30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241016 | 190900 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 12648 |
| 3 | 20241016 | 190800 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 4 | 20241016 | 190700 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 5 | 20241016 | 190600 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 6 | 20241016 | 190500 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 7 | 20241016 | 190400 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 8 | 20241016 | 190300 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 9 | 20241016 | 190200 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 10 | 20241016 | 190100 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 11 | 20241016 | 190000 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 12 | 20241016 | 185900 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 13 | 20241016 | 185800 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 14 | 20241016 | 185700 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 15 | 20241016 | 185600 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 16 | 20241016 | 185500 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 17 | 20241016 | 185400 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 18 | 20241016 | 185300 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 19 | 20241016 | 185200 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 20 | 20241016 | 185100 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 21 | 20241016 | 185000 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 22 | 20241016 | 184900 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 23 | 20241016 | 184800 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 24 | 20241016 | 184700 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 25 | 20241016 | 184600 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 26 | 20241016 | 184500 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 27 | 20241016 | 184400 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 28 | 20241016 | 184300 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 29 | 20241016 | 184200 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 30 | 20241016 | 184100 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 31 | 20241016 | 184000 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 32 | 20241016 | 183900 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 12648 |
| 33 | 20241016 | 183800 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 34 | 20241016 | 183700 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 35 | 20241016 | 183600 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 36 | 20241016 | 183500 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 37 | 20241016 | 183400 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 38 | 20241016 | 183300 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 39 | 20241016 | 183200 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 40 | 20241016 | 183100 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 41 | 20241016 | 183000 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 42 | 20241016 | 182900 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 43 | 20241016 | 182800 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 44 | 20241016 | 182700 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 45 | 20241016 | 182600 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 46 | 20241016 | 182500 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 47 | 20241016 | 182400 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 48 | 20241016 | 182300 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 49 | 20241016 | 182200 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 50 | 20241016 | 182100 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 51 | 20241016 | 182000 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 52 | 20241016 | 181900 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 53 | 20241016 | 181800 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 54 | 20241016 | 181700 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 55 | 20241016 | 181600 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 56 | 20241016 | 181500 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 57 | 20241016 | 181400 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 58 | 20241016 | 181300 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 59 | 20241016 | 181200 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 60 | 20241016 | 181100 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 61 | 20241016 | 181000 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 62 | 20241016 | 180900 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 12648 |
| 63 | 20241016 | 180800 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 64 | 20241016 | 180700 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 65 | 20241016 | 180600 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 66 | 20241016 | 180500 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 67 | 20241016 | 180400 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 68 | 20241016 | 180300 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 69 | 20241016 | 180200 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 70 | 20241016 | 180100 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 71 | 20241016 | 180000 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 72 | 20241016 | 175900 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 73 | 20241016 | 175800 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 74 | 20241016 | 175700 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 75 | 20241016 | 175600 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 76 | 20241016 | 175500 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 77 | 20241016 | 175400 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 78 | 20241016 | 175300 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 79 | 20241016 | 175200 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 80 | 20241016 | 175100 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 81 | 20241016 | 175000 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 82 | 20241016 | 174900 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 83 | 20241016 | 174800 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 84 | 20241016 | 174700 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 85 | 20241016 | 174600 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 86 | 20241016 | 174500 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 87 | 20241016 | 174400 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 88 | 20241016 | 174300 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 89 | 20241016 | 174200 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 90 | 20241016 | 174100 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 91 | 20241016 | 174000 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 92 | 20241016 | 173900 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 12648 |
| 93 | 20241016 | 173800 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 94 | 20241016 | 173700 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 95 | 20241016 | 173600 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 96 | 20241016 | 173500 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 97 | 20241016 | 173400 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 98 | 20241016 | 173300 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 99 | 20241016 | 173200 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 100 | 20241016 | 173100 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 101 | 20241016 | 173000 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 102 | 20241016 | 172900 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 103 | 20241016 | 172800 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 104 | 20241016 | 172700 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 105 | 20241016 | 172600 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 106 | 20241016 | 172500 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 107 | 20241016 | 172400 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 108 | 20241016 | 172300 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 109 | 20241016 | 172200 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 110 | 20241016 | 172100 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 111 | 20241016 | 172000 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 112 | 20241016 | 171900 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 113 | 20241016 | 171800 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 114 | 20241016 | 171700 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 115 | 20241016 | 171600 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 116 | 20241016 | 171500 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 117 | 20241016 | 171400 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 118 | 20241016 | 171300 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 119 | 20241016 | 171200 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 120 | 20241016 | 171100 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 121 | 20241016 | 171000 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 122 | 20241016 | 170900 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 12648 |
| 123 | 20241016 | 170800 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 124 | 20241016 | 170700 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 125 | 20241016 | 170600 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 126 | 20241016 | 170500 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 127 | 20241016 | 170400 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 128 | 20241016 | 170300 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 129 | 20241016 | 170200 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 130 | 20241016 | 170100 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 131 | 20241016 | 170000 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 132 | 20241016 | 165900 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 133 | 20241016 | 165800 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 134 | 20241016 | 165700 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 135 | 20241016 | 165600 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 136 | 20241016 | 165500 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 137 | 20241016 | 165400 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 138 | 20241016 | 165300 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 139 | 20241016 | 165200 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 140 | 20241016 | 165100 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 141 | 20241016 | 165000 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 142 | 20241016 | 164900 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 143 | 20241016 | 164800 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 144 | 20241016 | 164700 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 145 | 20241016 | 164600 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 146 | 20241016 | 164500 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 147 | 20241016 | 164400 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 148 | 20241016 | 164300 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 149 | 20241016 | 164200 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 150 | 20241016 | 164100 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 151 | 20241016 | 164000 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 152 | 20241016 | 163900 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 12648 |
| 153 | 20241016 | 163800 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 154 | 20241016 | 163700 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 155 | 20241016 | 163600 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 156 | 20241016 | 163500 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 157 | 20241016 | 163400 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 158 | 20241016 | 163300 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 159 | 20241016 | 163200 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 160 | 20241016 | 163100 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 161 | 20241016 | 163000 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 162 | 20241016 | 162900 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 163 | 20241016 | 162800 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 164 | 20241016 | 162700 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 165 | 20241016 | 162600 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 166 | 20241016 | 162500 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 167 | 20241016 | 162400 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 168 | 20241016 | 162300 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 169 | 20241016 | 162200 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 170 | 20241016 | 162100 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 171 | 20241016 | 162000 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 172 | 20241016 | 161900 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 173 | 20241016 | 161800 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 174 | 20241016 | 161700 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 175 | 20241016 | 161600 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 176 | 20241016 | 161500 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 177 | 20241016 | 161400 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 178 | 20241016 | 161300 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 179 | 20241016 | 161200 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 180 | 20241016 | 161100 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 181 | 20241016 | 161000 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 182 | 20241016 | 160900 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 12648 |
| 183 | 20241016 | 160800 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 184 | 20241016 | 160700 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 185 | 20241016 | 160600 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 186 | 20241016 | 160500 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 187 | 20241016 | 160400 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 188 | 20241016 | 160300 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 189 | 20241016 | 160200 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 190 | 20241016 | 160100 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 191 | 20241016 | 160000 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 192 | 20241016 | 155900 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 193 | 20241016 | 155800 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 194 | 20241016 | 155700 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 195 | 20241016 | 155600 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 196 | 20241016 | 155500 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 197 | 20241016 | 155400 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 198 | 20241016 | 155300 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 199 | 20241016 | 155200 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 200 | 20241016 | 155100 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 201 | 20241016 | 155000 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 202 | 20241016 | 154900 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 203 | 20241016 | 154800 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 204 | 20241016 | 154700 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 205 | 20241016 | 154600 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 206 | 20241016 | 154500 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 207 | 20241016 | 154400 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 208 | 20241016 | 154300 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 209 | 20241016 | 154200 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 210 | 20241016 | 154100 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 211 | 20241016 | 154000 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 212 | 20241016 | 153900 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 12648 |
| 213 | 20241016 | 153800 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 214 | 20241016 | 153700 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 215 | 20241016 | 153600 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 216 | 20241016 | 153500 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 217 | 20241016 | 153400 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 218 | 20241016 | 153300 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 219 | 20241016 | 153200 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 220 | 20241016 | 153100 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 0 |
| 221 | 20241016 | 153000 | 1481757025 | 2840 | 2840 | 2840 | 2840 | 12648 |
| 222 | 20241016 | 152900 | 1445836705 | 2840 | 2840 | 2840 | 2840 | 0 |
| 223 | 20241016 | 152800 | 1445836705 | 2840 | 2840 | 2840 | 2840 | 0 |
| 224 | 20241016 | 152700 | 1445836705 | 2840 | 2840 | 2840 | 2840 | 0 |
| 225 | 20241016 | 152600 | 1445836705 | 2840 | 2840 | 2840 | 2840 | 0 |
| 226 | 20241016 | 152500 | 1445836705 | 2840 | 2840 | 2840 | 2840 | 0 |
| 227 | 20241016 | 152400 | 1445836705 | 2840 | 2840 | 2840 | 2840 | 0 |
| 228 | 20241016 | 152300 | 1445836705 | 2840 | 2840 | 2840 | 2840 | 0 |
| 229 | 20241016 | 152200 | 1445836705 | 2840 | 2840 | 2840 | 2840 | 0 |
| 230 | 20241016 | 152100 | 1445836705 | 2840 | 2840 | 2840 | 2840 | 0 |
| 231 | 20241016 | 152000 | 1445836705 | 2840 | 2840 | 2840 | 2840 | 0 |
| 232 | 20241016 | 151900 | 1445836705 | 2840 | 2840 | 2840 | 2840 | 1 |
| 233 | 20241016 | 151800 | 1445833865 | 2850 | 2845 | 2850 | 2840 | 11002 |
| 234 | 20241016 | 151700 | 1414563120 | 2845 | 2845 | 2845 | 2845 | 1000 |
| 235 | 20241016 | 151600 | 1411718120 | 2845 | 2845 | 2845 | 2845 | 705 |
| 236 | 20241016 | 151500 | 1409712395 | 2845 | 2830 | 2845 | 2830 | 2891 |
| 237 | 20241016 | 151400 | 1401503745 | 2835 | 2835 | 2835 | 2835 | 374 |
| 238 | 20241016 | 151300 | 1400443455 | 2835 | 2840 | 2840 | 2835 | 162 |
| 239 | 20241016 | 151200 | 1399984095 | 2840 | 2835 | 2840 | 2835 | 617 |
| 240 | 20241016 | 151100 | 1398234895 | 2840 | 2840 | 2840 | 2840 | 1354 |
| 241 | 20241016 | 151000 | 1394389535 | 2835 | 2840 | 2840 | 2835 | 1418 |
| 242 | 20241016 | 150900 | 1390364915 | 2840 | 2835 | 2840 | 2830 | 1342 |
| 243 | 20241016 | 150800 | 1386560890 | 2840 | 2840 | 2840 | 2840 | 0 |
| 244 | 20241016 | 150700 | 1386560890 | 2840 | 2840 | 2840 | 2840 | 0 |
| 245 | 20241016 | 150600 | 1386560890 | 2840 | 2835 | 2840 | 2835 | 101 |
| 246 | 20241016 | 150500 | 1386274550 | 2840 | 2840 | 2840 | 2840 | 0 |
| 247 | 20241016 | 150400 | 1386274550 | 2840 | 2840 | 2840 | 2840 | 2 |
| 248 | 20241016 | 150300 | 1386268870 | 2840 | 2835 | 2840 | 2835 | 1010 |
| 249 | 20241016 | 150200 | 1383400500 | 2835 | 2835 | 2840 | 2835 | 1492 |
| 250 | 20241016 | 150100 | 1379170675 | 2835 | 2835 | 2835 | 2830 | 1201 |
| 251 | 20241016 | 150000 | 1375771340 | 2835 | 2835 | 2835 | 2835 | 5 |
| 252 | 20241016 | 145900 | 1375757165 | 2830 | 2835 | 2835 | 2830 | 7 |
| 253 | 20241016 | 145800 | 1375737325 | 2835 | 2835 | 2835 | 2835 | 408 |
| 254 | 20241016 | 145700 | 1374580645 | 2835 | 2835 | 2835 | 2835 | 1 |
| 255 | 20241016 | 145600 | 1374577810 | 2830 | 2830 | 2830 | 2830 | 505 |
| 256 | 20241016 | 145500 | 1373148660 | 2835 | 2830 | 2835 | 2830 | 51 |
| 257 | 20241016 | 145400 | 1373004325 | 2835 | 2835 | 2835 | 2835 | 0 |
| 258 | 20241016 | 145300 | 1373004325 | 2835 | 2835 | 2835 | 2835 | 1 |
| 259 | 20241016 | 145200 | 1373001490 | 2835 | 2835 | 2835 | 2835 | 100 |
| 260 | 20241016 | 145100 | 1372717990 | 2835 | 2835 | 2835 | 2835 | 2 |
| 261 | 20241016 | 145000 | 1372712320 | 2835 | 2835 | 2835 | 2835 | 11 |
| 262 | 20241016 | 144900 | 1372681135 | 2830 | 2830 | 2830 | 2830 | 6244 |
| 263 | 20241016 | 144800 | 1355010615 | 2830 | 2830 | 2830 | 2830 | 500 |
| 264 | 20241016 | 144700 | 1353595615 | 2830 | 2830 | 2830 | 2830 | 200 |
| 265 | 20241016 | 144600 | 1353029615 | 2830 | 2830 | 2830 | 2830 | 2 |
| 266 | 20241016 | 144500 | 1353023955 | 2830 | 2830 | 2830 | 2830 | 0 |
| 267 | 20241016 | 144400 | 1353023955 | 2830 | 2825 | 2830 | 2825 | 2 |
| 268 | 20241016 | 144300 | 1353018300 | 2830 | 2830 | 2830 | 2830 | 1 |
| 269 | 20241016 | 144200 | 1353015470 | 2825 | 2825 | 2825 | 2825 | 0 |
| 270 | 20241016 | 144100 | 1353015470 | 2825 | 2825 | 2825 | 2825 | 2465 |
| 271 | 20241016 | 144000 | 1346051845 | 2825 | 2825 | 2825 | 2825 | 0 |
| 272 | 20241016 | 143900 | 1346051845 | 2825 | 2820 | 2825 | 2820 | 71 |
| 273 | 20241016 | 143800 | 1345851620 | 2820 | 2820 | 2820 | 2820 | 20 |
| 274 | 20241016 | 143700 | 1345795220 | 2825 | 2825 | 2825 | 2825 | 0 |
| 275 | 20241016 | 143600 | 1345795220 | 2825 | 2820 | 2825 | 2820 | 101 |
| 276 | 20241016 | 143500 | 1345510395 | 2825 | 2825 | 2825 | 2820 | 587 |
| 277 | 20241016 | 143400 | 1343855045 | 2820 | 2820 | 2820 | 2820 | 200 |
| 278 | 20241016 | 143300 | 1343291045 | 2820 | 2820 | 2820 | 2820 | 0 |
| 279 | 20241016 | 143200 | 1343291045 | 2820 | 2820 | 2820 | 2820 | 1000 |
| 280 | 20241016 | 143100 | 1340471045 | 2820 | 2820 | 2820 | 2820 | 10 |
| 281 | 20241016 | 143000 | 1340442845 | 2820 | 2820 | 2820 | 2820 | 0 |
| 282 | 20241016 | 142900 | 1340442845 | 2820 | 2820 | 2820 | 2820 | 839 |
| 283 | 20241016 | 142800 | 1338076865 | 2820 | 2820 | 2820 | 2820 | 1 |
| 284 | 20241016 | 142700 | 1338074045 | 2815 | 2815 | 2815 | 2815 | 2 |
| 285 | 20241016 | 142600 | 1338068415 | 2820 | 2820 | 2820 | 2820 | 0 |
| 286 | 20241016 | 142500 | 1338068415 | 2820 | 2815 | 2820 | 2815 | 21 |
| 287 | 20241016 | 142400 | 1338009295 | 2815 | 2815 | 2815 | 2815 | 100 |
| 288 | 20241016 | 142300 | 1337727795 | 2810 | 2810 | 2810 | 2810 | 1336 |
| 289 | 20241016 | 142200 | 1333973635 | 2810 | 2820 | 2820 | 2810 | 108 |
| 290 | 20241016 | 142100 | 1333670075 | 2820 | 2815 | 2820 | 2815 | 201 |
| 291 | 20241016 | 142000 | 1333104255 | 2820 | 2820 | 2820 | 2820 | 0 |
| 292 | 20241016 | 141900 | 1333104255 | 2820 | 2820 | 2820 | 2820 | 0 |
| 293 | 20241016 | 141800 | 1333104255 | 2820 | 2820 | 2820 | 2820 | 2 |
| 294 | 20241016 | 141700 | 1333098615 | 2820 | 2820 | 2820 | 2820 | 0 |
| 295 | 20241016 | 141600 | 1333098615 | 2820 | 2810 | 2820 | 2810 | 808 |
| 296 | 20241016 | 141500 | 1330828035 | 2820 | 2820 | 2820 | 2820 | 0 |
| 297 | 20241016 | 141400 | 1330828035 | 2820 | 2810 | 2820 | 2810 | 1201 |
| 298 | 20241016 | 141300 | 1327453215 | 2820 | 2820 | 2820 | 2820 | 0 |
| 299 | 20241016 | 141200 | 1327453215 | 2820 | 2820 | 2820 | 2820 | 0 |
| 300 | 20241016 | 141100 | 1327453215 | 2820 | 2820 | 2820 | 2820 | 0 |
| 301 | 20241016 | 141000 | 1327453215 | 2820 | 2810 | 2820 | 2810 | 171 |
| 302 | 20241016 | 140900 | 1326972695 | 2815 | 2820 | 2820 | 2815 | 500 |
| 303 | 20241016 | 140800 | 1325564695 | 2820 | 2820 | 2820 | 2820 | 0 |
| 304 | 20241016 | 140700 | 1325564695 | 2820 | 2820 | 2820 | 2820 | 0 |
| 305 | 20241016 | 140600 | 1325564695 | 2820 | 2820 | 2820 | 2820 | 3 |
| 306 | 20241016 | 140500 | 1325556235 | 2820 | 2820 | 2820 | 2820 | 0 |
| 307 | 20241016 | 140400 | 1325556235 | 2820 | 2820 | 2820 | 2820 | 8 |
| 308 | 20241016 | 140300 | 1325533675 | 2825 | 2825 | 2825 | 2825 | 0 |
| 309 | 20241016 | 140200 | 1325533675 | 2825 | 2825 | 2825 | 2825 | 0 |
| 310 | 20241016 | 140100 | 1325533675 | 2825 | 2825 | 2825 | 2825 | 0 |
| 311 | 20241016 | 140000 | 1325533675 | 2825 | 2825 | 2825 | 2825 | 19 |
| 312 | 20241016 | 135900 | 1325480000 | 2825 | 2825 | 2825 | 2825 | 1 |
| 313 | 20241016 | 135800 | 1325477175 | 2805 | 2830 | 2830 | 2805 | 3231 |
| 314 | 20241016 | 135700 | 1316380345 | 2830 | 2830 | 2830 | 2825 | 7 |
| 315 | 20241016 | 135600 | 1316360560 | 2825 | 2825 | 2825 | 2825 | 10 |
| 316 | 20241016 | 135500 | 1316332310 | 2820 | 2815 | 2820 | 2815 | 1047 |
| 317 | 20241016 | 135400 | 1313380005 | 2810 | 2810 | 2810 | 2810 | 0 |
| 318 | 20241016 | 135300 | 1313380005 | 2810 | 2810 | 2810 | 2810 | 0 |
| 319 | 20241016 | 135200 | 1313380005 | 2810 | 2810 | 2810 | 2810 | 1976 |
| 320 | 20241016 | 135100 | 1307827445 | 2810 | 2810 | 2810 | 2810 | 0 |
| 321 | 20241016 | 135000 | 1307827445 | 2810 | 2810 | 2810 | 2810 | 0 |
| 322 | 20241016 | 134900 | 1307827445 | 2810 | 2810 | 2810 | 2810 | 0 |
| 323 | 20241016 | 134800 | 1307827445 | 2810 | 2810 | 2810 | 2810 | 4441 |
| 324 | 20241016 | 134700 | 1295348235 | 2810 | 2810 | 2810 | 2810 | 6657 |
| 325 | 20241016 | 134600 | 1276642065 | 2810 | 2810 | 2810 | 2810 | 0 |
| 326 | 20241016 | 134500 | 1276642065 | 2810 | 2810 | 2810 | 2810 | 0 |
| 327 | 20241016 | 134400 | 1276642065 | 2810 | 2815 | 2815 | 2810 | 6733 |
| 328 | 20241016 | 134300 | 1257702285 | 2820 | 2820 | 2820 | 2820 | 16 |
| 329 | 20241016 | 134200 | 1257657165 | 2820 | 2820 | 2820 | 2820 | 52 |
| 330 | 20241016 | 134100 | 1257510525 | 2820 | 2820 | 2820 | 2820 | 0 |
| 331 | 20241016 | 134000 | 1257510525 | 2820 | 2825 | 2825 | 2815 | 5107 |
| 332 | 20241016 | 133900 | 1243083825 | 2815 | 2815 | 2815 | 2815 | 0 |
| 333 | 20241016 | 133800 | 1243083825 | 2815 | 2820 | 2820 | 2815 | 10000 |
| 334 | 20241016 | 133700 | 1214910375 | 2825 | 2825 | 2825 | 2825 | 0 |
| 335 | 20241016 | 133600 | 1214910375 | 2825 | 2825 | 2825 | 2825 | 160 |
| 336 | 20241016 | 133500 | 1214458375 | 2825 | 2825 | 2825 | 2825 | 0 |
| 337 | 20241016 | 133400 | 1214458375 | 2825 | 2825 | 2825 | 2825 | 181 |
| 338 | 20241016 | 133300 | 1213947050 | 2825 | 2825 | 2825 | 2825 | 0 |
| 339 | 20241016 | 133200 | 1213947050 | 2825 | 2825 | 2825 | 2825 | 142 |
| 340 | 20241016 | 133100 | 1213545900 | 2825 | 2825 | 2825 | 2825 | 0 |
| 341 | 20241016 | 133000 | 1213545900 | 2825 | 2825 | 2825 | 2825 | 0 |
| 342 | 20241016 | 132900 | 1213545900 | 2825 | 2825 | 2825 | 2825 | 0 |
| 343 | 20241016 | 132800 | 1213545900 | 2825 | 2825 | 2825 | 2825 | 4 |
| 344 | 20241016 | 132700 | 1213534600 | 2825 | 2825 | 2825 | 2825 | 1 |
| 345 | 20241016 | 132600 | 1213531775 | 2820 | 2825 | 2825 | 2820 | 420 |
| 346 | 20241016 | 132500 | 1212345375 | 2825 | 2830 | 2830 | 2825 | 402 |
| 347 | 20241016 | 132400 | 1211209715 | 2830 | 2830 | 2830 | 2830 | 540 |
| 348 | 20241016 | 132300 | 1209681515 | 2830 | 2830 | 2830 | 2830 | 681 |
| 349 | 20241016 | 132200 | 1207754285 | 2830 | 2830 | 2830 | 2830 | 0 |
| 350 | 20241016 | 132100 | 1207754285 | 2830 | 2825 | 2830 | 2825 | 270 |
| 351 | 20241016 | 132000 | 1206991070 | 2830 | 2830 | 2830 | 2830 | 0 |
| 352 | 20241016 | 131900 | 1206991070 | 2830 | 2830 | 2830 | 2830 | 1000 |
| 353 | 20241016 | 131800 | 1204161070 | 2830 | 2830 | 2830 | 2830 | 0 |
| 354 | 20241016 | 131700 | 1204161070 | 2830 | 2830 | 2830 | 2830 | 0 |
| 355 | 20241016 | 131600 | 1204161070 | 2830 | 2830 | 2830 | 2830 | 0 |
| 356 | 20241016 | 131500 | 1204161070 | 2830 | 2830 | 2830 | 2830 | 1 |
| 357 | 20241016 | 131400 | 1204158240 | 2830 | 2820 | 2830 | 2820 | 425 |
| 358 | 20241016 | 131300 | 1202959540 | 2820 | 2820 | 2820 | 2820 | 0 |
| 359 | 20241016 | 131200 | 1202959540 | 2820 | 2820 | 2820 | 2820 | 10143 |
| 360 | 20241016 | 131100 | 1174356280 | 2820 | 2820 | 2820 | 2820 | 0 |
| 361 | 20241016 | 131000 | 1174356280 | 2820 | 2820 | 2820 | 2820 | 0 |
| 362 | 20241016 | 130900 | 1174356280 | 2820 | 2820 | 2820 | 2820 | 2500 |
| 363 | 20241016 | 130800 | 1167306280 | 2820 | 2825 | 2825 | 2820 | 1000 |
| 364 | 20241016 | 130700 | 1164482520 | 2825 | 2825 | 2825 | 2825 | 1 |
| 365 | 20241016 | 130600 | 1164479695 | 2825 | 2825 | 2825 | 2825 | 820 |
| 366 | 20241016 | 130500 | 1162163195 | 2825 | 2830 | 2830 | 2825 | 36 |
| 367 | 20241016 | 130400 | 1162061465 | 2830 | 2830 | 2830 | 2830 | 0 |
| 368 | 20241016 | 130300 | 1162061465 | 2830 | 2830 | 2830 | 2830 | 0 |
| 369 | 20241016 | 130200 | 1162061465 | 2830 | 2830 | 2830 | 2830 | 101 |
| 370 | 20241016 | 130100 | 1161775635 | 2825 | 2825 | 2830 | 2825 | 1739 |
| 371 | 20241016 | 130000 | 1156862935 | 2830 | 2830 | 2830 | 2830 | 52 |
| 372 | 20241016 | 125900 | 1156715775 | 2830 | 2830 | 2830 | 2830 | 3 |
| 373 | 20241016 | 125800 | 1156707285 | 2830 | 2830 | 2830 | 2830 | 1249 |
| 374 | 20241016 | 125700 | 1153172615 | 2835 | 2835 | 2835 | 2835 | 0 |
| 375 | 20241016 | 125600 | 1153172615 | 2835 | 2835 | 2835 | 2835 | 176 |
| 376 | 20241016 | 125500 | 1152673655 | 2830 | 2835 | 2835 | 2830 | 103 |
| 377 | 20241016 | 125400 | 1152381665 | 2830 | 2830 | 2830 | 2830 | 0 |
| 378 | 20241016 | 125300 | 1152381665 | 2830 | 2830 | 2830 | 2830 | 560 |
| 379 | 20241016 | 125200 | 1150796865 | 2830 | 2825 | 2830 | 2825 | 21 |
| 380 | 20241016 | 125100 | 1150737485 | 2830 | 2830 | 2830 | 2830 | 15 |
| 381 | 20241016 | 125000 | 1150695035 | 2830 | 2830 | 2830 | 2830 | 126 |
| 382 | 20241016 | 124900 | 1150338455 | 2830 | 2830 | 2830 | 2830 | 610 |
| 383 | 20241016 | 124800 | 1148612155 | 2830 | 2830 | 2830 | 2830 | 0 |
| 384 | 20241016 | 124700 | 1148612155 | 2830 | 2830 | 2830 | 2830 | 1 |
| 385 | 20241016 | 124600 | 1148609325 | 2825 | 2825 | 2825 | 2825 | 0 |
| 386 | 20241016 | 124500 | 1148609325 | 2825 | 2825 | 2825 | 2825 | 0 |
| 387 | 20241016 | 124400 | 1148609325 | 2825 | 2830 | 2830 | 2825 | 17 |
| 388 | 20241016 | 124300 | 1148561295 | 2830 | 2830 | 2830 | 2830 | 100 |
| 389 | 20241016 | 124200 | 1148278295 | 2825 | 2825 | 2825 | 2825 | 400 |
| 390 | 20241016 | 124100 | 1147148295 | 2830 | 2830 | 2830 | 2830 | 456 |
| 391 | 20241016 | 124000 | 1145857815 | 2830 | 2830 | 2830 | 2830 | 1000 |
| 392 | 20241016 | 123900 | 1143027815 | 2830 | 2830 | 2830 | 2830 | 1500 |
| 393 | 20241016 | 123800 | 1138782815 | 2830 | 2830 | 2830 | 2830 | 1836 |
| 394 | 20241016 | 123700 | 1133586935 | 2825 | 2825 | 2825 | 2825 | 0 |
| 395 | 20241016 | 123600 | 1133586935 | 2825 | 2825 | 2825 | 2825 | 0 |
| 396 | 20241016 | 123500 | 1133586935 | 2825 | 2825 | 2825 | 2825 | 0 |
| 397 | 20241016 | 123400 | 1133586935 | 2825 | 2825 | 2825 | 2825 | 0 |
| 398 | 20241016 | 123300 | 1133586935 | 2825 | 2825 | 2825 | 2825 | 0 |
| 399 | 20241016 | 123200 | 1133586935 | 2825 | 2825 | 2825 | 2825 | 1 |
| 400 | 20241016 | 123100 | 1133584110 | 2840 | 2830 | 2840 | 2830 | 3865 |
| 401 | 20241016 | 123000 | 1122619815 | 2825 | 2825 | 2825 | 2825 | 1 |
| 402 | 20241016 | 122900 | 1122616990 | 2830 | 2825 | 2830 | 2825 | 1126 |
| 403 | 20241016 | 122800 | 1119436020 | 2825 | 2825 | 2825 | 2825 | 1 |
| 404 | 20241016 | 122700 | 1119433195 | 2835 | 2835 | 2835 | 2835 | 0 |
| 405 | 20241016 | 122600 | 1119433195 | 2835 | 2835 | 2835 | 2835 | 0 |
| 406 | 20241016 | 122500 | 1119433195 | 2835 | 2835 | 2835 | 2835 | 15 |
| 407 | 20241016 | 122400 | 1119390670 | 2835 | 2835 | 2835 | 2835 | 1 |
| 408 | 20241016 | 122300 | 1119387835 | 2820 | 2825 | 2825 | 2820 | 6632 |
| 409 | 20241016 | 122200 | 1100675585 | 2825 | 2830 | 2830 | 2825 | 289 |
| 410 | 20241016 | 122100 | 1099858050 | 2830 | 2830 | 2830 | 2830 | 0 |
| 411 | 20241016 | 122000 | 1099858050 | 2830 | 2830 | 2830 | 2830 | 0 |
| 412 | 20241016 | 121900 | 1099858050 | 2830 | 2830 | 2830 | 2830 | 0 |
| 413 | 20241016 | 121800 | 1099858050 | 2830 | 2830 | 2830 | 2830 | 0 |
| 414 | 20241016 | 121700 | 1099858050 | 2830 | 2830 | 2830 | 2830 | 1 |
| 415 | 20241016 | 121600 | 1099855220 | 2835 | 2835 | 2835 | 2835 | 8 |
| 416 | 20241016 | 121500 | 1099832540 | 2835 | 2835 | 2835 | 2835 | 10 |
| 417 | 20241016 | 121400 | 1099804190 | 2820 | 2820 | 2820 | 2820 | 0 |
| 418 | 20241016 | 121300 | 1099804190 | 2820 | 2825 | 2825 | 2820 | 5150 |
| 419 | 20241016 | 121200 | 1085280080 | 2835 | 2835 | 2835 | 2835 | 200 |
| 420 | 20241016 | 121100 | 1084713080 | 2835 | 2835 | 2835 | 2835 | 100 |
| 421 | 20241016 | 121000 | 1084429580 | 2840 | 2840 | 2840 | 2840 | 0 |
| 422 | 20241016 | 120900 | 1084429580 | 2840 | 2840 | 2840 | 2840 | 0 |
| 423 | 20241016 | 120800 | 1084429580 | 2840 | 2840 | 2840 | 2840 | 0 |
| 424 | 20241016 | 120700 | 1084429580 | 2840 | 2835 | 2840 | 2835 | 100 |
| 425 | 20241016 | 120600 | 1084145830 | 2820 | 2820 | 2820 | 2820 | 0 |
| 426 | 20241016 | 120500 | 1084145830 | 2820 | 2820 | 2820 | 2820 | 2980 |
| 427 | 20241016 | 120400 | 1075742230 | 2820 | 2820 | 2820 | 2820 | 0 |
| 428 | 20241016 | 120300 | 1075742230 | 2820 | 2820 | 2820 | 2820 | 0 |
| 429 | 20241016 | 120200 | 1075742230 | 2820 | 2820 | 2820 | 2820 | 0 |
| 430 | 20241016 | 120100 | 1075742230 | 2820 | 2820 | 2820 | 2820 | 0 |
| 431 | 20241016 | 120000 | 1075742230 | 2820 | 2820 | 2820 | 2820 | 0 |
| 432 | 20241016 | 115900 | 1075742230 | 2820 | 2820 | 2820 | 2820 | 0 |
| 433 | 20241016 | 115800 | 1075742230 | 2820 | 2820 | 2820 | 2820 | 1300 |
| 434 | 20241016 | 115700 | 1072076230 | 2820 | 2825 | 2825 | 2820 | 1020 |
| 435 | 20241016 | 115600 | 1069199675 | 2825 | 2825 | 2825 | 2825 | 0 |
| 436 | 20241016 | 115500 | 1069199675 | 2825 | 2825 | 2825 | 2825 | 3 |
| 437 | 20241016 | 115400 | 1069191200 | 2825 | 2825 | 2825 | 2825 | 0 |
| 438 | 20241016 | 115300 | 1069191200 | 2825 | 2825 | 2825 | 2825 | 0 |
| 439 | 20241016 | 115200 | 1069191200 | 2825 | 2825 | 2825 | 2825 | 0 |
| 440 | 20241016 | 115100 | 1069191200 | 2825 | 2825 | 2825 | 2825 | 0 |
| 441 | 20241016 | 115000 | 1069191200 | 2825 | 2825 | 2825 | 2825 | 4732 |
| 442 | 20241016 | 114900 | 1055823300 | 2825 | 2830 | 2830 | 2825 | 2146 |
| 443 | 20241016 | 114800 | 1049759510 | 2830 | 2830 | 2830 | 2830 | 68 |
| 444 | 20241016 | 114700 | 1049567070 | 2840 | 2840 | 2840 | 2840 | 0 |
| 445 | 20241016 | 114600 | 1049567070 | 2840 | 2830 | 2840 | 2830 | 14 |
| 446 | 20241016 | 114500 | 1049527370 | 2830 | 2830 | 2830 | 2830 | 17 |
| 447 | 20241016 | 114400 | 1049479260 | 2835 | 2840 | 2840 | 2835 | 1502 |
| 448 | 20241016 | 114300 | 1045218590 | 2835 | 2835 | 2835 | 2835 | 10 |
| 449 | 20241016 | 114200 | 1045190240 | 2840 | 2840 | 2840 | 2840 | 0 |
| 450 | 20241016 | 114100 | 1045190240 | 2840 | 2830 | 2840 | 2830 | 1401 |
| 451 | 20241016 | 114000 | 1041225400 | 2835 | 2840 | 2840 | 2830 | 169 |
| 452 | 20241016 | 113900 | 1040745950 | 2840 | 2825 | 2840 | 2825 | 4 |
| 453 | 20241016 | 113800 | 1040734620 | 2840 | 2840 | 2840 | 2840 | 1 |
| 454 | 20241016 | 113700 | 1040731780 | 2825 | 2825 | 2825 | 2825 | 0 |
| 455 | 20241016 | 113600 | 1040731780 | 2825 | 2840 | 2840 | 2825 | 19 |
| 456 | 20241016 | 113500 | 1040677835 | 2840 | 2840 | 2840 | 2840 | 1794 |
| 457 | 20241016 | 113400 | 1035582875 | 2840 | 2835 | 2840 | 2835 | 3288 |
| 458 | 20241016 | 113300 | 1026261380 | 2835 | 2835 | 2835 | 2835 | 100 |
| 459 | 20241016 | 113200 | 1025977880 | 2835 | 2835 | 2835 | 2835 | 10 |
| 460 | 20241016 | 113100 | 1025949530 | 2825 | 2825 | 2825 | 2825 | 90 |
| 461 | 20241016 | 113000 | 1025695280 | 2830 | 2835 | 2835 | 2830 | 1277 |
| 462 | 20241016 | 112900 | 1022081365 | 2825 | 2825 | 2825 | 2825 | 1010 |
| 463 | 20241016 | 112800 | 1019228115 | 2825 | 2825 | 2825 | 2825 | 1500 |
| 464 | 20241016 | 112700 | 1014990615 | 2825 | 2825 | 2825 | 2825 | 10 |
| 465 | 20241016 | 112600 | 1014962365 | 2825 | 2825 | 2825 | 2825 | 800 |
| 466 | 20241016 | 112500 | 1012702365 | 2835 | 2835 | 2835 | 2830 | 1893 |
| 467 | 20241016 | 112400 | 1007344890 | 2835 | 2835 | 2835 | 2835 | 1175 |
| 468 | 20241016 | 112300 | 1004013765 | 2845 | 2835 | 2845 | 2835 | 2507 |
| 469 | 20241016 | 112200 | 996901450 | 2835 | 2835 | 2845 | 2835 | 11833 |
| 470 | 20241016 | 112100 | 963284285 | 2835 | 2835 | 2835 | 2835 | 3487 |
| 471 | 20241016 | 112000 | 953398640 | 2830 | 2830 | 2830 | 2830 | 0 |
| 472 | 20241016 | 111900 | 953398640 | 2830 | 2830 | 2830 | 2830 | 1265 |
| 473 | 20241016 | 111800 | 949818690 | 2825 | 2825 | 2825 | 2825 | 1000 |
| 474 | 20241016 | 111700 | 946993690 | 2830 | 2830 | 2830 | 2830 | 0 |
| 475 | 20241016 | 111600 | 946993690 | 2830 | 2830 | 2830 | 2830 | 0 |
| 476 | 20241016 | 111500 | 946993690 | 2830 | 2825 | 2830 | 2825 | 5795 |
| 477 | 20241016 | 111400 | 930607815 | 2820 | 2820 | 2820 | 2820 | 852 |
| 478 | 20241016 | 111300 | 928205175 | 2820 | 2820 | 2820 | 2820 | 0 |
| 479 | 20241016 | 111200 | 928205175 | 2820 | 2820 | 2820 | 2820 | 10000 |
| 480 | 20241016 | 111100 | 900005175 | 2815 | 2815 | 2815 | 2815 | 3 |
| 481 | 20241016 | 111000 | 899996730 | 2820 | 2820 | 2820 | 2820 | 105 |
| 482 | 20241016 | 110900 | 899700630 | 2810 | 2810 | 2810 | 2810 | 0 |
| 483 | 20241016 | 110800 | 899700630 | 2810 | 2810 | 2810 | 2810 | 0 |
| 484 | 20241016 | 110700 | 899700630 | 2810 | 2810 | 2810 | 2810 | 1 |
| 485 | 20241016 | 110600 | 899697820 | 2810 | 2815 | 2815 | 2810 | 7577 |
| 486 | 20241016 | 110500 | 878395955 | 2815 | 2815 | 2815 | 2815 | 146 |
| 487 | 20241016 | 110400 | 877984965 | 2820 | 2820 | 2820 | 2820 | 2000 |
| 488 | 20241016 | 110300 | 872344965 | 2815 | 2825 | 2835 | 2815 | 1779 |
| 489 | 20241016 | 110200 | 867311880 | 2835 | 2815 | 2835 | 2815 | 2400 |
| 490 | 20241016 | 110100 | 860551210 | 2815 | 2815 | 2815 | 2815 | 247 |
| 491 | 20241016 | 110000 | 859855905 | 2825 | 2825 | 2825 | 2825 | 0 |
| 492 | 20241016 | 105900 | 859855905 | 2825 | 2825 | 2825 | 2825 | 0 |
| 493 | 20241016 | 105800 | 859855905 | 2825 | 2825 | 2825 | 2815 | 24 |
| 494 | 20241016 | 105700 | 859788305 | 2825 | 2820 | 2825 | 2820 | 2144 |
| 495 | 20241016 | 105600 | 853742215 | 2830 | 2830 | 2830 | 2830 | 53 |
| 496 | 20241016 | 105500 | 853592225 | 2830 | 2830 | 2830 | 2830 | 25 |
| 497 | 20241016 | 105400 | 853521475 | 2835 | 2825 | 2835 | 2820 | 2010 |
| 498 | 20241016 | 105300 | 847849265 | 2835 | 2835 | 2835 | 2835 | 0 |
| 499 | 20241016 | 105200 | 847849265 | 2835 | 2835 | 2835 | 2835 | 0 |
| 500 | 20241016 | 105100 | 847849265 | 2835 | 2835 | 2835 | 2835 | 1 |
| 501 | 20241016 | 105000 | 847846430 | 2825 | 2830 | 2840 | 2825 | 3023 |
| 502 | 20241016 | 104900 | 839271330 | 2825 | 2825 | 2825 | 2825 | 210 |
| 503 | 20241016 | 104800 | 838678080 | 2830 | 2830 | 2830 | 2830 | 430 |
| 504 | 20241016 | 104700 | 837461180 | 2820 | 2825 | 2825 | 2820 | 966 |
| 505 | 20241016 | 104600 | 834734560 | 2825 | 2825 | 2825 | 2825 | 1418 |
| 506 | 20241016 | 104500 | 830728710 | 2830 | 2830 | 2830 | 2830 | 1408 |
| 507 | 20241016 | 104400 | 826744070 | 2830 | 2830 | 2830 | 2830 | 407 |
| 508 | 20241016 | 104300 | 825592260 | 2830 | 2830 | 2830 | 2830 | 0 |
| 509 | 20241016 | 104200 | 825592260 | 2830 | 2830 | 2830 | 2830 | 0 |
| 510 | 20241016 | 104100 | 825592260 | 2830 | 2825 | 2830 | 2825 | 2164 |
| 511 | 20241016 | 104000 | 819478955 | 2825 | 2825 | 2825 | 2825 | 7 |
| 512 | 20241016 | 103900 | 819459180 | 2825 | 2825 | 2825 | 2825 | 1 |
| 513 | 20241016 | 103800 | 819456355 | 2825 | 2825 | 2825 | 2825 | 0 |
| 514 | 20241016 | 103700 | 819456355 | 2825 | 2825 | 2825 | 2825 | 0 |
| 515 | 20241016 | 103600 | 819456355 | 2825 | 2825 | 2825 | 2825 | 0 |
| 516 | 20241016 | 103500 | 819456355 | 2825 | 2830 | 2830 | 2825 | 220 |
| 517 | 20241016 | 103400 | 818834260 | 2830 | 2830 | 2830 | 2830 | 2279 |
| 518 | 20241016 | 103300 | 812384690 | 2830 | 2830 | 2830 | 2830 | 200 |
| 519 | 20241016 | 103200 | 811818690 | 2830 | 2830 | 2830 | 2830 | 10 |
| 520 | 20241016 | 103100 | 811790390 | 2830 | 2830 | 2830 | 2830 | 0 |
| 521 | 20241016 | 103000 | 811790390 | 2830 | 2830 | 2830 | 2830 | 111 |
| 522 | 20241016 | 102900 | 811476260 | 2830 | 2825 | 2830 | 2825 | 141 |
| 523 | 20241016 | 102800 | 811077930 | 2825 | 2825 | 2825 | 2825 | 250 |
| 524 | 20241016 | 102700 | 810371680 | 2825 | 2825 | 2825 | 2825 | 150 |
| 525 | 20241016 | 102600 | 809947930 | 2825 | 2825 | 2825 | 2825 | 13 |
| 526 | 20241016 | 102500 | 809911205 | 2825 | 2825 | 2825 | 2825 | 3 |
| 527 | 20241016 | 102400 | 809902730 | 2835 | 2830 | 2835 | 2830 | 227 |
| 528 | 20241016 | 102300 | 809259255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 529 | 20241016 | 102200 | 809259255 | 2840 | 2840 | 2840 | 2840 | 1 |
| 530 | 20241016 | 102100 | 809256415 | 2840 | 2830 | 2840 | 2825 | 9496 |
| 531 | 20241016 | 102000 | 782424790 | 2835 | 2840 | 2840 | 2835 | 336 |
| 532 | 20241016 | 101900 | 781471230 | 2835 | 2830 | 2835 | 2830 | 3193 |
| 533 | 20241016 | 101800 | 772419220 | 2830 | 2830 | 2830 | 2830 | 502 |
| 534 | 20241016 | 101700 | 770998560 | 2830 | 2830 | 2830 | 2830 | 17 |
| 535 | 20241016 | 101600 | 770950450 | 2830 | 2825 | 2830 | 2825 | 1624 |
| 536 | 20241016 | 101500 | 766362120 | 2830 | 2835 | 2835 | 2830 | 2022 |
| 537 | 20241016 | 101400 | 760638785 | 2835 | 2835 | 2835 | 2835 | 13 |
| 538 | 20241016 | 101300 | 760601930 | 2835 | 2835 | 2835 | 2835 | 598 |
| 539 | 20241016 | 101200 | 758906600 | 2835 | 2830 | 2840 | 2830 | 4469 |
| 540 | 20241016 | 101100 | 746237045 | 2830 | 2825 | 2830 | 2825 | 2831 |
| 541 | 20241016 | 101000 | 738225470 | 2825 | 2825 | 2825 | 2825 | 0 |
| 542 | 20241016 | 100900 | 738225470 | 2825 | 2825 | 2825 | 2825 | 451 |
| 543 | 20241016 | 100800 | 736951395 | 2825 | 2825 | 2825 | 2825 | 0 |
| 544 | 20241016 | 100700 | 736951395 | 2825 | 2825 | 2830 | 2820 | 4213 |
| 545 | 20241016 | 100600 | 725051595 | 2830 | 2830 | 2830 | 2830 | 251 |
| 546 | 20241016 | 100500 | 724341265 | 2830 | 2830 | 2830 | 2830 | 347 |
| 547 | 20241016 | 100400 | 723359255 | 2830 | 2830 | 2830 | 2830 | 62 |
| 548 | 20241016 | 100300 | 723183795 | 2830 | 2815 | 2830 | 2815 | 6338 |
| 549 | 20241016 | 100200 | 705260730 | 2820 | 2815 | 2820 | 2815 | 2407 |
| 550 | 20241016 | 100100 | 698474950 | 2815 | 2815 | 2815 | 2810 | 76 |
| 551 | 20241016 | 100000 | 698261015 | 2815 | 2815 | 2815 | 2815 | 23 |
| 552 | 20241016 | 095900 | 698196270 | 2815 | 2810 | 2815 | 2810 | 1640 |
| 553 | 20241016 | 095800 | 693579820 | 2810 | 2810 | 2810 | 2810 | 32 |
| 554 | 20241016 | 095700 | 693489900 | 2805 | 2810 | 2810 | 2805 | 8003 |
| 555 | 20241016 | 095600 | 671013970 | 2820 | 2820 | 2820 | 2815 | 2862 |
| 556 | 20241016 | 095500 | 662957010 | 2820 | 2820 | 2820 | 2820 | 2000 |
| 557 | 20241016 | 095400 | 657317010 | 2815 | 2820 | 2820 | 2815 | 999 |
| 558 | 20241016 | 095300 | 654503330 | 2820 | 2830 | 2830 | 2820 | 2782 |
| 559 | 20241016 | 095200 | 646655840 | 2830 | 2830 | 2830 | 2830 | 120 |
| 560 | 20241016 | 095100 | 646316240 | 2830 | 2835 | 2835 | 2830 | 4871 |
| 561 | 20241016 | 095000 | 632530810 | 2835 | 2835 | 2835 | 2835 | 2 |
| 562 | 20241016 | 094900 | 632525140 | 2835 | 2835 | 2835 | 2835 | 5 |
| 563 | 20241016 | 094800 | 632510965 | 2835 | 2835 | 2835 | 2835 | 726 |
| 564 | 20241016 | 094700 | 630452755 | 2835 | 2835 | 2835 | 2835 | 760 |
| 565 | 20241016 | 094600 | 628298155 | 2835 | 2830 | 2835 | 2830 | 6567 |
| 566 | 20241016 | 094500 | 609712410 | 2830 | 2830 | 2830 | 2830 | 264 |
| 567 | 20241016 | 094400 | 608965290 | 2835 | 2835 | 2835 | 2835 | 1 |
| 568 | 20241016 | 094300 | 608962455 | 2835 | 2835 | 2835 | 2830 | 294 |
| 569 | 20241016 | 094200 | 608130125 | 2840 | 2840 | 2840 | 2840 | 103 |
| 570 | 20241016 | 094100 | 607837605 | 2820 | 2845 | 2845 | 2820 | 2150 |
| 571 | 20241016 | 094000 | 601763420 | 2845 | 2840 | 2845 | 2830 | 343 |
| 572 | 20241016 | 093900 | 600789330 | 2830 | 2835 | 2835 | 2830 | 1500 |
| 573 | 20241016 | 093800 | 596543065 | 2835 | 2835 | 2840 | 2835 | 2042 |
| 574 | 20241016 | 093700 | 590745755 | 2830 | 2835 | 2835 | 2830 | 3920 |
| 575 | 20241016 | 093600 | 579651635 | 2835 | 2835 | 2835 | 2835 | 735 |
| 576 | 20241016 | 093500 | 577567910 | 2840 | 2835 | 2840 | 2835 | 3 |
| 577 | 20241016 | 093400 | 577559395 | 2840 | 2840 | 2840 | 2835 | 3095 |
| 578 | 20241016 | 093300 | 568780875 | 2845 | 2850 | 2850 | 2835 | 2478 |
| 579 | 20241016 | 093200 | 561722455 | 2850 | 2855 | 2860 | 2850 | 361 |
| 580 | 20241016 | 093100 | 560693355 | 2850 | 2860 | 2870 | 2850 | 1411 |
| 581 | 20241016 | 093000 | 556664435 | 2860 | 2835 | 2860 | 2835 | 62331 |
| 582 | 20241016 | 092900 | 379083870 | 2835 | 2825 | 2835 | 2825 | 3578 |
| 583 | 20241016 | 092800 | 368956510 | 2825 | 2820 | 2825 | 2820 | 236 |
| 584 | 20241016 | 092700 | 368290525 | 2820 | 2820 | 2820 | 2820 | 1815 |
| 585 | 20241016 | 092600 | 363172225 | 2825 | 2835 | 2835 | 2820 | 1234 |
| 586 | 20241016 | 092500 | 359683095 | 2835 | 2840 | 2840 | 2835 | 1547 |
| 587 | 20241016 | 092400 | 355295890 | 2840 | 2830 | 2840 | 2825 | 3450 |
| 588 | 20241016 | 092300 | 345520515 | 2825 | 2815 | 2830 | 2815 | 6704 |
| 589 | 20241016 | 092200 | 326591945 | 2815 | 2815 | 2820 | 2810 | 4979 |
| 590 | 20241016 | 092100 | 312579285 | 2815 | 2800 | 2815 | 2800 | 7553 |
| 591 | 20241016 | 092000 | 291399140 | 2800 | 2795 | 2800 | 2795 | 2062 |
| 592 | 20241016 | 091900 | 285625790 | 2790 | 2805 | 2805 | 2790 | 400 |
| 593 | 20241016 | 091800 | 284506655 | 2805 | 2780 | 2805 | 2780 | 11467 |
| 594 | 20241016 | 091700 | 252485615 | 2780 | 2780 | 2780 | 2775 | 2726 |
| 595 | 20241016 | 091600 | 244914105 | 2785 | 2780 | 2785 | 2780 | 4553 |
| 596 | 20241016 | 091500 | 232256755 | 2790 | 2790 | 2790 | 2790 | 0 |
| 597 | 20241016 | 091400 | 232256755 | 2790 | 2790 | 2790 | 2790 | 125 |
| 598 | 20241016 | 091300 | 231908005 | 2790 | 2785 | 2790 | 2780 | 3001 |
| 599 | 20241016 | 091200 | 223562020 | 2795 | 2790 | 2795 | 2790 | 2022 |
| 600 | 20241016 | 091100 | 217912090 | 2790 | 2795 | 2795 | 2785 | 27 |
| 601 | 20241016 | 091000 | 217836640 | 2795 | 2795 | 2795 | 2790 | 1131 |
| 602 | 20241016 | 090900 | 214678895 | 2795 | 2800 | 2800 | 2795 | 1149 |
| 603 | 20241016 | 090800 | 211462695 | 2800 | 2790 | 2800 | 2785 | 8354 |
| 604 | 20241016 | 090700 | 188157385 | 2795 | 2795 | 2795 | 2790 | 7338 |
| 605 | 20241016 | 090600 | 167673125 | 2800 | 2810 | 2810 | 2800 | 60 |
| 606 | 20241016 | 090500 | 167505025 | 2800 | 2815 | 2820 | 2800 | 9467 |
| 607 | 20241016 | 090400 | 140867735 | 2815 | 2800 | 2820 | 2800 | 5819 |
| 608 | 20241016 | 090300 | 124525970 | 2800 | 2795 | 2800 | 2775 | 5631 |
| 609 | 20241016 | 090200 | 108849920 | 2795 | 2775 | 2795 | 2775 | 6117 |
| 610 | 20241016 | 090100 | 91817410 | 2780 | 2770 | 2780 | 2750 | 12896 |
| 611 | 20241016 | 090000 | 56084425 | 2770 | 2805 | 2805 | 2770 | 20180 |