32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241018 | 190800 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 2050 |
| 3 | 20241018 | 190700 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 4 | 20241018 | 190600 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 5 | 20241018 | 190500 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 6 | 20241018 | 190400 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 7 | 20241018 | 190300 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 8 | 20241018 | 190200 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 9 | 20241018 | 190100 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 10 | 20241018 | 190000 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 11 | 20241018 | 185900 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 12 | 20241018 | 185800 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 13 | 20241018 | 185700 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 14 | 20241018 | 185600 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 15 | 20241018 | 185500 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 16 | 20241018 | 185400 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 17 | 20241018 | 185300 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 18 | 20241018 | 185200 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 19 | 20241018 | 185100 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 20 | 20241018 | 185000 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 21 | 20241018 | 184900 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 22 | 20241018 | 184800 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 23 | 20241018 | 184700 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 24 | 20241018 | 184600 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 25 | 20241018 | 184500 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 26 | 20241018 | 184400 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 27 | 20241018 | 184300 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 28 | 20241018 | 184200 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 29 | 20241018 | 184100 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 30 | 20241018 | 184000 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 31 | 20241018 | 183900 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 32 | 20241018 | 183800 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 2050 |
| 33 | 20241018 | 183700 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 34 | 20241018 | 183600 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 35 | 20241018 | 183500 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 36 | 20241018 | 183400 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 37 | 20241018 | 183300 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 38 | 20241018 | 183200 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 39 | 20241018 | 183100 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 40 | 20241018 | 183000 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 41 | 20241018 | 182900 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 42 | 20241018 | 182800 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 43 | 20241018 | 182700 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 44 | 20241018 | 182600 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 45 | 20241018 | 182500 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 46 | 20241018 | 182400 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 47 | 20241018 | 182300 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 48 | 20241018 | 182200 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 49 | 20241018 | 182100 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 50 | 20241018 | 182000 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 51 | 20241018 | 181900 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 52 | 20241018 | 181800 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 53 | 20241018 | 181700 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 54 | 20241018 | 181600 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 55 | 20241018 | 181500 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 56 | 20241018 | 181400 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 57 | 20241018 | 181300 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 58 | 20241018 | 181200 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 59 | 20241018 | 181100 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 60 | 20241018 | 181000 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 61 | 20241018 | 180900 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 62 | 20241018 | 180800 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 2050 |
| 63 | 20241018 | 180700 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 64 | 20241018 | 180600 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 65 | 20241018 | 180500 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 66 | 20241018 | 180400 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 67 | 20241018 | 180300 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 68 | 20241018 | 180200 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 69 | 20241018 | 180100 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 70 | 20241018 | 180000 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 71 | 20241018 | 175900 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 72 | 20241018 | 175800 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 73 | 20241018 | 175700 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 74 | 20241018 | 175600 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 75 | 20241018 | 175500 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 76 | 20241018 | 175400 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 77 | 20241018 | 175300 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 78 | 20241018 | 175200 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 79 | 20241018 | 175100 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 80 | 20241018 | 175000 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 81 | 20241018 | 174900 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 82 | 20241018 | 174800 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 83 | 20241018 | 174700 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 84 | 20241018 | 174600 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 85 | 20241018 | 174500 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 86 | 20241018 | 174400 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 87 | 20241018 | 174300 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 88 | 20241018 | 174200 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 89 | 20241018 | 174100 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 90 | 20241018 | 174000 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 91 | 20241018 | 173900 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 92 | 20241018 | 173800 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 2050 |
| 93 | 20241018 | 173700 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 94 | 20241018 | 173600 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 95 | 20241018 | 173500 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 96 | 20241018 | 173400 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 97 | 20241018 | 173300 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 98 | 20241018 | 173200 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 99 | 20241018 | 173100 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 100 | 20241018 | 173000 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 101 | 20241018 | 172900 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 102 | 20241018 | 172800 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 103 | 20241018 | 172700 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 104 | 20241018 | 172600 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 105 | 20241018 | 172500 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 106 | 20241018 | 172400 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 107 | 20241018 | 172300 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 108 | 20241018 | 172200 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 109 | 20241018 | 172100 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 110 | 20241018 | 172000 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 111 | 20241018 | 171900 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 112 | 20241018 | 171800 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 113 | 20241018 | 171700 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 114 | 20241018 | 171600 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 115 | 20241018 | 171500 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 116 | 20241018 | 171400 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 117 | 20241018 | 171300 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 118 | 20241018 | 171200 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 119 | 20241018 | 171100 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 120 | 20241018 | 171000 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 121 | 20241018 | 170900 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 122 | 20241018 | 170800 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 2050 |
| 123 | 20241018 | 170700 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 124 | 20241018 | 170600 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 125 | 20241018 | 170500 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 126 | 20241018 | 170400 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 127 | 20241018 | 170300 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 128 | 20241018 | 170200 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 129 | 20241018 | 170100 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 130 | 20241018 | 170000 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 131 | 20241018 | 165900 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 132 | 20241018 | 165800 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 133 | 20241018 | 165700 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 134 | 20241018 | 165600 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 135 | 20241018 | 165500 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 136 | 20241018 | 165400 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 137 | 20241018 | 165300 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 138 | 20241018 | 165200 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 139 | 20241018 | 165100 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 140 | 20241018 | 165000 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 141 | 20241018 | 164900 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 142 | 20241018 | 164800 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 143 | 20241018 | 164700 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 144 | 20241018 | 164600 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 145 | 20241018 | 164500 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 146 | 20241018 | 164400 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 147 | 20241018 | 164300 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 148 | 20241018 | 164200 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 149 | 20241018 | 164100 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 150 | 20241018 | 164000 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 151 | 20241018 | 163900 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 152 | 20241018 | 163800 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 2050 |
| 153 | 20241018 | 163700 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 154 | 20241018 | 163600 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 155 | 20241018 | 163500 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 156 | 20241018 | 163400 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 157 | 20241018 | 163300 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 158 | 20241018 | 163200 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 159 | 20241018 | 163100 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 160 | 20241018 | 163000 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 161 | 20241018 | 162900 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 162 | 20241018 | 162800 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 163 | 20241018 | 162700 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 164 | 20241018 | 162600 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 165 | 20241018 | 162500 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 166 | 20241018 | 162400 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 167 | 20241018 | 162300 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 168 | 20241018 | 162200 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 169 | 20241018 | 162100 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 170 | 20241018 | 162000 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 171 | 20241018 | 161900 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 172 | 20241018 | 161800 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 173 | 20241018 | 161700 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 174 | 20241018 | 161600 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 175 | 20241018 | 161500 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 176 | 20241018 | 161400 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 177 | 20241018 | 161300 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 178 | 20241018 | 161200 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 179 | 20241018 | 161100 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 180 | 20241018 | 161000 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 181 | 20241018 | 160900 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 182 | 20241018 | 160800 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 2050 |
| 183 | 20241018 | 160700 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 184 | 20241018 | 160600 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 185 | 20241018 | 160500 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 186 | 20241018 | 160400 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 187 | 20241018 | 160300 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 188 | 20241018 | 160200 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 189 | 20241018 | 160100 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 190 | 20241018 | 160000 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 191 | 20241018 | 155900 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 192 | 20241018 | 155800 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 193 | 20241018 | 155700 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 194 | 20241018 | 155600 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 195 | 20241018 | 155500 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 196 | 20241018 | 155400 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 197 | 20241018 | 155300 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 198 | 20241018 | 155200 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 199 | 20241018 | 155100 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 200 | 20241018 | 155000 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 201 | 20241018 | 154900 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 202 | 20241018 | 154800 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 203 | 20241018 | 154700 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 204 | 20241018 | 154600 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 205 | 20241018 | 154500 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 206 | 20241018 | 154400 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 207 | 20241018 | 154300 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 208 | 20241018 | 154200 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 209 | 20241018 | 154100 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 210 | 20241018 | 154000 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 211 | 20241018 | 153900 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 212 | 20241018 | 153800 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 2050 |
| 213 | 20241018 | 153700 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 214 | 20241018 | 153600 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 215 | 20241018 | 153500 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 216 | 20241018 | 153400 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 217 | 20241018 | 153300 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 218 | 20241018 | 153200 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 219 | 20241018 | 153100 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 220 | 20241018 | 153000 | 2369811630 | 13850 | 13850 | 13850 | 13850 | 2050 |
| 221 | 20241018 | 152900 | 2341419130 | 13870 | 13870 | 13870 | 13870 | 0 |
| 222 | 20241018 | 152800 | 2341419130 | 13870 | 13870 | 13870 | 13870 | 0 |
| 223 | 20241018 | 152700 | 2341419130 | 13870 | 13870 | 13870 | 13870 | 0 |
| 224 | 20241018 | 152600 | 2341419130 | 13870 | 13870 | 13870 | 13870 | 0 |
| 225 | 20241018 | 152500 | 2341419130 | 13870 | 13870 | 13870 | 13870 | 0 |
| 226 | 20241018 | 152400 | 2341419130 | 13870 | 13870 | 13870 | 13870 | 0 |
| 227 | 20241018 | 152300 | 2341419130 | 13870 | 13870 | 13870 | 13870 | 0 |
| 228 | 20241018 | 152200 | 2341419130 | 13870 | 13870 | 13870 | 13870 | 0 |
| 229 | 20241018 | 152100 | 2341419130 | 13870 | 13870 | 13870 | 13870 | 0 |
| 230 | 20241018 | 152000 | 2341419130 | 13870 | 13870 | 13870 | 13870 | 0 |
| 231 | 20241018 | 151900 | 2341419130 | 13870 | 13880 | 13880 | 13870 | 322 |
| 232 | 20241018 | 151800 | 2336952270 | 13880 | 13870 | 13880 | 13870 | 342 |
| 233 | 20241018 | 151700 | 2332205410 | 13880 | 13910 | 13910 | 13880 | 818 |
| 234 | 20241018 | 151600 | 2320838040 | 13910 | 13900 | 13910 | 13890 | 898 |
| 235 | 20241018 | 151500 | 2308361060 | 13910 | 13910 | 13910 | 13900 | 847 |
| 236 | 20241018 | 151400 | 2296587120 | 13910 | 13910 | 13910 | 13910 | 673 |
| 237 | 20241018 | 151300 | 2287225690 | 13910 | 13900 | 13910 | 13890 | 522 |
| 238 | 20241018 | 151200 | 2279970340 | 13900 | 13880 | 13900 | 13870 | 447 |
| 239 | 20241018 | 151100 | 2273766390 | 13880 | 13880 | 13880 | 13860 | 528 |
| 240 | 20241018 | 151000 | 2266441070 | 13880 | 13870 | 13880 | 13860 | 465 |
| 241 | 20241018 | 150900 | 2259993220 | 13880 | 13880 | 13880 | 13850 | 667 |
| 242 | 20241018 | 150800 | 2250743760 | 13880 | 13880 | 13880 | 13870 | 375 |
| 243 | 20241018 | 150700 | 2245541410 | 13880 | 13870 | 13880 | 13860 | 438 |
| 244 | 20241018 | 150600 | 2239466090 | 13870 | 13860 | 13870 | 13860 | 245 |
| 245 | 20241018 | 150500 | 2236069130 | 13880 | 13870 | 13880 | 13850 | 224 |
| 246 | 20241018 | 150400 | 2232963590 | 13870 | 13870 | 13880 | 13850 | 496 |
| 247 | 20241018 | 150300 | 2226088160 | 13880 | 13870 | 13880 | 13860 | 197 |
| 248 | 20241018 | 150200 | 2223356660 | 13870 | 13880 | 13880 | 13860 | 288 |
| 249 | 20241018 | 150100 | 2219363680 | 13880 | 13860 | 13880 | 13860 | 201 |
| 250 | 20241018 | 150000 | 2216577220 | 13870 | 13870 | 13870 | 13860 | 327 |
| 251 | 20241018 | 145900 | 2212041740 | 13880 | 13880 | 13890 | 13870 | 156 |
| 252 | 20241018 | 145800 | 2209876670 | 13880 | 13880 | 13880 | 13870 | 306 |
| 253 | 20241018 | 145700 | 2205631350 | 13880 | 13900 | 13900 | 13880 | 251 |
| 254 | 20241018 | 145600 | 2202146590 | 13890 | 13880 | 13890 | 13860 | 945 |
| 255 | 20241018 | 145500 | 2189040370 | 13890 | 13890 | 13890 | 13880 | 351 |
| 256 | 20241018 | 145400 | 2184167340 | 13890 | 13890 | 13900 | 13880 | 215 |
| 257 | 20241018 | 145300 | 2181180950 | 13890 | 13880 | 13890 | 13880 | 200 |
| 258 | 20241018 | 145200 | 2178404440 | 13880 | 13870 | 13890 | 13870 | 330 |
| 259 | 20241018 | 145100 | 2173824130 | 13870 | 13870 | 13870 | 13870 | 274 |
| 260 | 20241018 | 145000 | 2170023750 | 13870 | 13870 | 13870 | 13870 | 162 |
| 261 | 20241018 | 144900 | 2167776810 | 13880 | 13870 | 13880 | 13870 | 254 |
| 262 | 20241018 | 144800 | 2164253750 | 13870 | 13880 | 13880 | 13860 | 465 |
| 263 | 20241018 | 144700 | 2157803140 | 13880 | 13880 | 13880 | 13870 | 208 |
| 264 | 20241018 | 144600 | 2154917590 | 13880 | 13880 | 13880 | 13870 | 315 |
| 265 | 20241018 | 144500 | 2150546910 | 13890 | 13880 | 13890 | 13880 | 205 |
| 266 | 20241018 | 144400 | 2147701470 | 13880 | 13890 | 13890 | 13880 | 364 |
| 267 | 20241018 | 144300 | 2142647330 | 13890 | 13890 | 13890 | 13890 | 165 |
| 268 | 20241018 | 144200 | 2140355480 | 13890 | 13890 | 13890 | 13880 | 388 |
| 269 | 20241018 | 144100 | 2134969210 | 13890 | 13870 | 13890 | 13870 | 289 |
| 270 | 20241018 | 144000 | 2130957170 | 13870 | 13860 | 13870 | 13860 | 127 |
| 271 | 20241018 | 143900 | 2129195740 | 13870 | 13840 | 13870 | 13840 | 303 |
| 272 | 20241018 | 143800 | 2124994230 | 13860 | 13830 | 13860 | 13830 | 257 |
| 273 | 20241018 | 143700 | 2121435920 | 13830 | 13830 | 13840 | 13830 | 132 |
| 274 | 20241018 | 143600 | 2119609170 | 13830 | 13850 | 13860 | 13810 | 3212 |
| 275 | 20241018 | 143500 | 2075187340 | 13860 | 13850 | 13860 | 13850 | 417 |
| 276 | 20241018 | 143400 | 2069408790 | 13870 | 13870 | 13870 | 13850 | 361 |
| 277 | 20241018 | 143300 | 2064403690 | 13870 | 13890 | 13910 | 13860 | 1800 |
| 278 | 20241018 | 143200 | 2039427920 | 13910 | 13900 | 13910 | 13890 | 342 |
| 279 | 20241018 | 143100 | 2034673710 | 13910 | 13900 | 13920 | 13890 | 544 |
| 280 | 20241018 | 143000 | 2027108590 | 13920 | 13900 | 13920 | 13900 | 153 |
| 281 | 20241018 | 142900 | 2024979600 | 13920 | 13920 | 13920 | 13900 | 239 |
| 282 | 20241018 | 142800 | 2021654590 | 13920 | 13920 | 13920 | 13900 | 312 |
| 283 | 20241018 | 142700 | 2017312270 | 13920 | 13930 | 13940 | 13900 | 277 |
| 284 | 20241018 | 142600 | 2013454000 | 13920 | 13920 | 13940 | 13920 | 317 |
| 285 | 20241018 | 142500 | 2009036520 | 13940 | 13920 | 13940 | 13920 | 267 |
| 286 | 20241018 | 142400 | 2005317240 | 13930 | 13920 | 13930 | 13900 | 252 |
| 287 | 20241018 | 142300 | 2001810570 | 13920 | 13930 | 13930 | 13910 | 182 |
| 288 | 20241018 | 142200 | 1999276930 | 13930 | 13910 | 13930 | 13910 | 236 |
| 289 | 20241018 | 142100 | 1995991380 | 13920 | 13920 | 13930 | 13910 | 396 |
| 290 | 20241018 | 142000 | 1990480500 | 13940 | 13920 | 13940 | 13920 | 225 |
| 291 | 20241018 | 141900 | 1987347910 | 13910 | 13930 | 13930 | 13900 | 193 |
| 292 | 20241018 | 141800 | 1984661960 | 13930 | 13920 | 13930 | 13920 | 357 |
| 293 | 20241018 | 141700 | 1979691200 | 13920 | 13890 | 13920 | 13890 | 174 |
| 294 | 20241018 | 141600 | 1977272670 | 13890 | 13910 | 13910 | 13890 | 260 |
| 295 | 20241018 | 141500 | 1973659100 | 13920 | 13900 | 13920 | 13900 | 265 |
| 296 | 20241018 | 141400 | 1969973170 | 13900 | 13900 | 13910 | 13890 | 251 |
| 297 | 20241018 | 141300 | 1966483780 | 13900 | 13920 | 13940 | 13880 | 536 |
| 298 | 20241018 | 141200 | 1959033560 | 13930 | 13930 | 13940 | 13920 | 409 |
| 299 | 20241018 | 141100 | 1953336410 | 13940 | 13920 | 13940 | 13920 | 196 |
| 300 | 20241018 | 141000 | 1950606110 | 13920 | 13900 | 13930 | 13900 | 296 |
| 301 | 20241018 | 140900 | 1946488230 | 13900 | 13910 | 13910 | 13890 | 172 |
| 302 | 20241018 | 140800 | 1944098350 | 13910 | 13920 | 13920 | 13910 | 601 |
| 303 | 20241018 | 140700 | 1935735630 | 13920 | 13910 | 13920 | 13910 | 215 |
| 304 | 20241018 | 140600 | 1932743610 | 13920 | 13910 | 13920 | 13910 | 211 |
| 305 | 20241018 | 140500 | 1929807680 | 13920 | 13920 | 13920 | 13920 | 261 |
| 306 | 20241018 | 140400 | 1926174560 | 13920 | 13900 | 13920 | 13900 | 256 |
| 307 | 20241018 | 140300 | 1922615410 | 13900 | 13900 | 13900 | 13900 | 304 |
| 308 | 20241018 | 140200 | 1918389810 | 13900 | 13890 | 13900 | 13890 | 134 |
| 309 | 20241018 | 140100 | 1916527580 | 13890 | 13890 | 13890 | 13890 | 429 |
| 310 | 20241018 | 140000 | 1910568770 | 13890 | 13890 | 13890 | 13890 | 261 |
| 311 | 20241018 | 135900 | 1906943480 | 13890 | 13890 | 13900 | 13870 | 276 |
| 312 | 20241018 | 135800 | 1903109210 | 13890 | 13890 | 13890 | 13890 | 347 |
| 313 | 20241018 | 135700 | 1898289380 | 13890 | 13890 | 13890 | 13880 | 407 |
| 314 | 20241018 | 135600 | 1892636180 | 13890 | 13900 | 13900 | 13880 | 267 |
| 315 | 20241018 | 135500 | 1888926160 | 13900 | 13890 | 13900 | 13890 | 213 |
| 316 | 20241018 | 135400 | 1885965870 | 13890 | 13890 | 13890 | 13890 | 281 |
| 317 | 20241018 | 135300 | 1882062780 | 13890 | 13890 | 13900 | 13890 | 306 |
| 318 | 20241018 | 135200 | 1877812360 | 13890 | 13890 | 13890 | 13890 | 178 |
| 319 | 20241018 | 135100 | 1875339940 | 13890 | 13890 | 13890 | 13890 | 183 |
| 320 | 20241018 | 135000 | 1872798070 | 13890 | 13890 | 13900 | 13890 | 300 |
| 321 | 20241018 | 134900 | 1868630990 | 13890 | 13890 | 13890 | 13880 | 227 |
| 322 | 20241018 | 134800 | 1865478060 | 13890 | 13880 | 13890 | 13880 | 338 |
| 323 | 20241018 | 134700 | 1860786220 | 13880 | 13870 | 13890 | 13870 | 280 |
| 324 | 20241018 | 134600 | 1856900230 | 13870 | 13880 | 13880 | 13870 | 298 |
| 325 | 20241018 | 134500 | 1852765590 | 13880 | 13880 | 13890 | 13880 | 147 |
| 326 | 20241018 | 134400 | 1850724820 | 13880 | 13900 | 13900 | 13860 | 416 |
| 327 | 20241018 | 134300 | 1844950850 | 13900 | 13900 | 13900 | 13890 | 356 |
| 328 | 20241018 | 134200 | 1840003400 | 13900 | 13870 | 13900 | 13870 | 135 |
| 329 | 20241018 | 134100 | 1838128750 | 13880 | 13900 | 13900 | 13840 | 311 |
| 330 | 20241018 | 134000 | 1833811620 | 13890 | 13820 | 13890 | 13820 | 1412 |
| 331 | 20241018 | 133900 | 1814274810 | 13830 | 13790 | 13830 | 13790 | 1988 |
| 332 | 20241018 | 133800 | 1786836470 | 13780 | 13760 | 13780 | 13750 | 1529 |
| 333 | 20241018 | 133700 | 1765782400 | 13760 | 13770 | 13770 | 13750 | 2090 |
| 334 | 20241018 | 133600 | 1737016890 | 13780 | 13770 | 13780 | 13770 | 116 |
| 335 | 20241018 | 133500 | 1735418910 | 13770 | 13800 | 13800 | 13770 | 1583 |
| 336 | 20241018 | 133400 | 1713602650 | 13800 | 13800 | 13800 | 13800 | 66 |
| 337 | 20241018 | 133300 | 1712691850 | 13800 | 13800 | 13800 | 13800 | 0 |
| 338 | 20241018 | 133200 | 1712691850 | 13800 | 13810 | 13810 | 13800 | 115 |
| 339 | 20241018 | 133100 | 1711104350 | 13800 | 13830 | 13830 | 13800 | 1681 |
| 340 | 20241018 | 133000 | 1687898120 | 13820 | 13820 | 13820 | 13810 | 76 |
| 341 | 20241018 | 132900 | 1686847810 | 13820 | 13820 | 13820 | 13820 | 75 |
| 342 | 20241018 | 132800 | 1685811310 | 13820 | 13810 | 13820 | 13810 | 55 |
| 343 | 20241018 | 132700 | 1685051710 | 13820 | 13820 | 13820 | 13820 | 64 |
| 344 | 20241018 | 132600 | 1684167230 | 13810 | 13820 | 13820 | 13810 | 150 |
| 345 | 20241018 | 132500 | 1682094570 | 13830 | 13830 | 13830 | 13830 | 65 |
| 346 | 20241018 | 132400 | 1681195620 | 13830 | 13830 | 13830 | 13830 | 0 |
| 347 | 20241018 | 132300 | 1681195620 | 13830 | 13820 | 13830 | 13820 | 66 |
| 348 | 20241018 | 132200 | 1680282860 | 13830 | 13830 | 13830 | 13830 | 1 |
| 349 | 20241018 | 132100 | 1680269030 | 13820 | 13810 | 13820 | 13810 | 185 |
| 350 | 20241018 | 132000 | 1677713960 | 13810 | 13810 | 13810 | 13810 | 109 |
| 351 | 20241018 | 131900 | 1676208670 | 13810 | 13810 | 13810 | 13810 | 0 |
| 352 | 20241018 | 131800 | 1676208670 | 13810 | 13820 | 13820 | 13810 | 118 |
| 353 | 20241018 | 131700 | 1674578430 | 13820 | 13820 | 13820 | 13820 | 0 |
| 354 | 20241018 | 131600 | 1674578430 | 13820 | 13820 | 13820 | 13820 | 64 |
| 355 | 20241018 | 131500 | 1673693950 | 13810 | 13810 | 13810 | 13810 | 5 |
| 356 | 20241018 | 131400 | 1673624900 | 13810 | 13810 | 13810 | 13810 | 66 |
| 357 | 20241018 | 131300 | 1672713440 | 13800 | 13800 | 13800 | 13800 | 10 |
| 358 | 20241018 | 131200 | 1672575440 | 13810 | 13810 | 13810 | 13810 | 64 |
| 359 | 20241018 | 131100 | 1671691600 | 13800 | 13810 | 13810 | 13800 | 99 |
| 360 | 20241018 | 131000 | 1670324750 | 13810 | 13810 | 13810 | 13810 | 11 |
| 361 | 20241018 | 130900 | 1670172840 | 13810 | 13800 | 13810 | 13800 | 144 |
| 362 | 20241018 | 130800 | 1668184600 | 13810 | 13810 | 13810 | 13810 | 0 |
| 363 | 20241018 | 130700 | 1668184600 | 13810 | 13800 | 13810 | 13800 | 98 |
| 364 | 20241018 | 130600 | 1666831320 | 13800 | 13800 | 13800 | 13800 | 0 |
| 365 | 20241018 | 130500 | 1666831320 | 13800 | 13790 | 13800 | 13790 | 74 |
| 366 | 20241018 | 130400 | 1665810220 | 13800 | 13800 | 13800 | 13800 | 13 |
| 367 | 20241018 | 130300 | 1665630820 | 13810 | 13800 | 13810 | 13800 | 66 |
| 368 | 20241018 | 130200 | 1664719370 | 13800 | 13800 | 13800 | 13800 | 52 |
| 369 | 20241018 | 130100 | 1664001770 | 13800 | 13800 | 13800 | 13800 | 0 |
| 370 | 20241018 | 130000 | 1664001770 | 13800 | 13810 | 13810 | 13790 | 523 |
| 371 | 20241018 | 125900 | 1656785480 | 13820 | 13820 | 13820 | 13820 | 0 |
| 372 | 20241018 | 125800 | 1656785480 | 13820 | 13820 | 13820 | 13820 | 65 |
| 373 | 20241018 | 125700 | 1655887180 | 13810 | 13810 | 13810 | 13810 | 26 |
| 374 | 20241018 | 125600 | 1655528120 | 13810 | 13810 | 13810 | 13810 | 69 |
| 375 | 20241018 | 125500 | 1654575230 | 13810 | 13820 | 13820 | 13810 | 50 |
| 376 | 20241018 | 125400 | 1653884630 | 13820 | 13820 | 13840 | 13820 | 102 |
| 377 | 20241018 | 125300 | 1652474910 | 13820 | 13820 | 13830 | 13820 | 513 |
| 378 | 20241018 | 125200 | 1645385240 | 13830 | 13830 | 13830 | 13830 | 20 |
| 379 | 20241018 | 125100 | 1645108640 | 13830 | 13830 | 13830 | 13830 | 65 |
| 380 | 20241018 | 125000 | 1644209690 | 13820 | 13810 | 13820 | 13810 | 181 |
| 381 | 20241018 | 124900 | 1641709360 | 13820 | 13820 | 13820 | 13820 | 84 |
| 382 | 20241018 | 124800 | 1640548480 | 13820 | 13820 | 13820 | 13820 | 13 |
| 383 | 20241018 | 124700 | 1640368820 | 13820 | 13820 | 13820 | 13820 | 84 |
| 384 | 20241018 | 124600 | 1639207940 | 13820 | 13820 | 13820 | 13820 | 14 |
| 385 | 20241018 | 124500 | 1639014460 | 13820 | 13830 | 13830 | 13820 | 86 |
| 386 | 20241018 | 124400 | 1637825930 | 13820 | 13820 | 13820 | 13820 | 129 |
| 387 | 20241018 | 124300 | 1636043150 | 13830 | 13830 | 13830 | 13830 | 0 |
| 388 | 20241018 | 124200 | 1636043150 | 13830 | 13830 | 13830 | 13820 | 75 |
| 389 | 20241018 | 124100 | 1635006000 | 13830 | 13830 | 13830 | 13830 | 16 |
| 390 | 20241018 | 124000 | 1634784720 | 13810 | 13810 | 13820 | 13810 | 145 |
| 391 | 20241018 | 123900 | 1632781560 | 13820 | 13820 | 13820 | 13820 | 1 |
| 392 | 20241018 | 123800 | 1632767740 | 13820 | 13810 | 13820 | 13810 | 173 |
| 393 | 20241018 | 123700 | 1630377970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 394 | 20241018 | 123600 | 1630377970 | 13810 | 13810 | 13810 | 13810 | 45 |
| 395 | 20241018 | 123500 | 1629756520 | 13800 | 13810 | 13810 | 13800 | 173 |
| 396 | 20241018 | 123400 | 1627368480 | 13800 | 13800 | 13800 | 13800 | 0 |
| 397 | 20241018 | 123300 | 1627368480 | 13800 | 13790 | 13800 | 13790 | 349 |
| 398 | 20241018 | 123200 | 1622554240 | 13800 | 13800 | 13800 | 13800 | 4 |
| 399 | 20241018 | 123100 | 1622499040 | 13800 | 13810 | 13810 | 13800 | 126 |
| 400 | 20241018 | 123000 | 1620760220 | 13810 | 13820 | 13820 | 13810 | 1167 |
| 401 | 20241018 | 122900 | 1604633650 | 13830 | 13820 | 13830 | 13820 | 87 |
| 402 | 20241018 | 122800 | 1603430650 | 13830 | 13830 | 13830 | 13830 | 71 |
| 403 | 20241018 | 122700 | 1602448720 | 13840 | 13830 | 13840 | 13830 | 137 |
| 404 | 20241018 | 122600 | 1600553370 | 13820 | 13830 | 13850 | 13820 | 541 |
| 405 | 20241018 | 122500 | 1593067070 | 13810 | 13810 | 13810 | 13810 | 0 |
| 406 | 20241018 | 122400 | 1593067070 | 13810 | 13800 | 13810 | 13800 | 161 |
| 407 | 20241018 | 122300 | 1590843840 | 13800 | 13800 | 13800 | 13800 | 42 |
| 408 | 20241018 | 122200 | 1590264240 | 13800 | 13800 | 13800 | 13800 | 27 |
| 409 | 20241018 | 122100 | 1589891640 | 13780 | 13800 | 13800 | 13780 | 752 |
| 410 | 20241018 | 122000 | 1579526340 | 13800 | 13800 | 13800 | 13800 | 64 |
| 411 | 20241018 | 121900 | 1578643140 | 13790 | 13790 | 13790 | 13790 | 0 |
| 412 | 20241018 | 121800 | 1578643140 | 13790 | 13780 | 13790 | 13780 | 127 |
| 413 | 20241018 | 121700 | 1576893020 | 13790 | 13790 | 13790 | 13790 | 68 |
| 414 | 20241018 | 121600 | 1575955300 | 13790 | 13790 | 13790 | 13790 | 35 |
| 415 | 20241018 | 121500 | 1575472650 | 13790 | 13790 | 13790 | 13790 | 150 |
| 416 | 20241018 | 121400 | 1573404150 | 13780 | 13790 | 13790 | 13780 | 1000 |
| 417 | 20241018 | 121300 | 1559616750 | 13800 | 13810 | 13810 | 13800 | 175 |
| 418 | 20241018 | 121200 | 1557201060 | 13810 | 13810 | 13810 | 13810 | 322 |
| 419 | 20241018 | 121100 | 1552754240 | 13810 | 13820 | 13830 | 13810 | 221 |
| 420 | 20241018 | 121000 | 1549700490 | 13820 | 13820 | 13820 | 13820 | 0 |
| 421 | 20241018 | 120900 | 1549700490 | 13820 | 13820 | 13820 | 13820 | 64 |
| 422 | 20241018 | 120800 | 1548816010 | 13820 | 13820 | 13820 | 13820 | 67 |
| 423 | 20241018 | 120700 | 1547890070 | 13810 | 13820 | 13820 | 13810 | 500 |
| 424 | 20241018 | 120600 | 1540984010 | 13830 | 13830 | 13830 | 13830 | 66 |
| 425 | 20241018 | 120500 | 1540071230 | 13820 | 13820 | 13820 | 13820 | 0 |
| 426 | 20241018 | 120400 | 1540071230 | 13820 | 13810 | 13820 | 13810 | 174 |
| 427 | 20241018 | 120300 | 1537667640 | 13820 | 13820 | 13820 | 13820 | 150 |
| 428 | 20241018 | 120200 | 1535594640 | 13820 | 13820 | 13820 | 13820 | 64 |
| 429 | 20241018 | 120100 | 1534710160 | 13820 | 13830 | 13830 | 13820 | 103 |
| 430 | 20241018 | 120000 | 1533285690 | 13820 | 13820 | 13820 | 13820 | 65 |
| 431 | 20241018 | 115900 | 1532387390 | 13810 | 13820 | 13820 | 13810 | 213 |
| 432 | 20241018 | 115800 | 1529444820 | 13810 | 13810 | 13810 | 13810 | 0 |
| 433 | 20241018 | 115700 | 1529444820 | 13810 | 13810 | 13810 | 13800 | 1534 |
| 434 | 20241018 | 115600 | 1508271890 | 13810 | 13810 | 13810 | 13810 | 153 |
| 435 | 20241018 | 115500 | 1506158960 | 13810 | 13810 | 13810 | 13810 | 64 |
| 436 | 20241018 | 115400 | 1505275120 | 13800 | 13800 | 13800 | 13800 | 10 |
| 437 | 20241018 | 115300 | 1505137120 | 13800 | 13810 | 13810 | 13800 | 261 |
| 438 | 20241018 | 115200 | 1501533170 | 13800 | 13810 | 13810 | 13800 | 12 |
| 439 | 20241018 | 115100 | 1501367520 | 13820 | 13810 | 13820 | 13810 | 189 |
| 440 | 20241018 | 115000 | 1498756790 | 13820 | 13820 | 13820 | 13810 | 68 |
| 441 | 20241018 | 114900 | 1497817040 | 13810 | 13810 | 13810 | 13810 | 219 |
| 442 | 20241018 | 114800 | 1494792650 | 13820 | 13800 | 13820 | 13800 | 1976 |
| 443 | 20241018 | 114700 | 1467521830 | 13800 | 13800 | 13800 | 13790 | 530 |
| 444 | 20241018 | 114600 | 1460209070 | 13800 | 13800 | 13800 | 13800 | 422 |
| 445 | 20241018 | 114500 | 1454385470 | 13790 | 13790 | 13790 | 13790 | 0 |
| 446 | 20241018 | 114400 | 1454385470 | 13790 | 13800 | 13800 | 13790 | 177 |
| 447 | 20241018 | 114300 | 1451943960 | 13790 | 13820 | 13820 | 13790 | 2272 |
| 448 | 20241018 | 114200 | 1420584780 | 13820 | 13830 | 13830 | 13820 | 183 |
| 449 | 20241018 | 114100 | 1418055120 | 13830 | 13830 | 13830 | 13830 | 5 |
| 450 | 20241018 | 114000 | 1417985970 | 13830 | 13830 | 13830 | 13830 | 104 |
| 451 | 20241018 | 113900 | 1416547650 | 13840 | 13840 | 13840 | 13840 | 65 |
| 452 | 20241018 | 113800 | 1415648050 | 13840 | 13840 | 13840 | 13840 | 37 |
| 453 | 20241018 | 113700 | 1415135970 | 13840 | 13850 | 13850 | 13840 | 175 |
| 454 | 20241018 | 113600 | 1412713310 | 13850 | 13860 | 13860 | 13850 | 202 |
| 455 | 20241018 | 113500 | 1409915510 | 13860 | 13850 | 13860 | 13850 | 174 |
| 456 | 20241018 | 113400 | 1407504960 | 13850 | 13860 | 13860 | 13850 | 36 |
| 457 | 20241018 | 113300 | 1407006350 | 13850 | 13850 | 13850 | 13850 | 105 |
| 458 | 20241018 | 113200 | 1405552100 | 13850 | 13860 | 13860 | 13850 | 167 |
| 459 | 20241018 | 113100 | 1403238130 | 13860 | 13860 | 13860 | 13860 | 0 |
| 460 | 20241018 | 113000 | 1403238130 | 13860 | 13860 | 13860 | 13850 | 179 |
| 461 | 20241018 | 112900 | 1400758290 | 13860 | 13860 | 13860 | 13860 | 49 |
| 462 | 20241018 | 112800 | 1400079150 | 13850 | 13850 | 13850 | 13850 | 114 |
| 463 | 20241018 | 112700 | 1398500250 | 13850 | 13850 | 13850 | 13850 | 33 |
| 464 | 20241018 | 112600 | 1398043200 | 13840 | 13830 | 13840 | 13830 | 145 |
| 465 | 20241018 | 112500 | 1396036690 | 13830 | 13830 | 13830 | 13830 | 80 |
| 466 | 20241018 | 112400 | 1394930290 | 13830 | 13830 | 13850 | 13830 | 484 |
| 467 | 20241018 | 112300 | 1388231320 | 13830 | 13830 | 13830 | 13830 | 78 |
| 468 | 20241018 | 112200 | 1387152580 | 13840 | 13840 | 13840 | 13840 | 300 |
| 469 | 20241018 | 112100 | 1383000580 | 13840 | 13810 | 13840 | 13800 | 235 |
| 470 | 20241018 | 112000 | 1379751570 | 13810 | 13810 | 13810 | 13800 | 512 |
| 471 | 20241018 | 111900 | 1372681350 | 13790 | 13830 | 13830 | 13790 | 2257 |
| 472 | 20241018 | 111800 | 1341535620 | 13830 | 13800 | 13830 | 13800 | 1290 |
| 473 | 20241018 | 111700 | 1323724590 | 13800 | 13840 | 13840 | 13800 | 5744 |
| 474 | 20241018 | 111600 | 1244388070 | 13830 | 13850 | 13850 | 13830 | 1841 |
| 475 | 20241018 | 111500 | 1218913420 | 13850 | 13860 | 13860 | 13840 | 2374 |
| 476 | 20241018 | 111400 | 1186031740 | 13870 | 13880 | 13880 | 13870 | 696 |
| 477 | 20241018 | 111300 | 1176377480 | 13870 | 13920 | 13920 | 13870 | 2145 |
| 478 | 20241018 | 111200 | 1146587610 | 13920 | 13920 | 13920 | 13920 | 65 |
| 479 | 20241018 | 111100 | 1145682810 | 13920 | 13920 | 13920 | 13920 | 0 |
| 480 | 20241018 | 111000 | 1145682810 | 13920 | 13910 | 13920 | 13910 | 204 |
| 481 | 20241018 | 110900 | 1142844520 | 13910 | 13910 | 13910 | 13910 | 500 |
| 482 | 20241018 | 110800 | 1135889520 | 13900 | 13910 | 13920 | 13900 | 375 |
| 483 | 20241018 | 110700 | 1130672920 | 13910 | 13930 | 13930 | 13910 | 723 |
| 484 | 20241018 | 110600 | 1120612470 | 13940 | 13930 | 13940 | 13930 | 126 |
| 485 | 20241018 | 110500 | 1118857120 | 13940 | 13940 | 13940 | 13940 | 42 |
| 486 | 20241018 | 110400 | 1118271640 | 13930 | 13930 | 13930 | 13930 | 181 |
| 487 | 20241018 | 110300 | 1115750310 | 13930 | 13930 | 13930 | 13930 | 162 |
| 488 | 20241018 | 110200 | 1113493650 | 13920 | 13920 | 13920 | 13920 | 167 |
| 489 | 20241018 | 110100 | 1111169010 | 13900 | 13900 | 13910 | 13890 | 418 |
| 490 | 20241018 | 110000 | 1105357920 | 13910 | 13880 | 13910 | 13880 | 789 |
| 491 | 20241018 | 105900 | 1094390240 | 13870 | 13880 | 13880 | 13870 | 304 |
| 492 | 20241018 | 105800 | 1090170750 | 13890 | 13900 | 13900 | 13890 | 826 |
| 493 | 20241018 | 105700 | 1078690040 | 13910 | 13900 | 13910 | 13900 | 1229 |
| 494 | 20241018 | 105600 | 1061606280 | 13910 | 13910 | 13910 | 13900 | 233 |
| 495 | 20241018 | 105500 | 1058365590 | 13910 | 13930 | 13930 | 13910 | 1137 |
| 496 | 20241018 | 105400 | 1042538770 | 13940 | 13950 | 13950 | 13940 | 117 |
| 497 | 20241018 | 105300 | 1040907130 | 13950 | 13930 | 13950 | 13930 | 71 |
| 498 | 20241018 | 105200 | 1039917680 | 13930 | 13950 | 13950 | 13930 | 654 |
| 499 | 20241018 | 105100 | 1030798250 | 13950 | 13980 | 13990 | 13950 | 1087 |
| 500 | 20241018 | 105000 | 1015612070 | 13980 | 13980 | 13980 | 13980 | 0 |
| 501 | 20241018 | 104900 | 1015612070 | 13980 | 13950 | 13990 | 13940 | 1650 |
| 502 | 20241018 | 104800 | 992585670 | 13950 | 13990 | 14000 | 13950 | 1567 |
| 503 | 20241018 | 104700 | 970682570 | 13990 | 14050 | 14050 | 13990 | 1197 |
| 504 | 20241018 | 104600 | 953905210 | 14060 | 14100 | 14100 | 14060 | 635 |
| 505 | 20241018 | 104500 | 944968050 | 14100 | 14090 | 14100 | 14090 | 486 |
| 506 | 20241018 | 104400 | 938117960 | 14090 | 14090 | 14090 | 14090 | 173 |
| 507 | 20241018 | 104300 | 935680390 | 14100 | 14090 | 14100 | 14080 | 317 |
| 508 | 20241018 | 104200 | 931211130 | 14080 | 14080 | 14090 | 14080 | 286 |
| 509 | 20241018 | 104100 | 927183530 | 14080 | 14090 | 14090 | 14080 | 436 |
| 510 | 20241018 | 104000 | 921041240 | 14090 | 14070 | 14090 | 14030 | 698 |
| 511 | 20241018 | 103900 | 911215380 | 14070 | 14060 | 14070 | 14060 | 570 |
| 512 | 20241018 | 103800 | 903198370 | 14070 | 14050 | 14070 | 14050 | 263 |
| 513 | 20241018 | 103700 | 899499080 | 14050 | 14040 | 14050 | 14040 | 134 |
| 514 | 20241018 | 103600 | 897617480 | 14060 | 14060 | 14060 | 14020 | 2137 |
| 515 | 20241018 | 103500 | 867632330 | 14060 | 14020 | 14070 | 14010 | 865 |
| 516 | 20241018 | 103400 | 855486090 | 14020 | 14010 | 14020 | 13990 | 704 |
| 517 | 20241018 | 103300 | 845625360 | 14020 | 14040 | 14040 | 14000 | 1605 |
| 518 | 20241018 | 103200 | 823133910 | 14050 | 14070 | 14070 | 14040 | 347 |
| 519 | 20241018 | 103100 | 818258950 | 14070 | 14050 | 14070 | 14050 | 253 |
| 520 | 20241018 | 103000 | 814700590 | 14070 | 14060 | 14070 | 14060 | 296 |
| 521 | 20241018 | 102900 | 810536960 | 14060 | 14070 | 14070 | 14060 | 456 |
| 522 | 20241018 | 102800 | 804122230 | 14060 | 14060 | 14060 | 14050 | 271 |
| 523 | 20241018 | 102700 | 800311980 | 14050 | 14090 | 14100 | 14020 | 1885 |
| 524 | 20241018 | 102600 | 773802550 | 14090 | 14070 | 14090 | 14070 | 612 |
| 525 | 20241018 | 102500 | 765181290 | 14070 | 14030 | 14070 | 14030 | 803 |
| 526 | 20241018 | 102400 | 753890440 | 14030 | 14050 | 14060 | 14030 | 386 |
| 527 | 20241018 | 102300 | 748467140 | 14050 | 14040 | 14050 | 14040 | 269 |
| 528 | 20241018 | 102200 | 744687840 | 14040 | 14040 | 14040 | 14030 | 301 |
| 529 | 20241018 | 102100 | 740462890 | 14040 | 14040 | 14040 | 14020 | 268 |
| 530 | 20241018 | 102000 | 736700190 | 14050 | 14070 | 14070 | 14050 | 351 |
| 531 | 20241018 | 101900 | 731766810 | 14070 | 14050 | 14070 | 14050 | 320 |
| 532 | 20241018 | 101800 | 727267420 | 14040 | 14030 | 14040 | 14030 | 387 |
| 533 | 20241018 | 101700 | 721835230 | 14030 | 14030 | 14040 | 14030 | 482 |
| 534 | 20241018 | 101600 | 715071260 | 14030 | 14040 | 14040 | 14030 | 158 |
| 535 | 20241018 | 101500 | 712853620 | 14040 | 14030 | 14040 | 14030 | 309 |
| 536 | 20241018 | 101400 | 708516360 | 14040 | 14020 | 14040 | 14020 | 461 |
| 537 | 20241018 | 101300 | 702049320 | 14020 | 14000 | 14020 | 14000 | 175 |
| 538 | 20241018 | 101200 | 699597620 | 13980 | 14030 | 14040 | 13980 | 347 |
| 539 | 20241018 | 101100 | 694733710 | 14030 | 14020 | 14030 | 14020 | 96 |
| 540 | 20241018 | 101000 | 693387780 | 14010 | 14020 | 14020 | 14000 | 273 |
| 541 | 20241018 | 100900 | 689562210 | 14040 | 13990 | 14040 | 13950 | 1044 |
| 542 | 20241018 | 100800 | 674972740 | 13990 | 13990 | 13990 | 13990 | 209 |
| 543 | 20241018 | 100700 | 672048830 | 13990 | 13970 | 14010 | 13970 | 2630 |
| 544 | 20241018 | 100600 | 635254630 | 13960 | 13940 | 13960 | 13940 | 726 |
| 545 | 20241018 | 100500 | 625124410 | 13940 | 13950 | 13950 | 13940 | 270 |
| 546 | 20241018 | 100400 | 621359420 | 13960 | 13950 | 13960 | 13950 | 120 |
| 547 | 20241018 | 100300 | 619685230 | 13930 | 13930 | 13950 | 13930 | 318 |
| 548 | 20241018 | 100200 | 615252610 | 13940 | 13950 | 13950 | 13940 | 220 |
| 549 | 20241018 | 100100 | 612183620 | 13950 | 13940 | 13950 | 13940 | 194 |
| 550 | 20241018 | 100000 | 609477340 | 13950 | 13950 | 13950 | 13940 | 221 |
| 551 | 20241018 | 095900 | 606395480 | 13950 | 13940 | 13950 | 13940 | 172 |
| 552 | 20241018 | 095800 | 603996620 | 13930 | 13940 | 13960 | 13920 | 1260 |
| 553 | 20241018 | 095700 | 586443720 | 13960 | 13960 | 13970 | 13960 | 510 |
| 554 | 20241018 | 095600 | 579321460 | 13970 | 13930 | 13980 | 13920 | 591 |
| 555 | 20241018 | 095500 | 571078940 | 13920 | 13920 | 13930 | 13910 | 264 |
| 556 | 20241018 | 095400 | 567402360 | 13930 | 13930 | 13930 | 13900 | 87 |
| 557 | 20241018 | 095300 | 566192130 | 13930 | 13890 | 13930 | 13890 | 278 |
| 558 | 20241018 | 095200 | 562324240 | 13900 | 13850 | 13920 | 13850 | 284 |
| 559 | 20241018 | 095100 | 558379640 | 13840 | 13880 | 13880 | 13840 | 317 |
| 560 | 20241018 | 095000 | 553981310 | 13900 | 13850 | 13900 | 13850 | 371 |
| 561 | 20241018 | 094900 | 548837110 | 13860 | 13840 | 13890 | 13840 | 116 |
| 562 | 20241018 | 094800 | 547230460 | 13870 | 13830 | 13870 | 13830 | 294 |
| 563 | 20241018 | 094700 | 543160340 | 13840 | 13830 | 13840 | 13830 | 209 |
| 564 | 20241018 | 094600 | 540268690 | 13820 | 13830 | 13850 | 13820 | 1037 |
| 565 | 20241018 | 094500 | 525922350 | 13840 | 13840 | 13840 | 13820 | 512 |
| 566 | 20241018 | 094400 | 518836650 | 13820 | 13830 | 13840 | 13810 | 1294 |
| 567 | 20241018 | 094300 | 500953340 | 13820 | 13860 | 13860 | 13820 | 3068 |
| 568 | 20241018 | 094200 | 458491260 | 13850 | 13850 | 13870 | 13850 | 258 |
| 569 | 20241018 | 094100 | 454917000 | 13870 | 13870 | 13870 | 13850 | 970 |
| 570 | 20241018 | 094000 | 441468730 | 13870 | 13900 | 13900 | 13870 | 344 |
| 571 | 20241018 | 093900 | 436693520 | 13890 | 13910 | 13910 | 13890 | 1885 |
| 572 | 20241018 | 093800 | 410491430 | 13910 | 13920 | 13930 | 13910 | 245 |
| 573 | 20241018 | 093700 | 407080810 | 13920 | 13920 | 13920 | 13910 | 298 |
| 574 | 20241018 | 093600 | 402932810 | 13920 | 13940 | 13940 | 13920 | 305 |
| 575 | 20241018 | 093500 | 398683560 | 13930 | 13920 | 13930 | 13920 | 154 |
| 576 | 20241018 | 093400 | 396539480 | 13920 | 13900 | 13920 | 13900 | 89 |
| 577 | 20241018 | 093300 | 395301450 | 13910 | 13910 | 13910 | 13910 | 241 |
| 578 | 20241018 | 093200 | 391949140 | 13910 | 13910 | 13910 | 13910 | 17 |
| 579 | 20241018 | 093100 | 391712670 | 13910 | 13890 | 13910 | 13890 | 197 |
| 580 | 20241018 | 093000 | 388975600 | 13890 | 13890 | 13890 | 13890 | 44 |
| 581 | 20241018 | 092900 | 388364440 | 13880 | 13870 | 13880 | 13870 | 260 |
| 582 | 20241018 | 092800 | 384758120 | 13870 | 13880 | 13880 | 13870 | 175 |
| 583 | 20241018 | 092700 | 382330120 | 13890 | 13890 | 13890 | 13880 | 599 |
| 584 | 20241018 | 092600 | 374012380 | 13900 | 13890 | 13900 | 13880 | 438 |
| 585 | 20241018 | 092500 | 367930700 | 13880 | 13860 | 13880 | 13860 | 616 |
| 586 | 20241018 | 092400 | 359390620 | 13860 | 13860 | 13870 | 13860 | 323 |
| 587 | 20241018 | 092300 | 354913480 | 13850 | 13870 | 13870 | 13850 | 371 |
| 588 | 20241018 | 092200 | 349772150 | 13870 | 13870 | 13870 | 13860 | 361 |
| 589 | 20241018 | 092100 | 344768030 | 13890 | 13930 | 13930 | 13870 | 4889 |
| 590 | 20241018 | 092000 | 276811140 | 13940 | 13930 | 13940 | 13920 | 441 |
| 591 | 20241018 | 091900 | 270669750 | 13940 | 13940 | 13950 | 13930 | 218 |
| 592 | 20241018 | 091800 | 267630800 | 13940 | 13930 | 13940 | 13930 | 141 |
| 593 | 20241018 | 091700 | 265665480 | 13940 | 13940 | 13940 | 13930 | 355 |
| 594 | 20241018 | 091600 | 260716930 | 13940 | 13950 | 13950 | 13940 | 235 |
| 595 | 20241018 | 091500 | 257439250 | 13950 | 13990 | 13990 | 13950 | 2937 |
| 596 | 20241018 | 091400 | 216380040 | 14010 | 14010 | 14010 | 13990 | 424 |
| 597 | 20241018 | 091300 | 210441700 | 14010 | 13930 | 14010 | 13910 | 1645 |
| 598 | 20241018 | 091200 | 187525150 | 13930 | 13950 | 13950 | 13920 | 1509 |
| 599 | 20241018 | 091100 | 166496110 | 13960 | 13960 | 13960 | 13960 | 6 |
| 600 | 20241018 | 091000 | 166412350 | 13950 | 13950 | 13950 | 13940 | 1111 |
| 601 | 20241018 | 090900 | 150916780 | 13950 | 13990 | 13990 | 13950 | 1318 |
| 602 | 20241018 | 090800 | 132505320 | 13990 | 14000 | 14000 | 13980 | 292 |
| 603 | 20241018 | 090700 | 128420190 | 13990 | 14020 | 14020 | 13990 | 1527 |
| 604 | 20241018 | 090600 | 107039820 | 14020 | 14050 | 14050 | 14000 | 764 |
| 605 | 20241018 | 090500 | 96331440 | 14050 | 14090 | 14090 | 14050 | 1751 |
| 606 | 20241018 | 090400 | 71704040 | 14070 | 14090 | 14090 | 14070 | 566 |
| 607 | 20241018 | 090300 | 63732350 | 14080 | 14080 | 14080 | 14080 | 308 |
| 608 | 20241018 | 090200 | 59395710 | 14110 | 14160 | 14160 | 14080 | 1143 |
| 609 | 20241018 | 090100 | 43277130 | 14160 | 14120 | 14160 | 14120 | 791 |
| 610 | 20241018 | 090000 | 32092450 | 14100 | 14210 | 14210 | 14100 | 2263 |