | 13970 | 171 |
| 516 | 20241014 | 103400 | 764605930 | 13980 | 14020 | 14020 | 13980 | 1176 |
| 517 | 20241014 | 103300 | 748136280 | 14020 | 14010 | 14020 | 14010 | 361 |
| 518 | 20241014 | 103200 | 743075340 | 14010 | 14000 | 14010 | 14000 | 261 |
| 519 | 20241014 | 103100 | 739420990 | 14000 | 13980 | 14000 | 13960 | 248 |
| 520 | 20241014 | 103000 | 735951900 | 13970 | 14000 | 14010 | 13970 | 399 |
| 521 | 20241014 | 102900 | 730368330 | 14010 | 14000 | 14010 | 13990 | 399 |
| 522 | 20241014 | 102800 | 724780230 | 14000 | 14000 | 14010 | 14000 | 369 |
| 523 | 20241014 | 102700 | 719613270 | 13990 | 13990 | 14000 | 13980 | 368 |
| 524 | 20241014 | 102600 | 714463440 | 13980 | 14000 | 14000 | 13970 | 311 |
| 525 | 20241014 | 102500 | 710112800 | 14000 | 13970 | 14000 | 13960 | 172 |
| 526 | 20241014 | 102400 | 707709580 | 13960 | 13940 | 13970 | 13940 | 1029 |
| 527 | 20241014 | 102300 | 693354320 | 13930 | 13950 | 13950 | 13930 | 240 |
| 528 | 20241014 | 102200 | 690008540 | 13960 | 13960 | 13960 | 13950 | 377 |
| 529 | 20241014 | 102100 | 684746320 | 13950 | 13980 | 13990 | 13950 | 1242 |
| 530 | 20241014 | 102000 | 667408920 | 13990 | 14000 | 14000 | 13980 | 316 |
| 531 | 20241014 | 101900 | 662987970 | 14000 | 13990 | 14010 | 13980 | 3199 |
| 532 | 20241014 | 101800 | 618207500 | 13990 | 13940 | 14020 | 13940 | 6117 |
| 533 | 20241014 | 101700 | 532742030 | 13940 | 13950 | 13960 | 13940 | 615 |
| 534 | 20241014 | 101600 | 524157470 | 13950 | 13960 | 13970 | 13950 | 753 |
| 535 | 20241014 | 101500 | 513649760 | 13970 | 13980 | 13980 | 13960 | 248 |
| 536 | 20241014 | 101400 | 510184580 | 13980 | 13930 | 13980 | 13930 | 4168 |
| 537 | 20241014 | 101300 | 452037980 | 13930 | 13920 | 13940 | 13920 | 589 |
| 538 | 20241014 | 101200 | 443834620 | 13910 | 13940 | 13950 | 13910 | 859 |
| 539 | 20241014 | 101100 | 431864020 | 13940 | 13900 | 13940 | 13900 | 1261 |
| 540 | 20241014 | 101000 | 414312070 | 13900 | 13830 | 13910 | 13810 | 2444 |
| 541 | 20241014 | 100900 | 380422610 | 13830 | 13770 | 13830 | 13760 | 1194 |
| 542 | 20241014 | 100800 | 363945790 | 13780 | 13760 | 13780 | 13760 | 315 |
| 543 | 20241014 | 100700 | 359608650 | 13750 | 13760 | 13760 | 13750 | 205 |
| 544 | 20241014 | 100600 | 356789720 | 13760 | 13760 | 13760 | 13760 | 226 |
| 545 | 20241014 | 100500 | 353679960 | 13760 | 13770 | 13770 | 13750 | 169 |
| 546 | 20241014 | 100400 | 351355810 | 13760 | 13760 | 13780 | 13760 | 717 |
| 547 | 20241014 | 100300 | 341486570 | 13760 | 13750 | 13760 | 13750 | 118 |
| 548 | 20241014 | 100200 | 339862940 | 13760 | 13760 | 13760 | 13760 | 21 |
| 549 | 20241014 | 100100 | 339573980 | 13760 | 13770 | 13770 | 13760 | 97 |
| 550 | 20241014 | 100000 | 338239250 | 13760 | 13730 | 13760 | 13720 | 802 |
| 551 | 20241014 | 095900 | 327213230 | 13720 | 13720 | 13720 | 13720 | 50 |
| 552 | 20241014 | 095800 | 326527230 | 13750 | 13750 | 13750 | 13750 | 53 |
| 553 | 20241014 | 095700 | 325798480 | 13740 | 13730 | 13740 | 13720 | 109 |
| 554 | 20241014 | 095600 | 324301060 | 13720 | 13720 | 13720 | 13720 | 22 |
| 555 | 20241014 | 095500 | 323999220 | 13730 | 13780 | 13780 | 13710 | 2900 |
| 556 | 20241014 | 095400 | 284169190 | 13780 | 13780 | 13780 | 13780 | 62 |
| 557 | 20241014 | 095300 | 283314830 | 13780 | 13770 | 13780 | 13770 | 45 |
| 558 | 20241014 | 095200 | 282695170 | 13770 | 13770 | 13770 | 13770 | 322 |
| 559 | 20241014 | 095100 | 278261230 | 13770 | 13750 | 13770 | 13750 | 53 |
| 560 | 20241014 | 095000 | 277532030 | 13750 | 13740 | 13750 | 13740 | 44 |
| 561 | 20241014 | 094900 | 276927040 | 13730 | 13760 | 13770 | 13730 | 181 |
| 562 | 20241014 | 094800 | 274438220 | 13760 | 13770 | 13770 | 13760 | 179 |
| 563 | 20241014 | 094700 | 271974310 | 13780 | 13770 | 13780 | 13770 | 119 |
| 564 | 20241014 | 094600 | 270335300 | 13760 | 13770 | 13780 | 13760 | 107 |
| 565 | 20241014 | 094500 | 268861930 | 13760 | 13750 | 13770 | 13730 | 297 |
| 566 | 20241014 | 094400 | 264784000 | 13760 | 13750 | 13770 | 13740 | 1016 |
| 567 | 20241014 | 094300 | 250821970 | 13750 | 13700 | 13750 | 13700 | 513 |
| 568 | 20241014 | 094200 | 243773680 | 13710 | 13680 | 13740 | 13670 | 2381 |
| 569 | 20241014 | 094100 | 211140680 | 13680 | 13680 | 13690 | 13670 | 1223 |
| 570 | 20241014 | 094000 | 194421970 | 13680 | 13690 | 13690 | 13670 | 449 |
| 571 | 20241014 | 093900 | 188281120 | 13680 | 13690 | 13690 | 13680 | 1333 |
| 572 | 20241014 | 093800 | 170033270 | 13690 | 13700 | 13700 | 13690 | 178 |
| 573 | 20241014 | 093700 | 167594780 | 13700 | 13700 | 13700 | 13700 | 19 |
| 574 | 20241014 | 093600 | 167334480 | 13690 | 13700 | 13700 | 13690 | 329 |
| 575 | 20241014 | 093500 | 162829050 | 13700 | 13690 | 13700 | 13690 | 150 |
| 576 | 20241014 | 093400 | 160774070 | 13700 | 13700 | 13700 | 13700 | 19 |
| 577 | 20241014 | 093300 | 160513770 | 13700 | 13700 | 13700 | 13700 | 120 |
| 578 | 20241014 | 093200 | 158869770 | 13690 | 13700 | 13700 | 13690 | 184 |
| 579 | 20241014 | 093100 | 156350370 | 13700 | 13690 | 13700 | 13690 | 169 |
| 580 | 20241014 | 093000 | 154036550 | 13690 | 13690 | 13690 | 13690 | 123 |
| 581 | 20241014 | 092900 | 152352680 | 13690 | 13700 | 13700 | 13690 | 37 |
| 582 | 20241014 | 092800 | 151845960 | 13700 | 13700 | 13700 | 13700 | 44 |
| 583 | 20241014 | 092700 | 151243160 | 13680 | 13680 | 13680 | 13680 | 1 |
| 584 | 20241014 | 092600 | 151229480 | 13690 | 13680 | 13690 | 13680 | 1121 |
| 585 | 20241014 | 092500 | 135891030 | 13670 | 13690 | 13690 | 13670 | 91 |
| 586 | 20241014 | 092400 | 134646420 | 13700 | 13710 | 13730 | 13700 | 846 |
| 587 | 20241014 | 092300 | 123039430 | 13710 | 13700 | 13710 | 13700 | 94 |
| 588 | 20241014 | 092200 | 121750720 | 13720 | 13720 | 13720 | 13720 | 0 |
| 589 | 20241014 | 092100 | 121750720 | 13720 | 13680 | 13720 | 13680 | 52 |
| 590 | 20241014 | 092000 | 121037900 | 13670 | 13660 | 13670 | 13660 | 14 |
| 591 | 20241014 | 091900 | 120846540 | 13670 | 13650 | 13670 | 13650 | 74 |
| 592 | 20241014 | 091800 | 119836230 | 13670 | 13650 | 13670 | 13650 | 113 |
| 593 | 20241014 | 091700 | 118293060 | 13650 | 13650 | 13650 | 13630 | 30 |
| 594 | 20241014 | 091600 | 117883880 | 13660 | 13660 | 13660 | 13630 | 830 |
| 595 | 20241014 | 091500 | 106567410 | 13650 | 13680 | 13680 | 13650 | 2 |
| 596 | 20241014 | 091400 | 106540080 | 13640 | 13630 | 13640 | 13630 | 521 |
| 597 | 20241014 | 091300 | 99434460 | 13620 | 13640 | 13650 | 13620 | 285 |
| 598 | 20241014 | 091200 | 95551410 | 13620 | 13700 | 13700 | 13620 | 1674 |
| 599 | 20241014 | 091100 | 72644800 | 13700 | 13710 | 13720 | 13700 | 43 |
| 600 | 20241014 | 091000 | 72054940 | 13720 | 13740 | 13750 | 13720 | 62 |
| 601 | 20241014 | 090900 | 71202910 | 13750 | 13720 | 13750 | 13700 | 371 |
| 602 | 20241014 | 090800 | 66113850 | 13720 | 13720 | 13740 | 13720 | 377 |
| 603 | 20241014 | 090700 | 60934150 | 13680 | 13680 | 13680 | 13680 | 0 |
| 604 | 20241014 | 090600 | 60934150 | 13680 | 13680 | 13680 | 13680 | 1700 |
| 605 | 20241014 | 090500 | 37678150 | 13680 | 13710 | 13710 | 13680 | 1336 |
| 606 | 20241014 | 090400 | 19381470 | 13700 | 13700 | 13700 | 13700 | 0 |
| 607 | 20241014 | 090300 | 19381470 | 13700 | 13700 | 13700 | 13700 | 161 |
| 608 | 20241014 | 090200 | 17175770 | 13690 | 13740 | 13740 | 13690 | 12 |
| 609 | 20241014 | 090100 | 17010990 | 13680 | 13680 | 13680 | 13680 | 0 |
| 610 | 20241014 | 090000 | 17010990 | 13680 | 13670 | 13680 | 13650 | 544 |