31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241023 | 192600 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 6914 |
| 3 | 20241023 | 192500 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 4 | 20241023 | 192400 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 5 | 20241023 | 192300 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 6 | 20241023 | 192200 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 7 | 20241023 | 192100 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 8 | 20241023 | 192000 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 9 | 20241023 | 191900 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 10 | 20241023 | 191800 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 11 | 20241023 | 191700 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 12 | 20241023 | 191600 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 13 | 20241023 | 191500 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 14 | 20241023 | 191400 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 15 | 20241023 | 191300 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 16 | 20241023 | 191200 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 17 | 20241023 | 191100 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 18 | 20241023 | 191000 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 19 | 20241023 | 190900 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 20 | 20241023 | 190800 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 21 | 20241023 | 190700 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 22 | 20241023 | 190600 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 23 | 20241023 | 190500 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 24 | 20241023 | 190400 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 25 | 20241023 | 190300 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 26 | 20241023 | 190200 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 27 | 20241023 | 190100 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 28 | 20241023 | 190000 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 29 | 20241023 | 185900 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 30 | 20241023 | 185800 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 31 | 20241023 | 185700 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 32 | 20241023 | 185600 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 6914 |
| 33 | 20241023 | 185500 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 34 | 20241023 | 185400 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 35 | 20241023 | 185300 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 36 | 20241023 | 185200 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 37 | 20241023 | 185100 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 38 | 20241023 | 185000 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 39 | 20241023 | 184900 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 40 | 20241023 | 184800 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 41 | 20241023 | 184700 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 42 | 20241023 | 184600 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 43 | 20241023 | 184500 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 44 | 20241023 | 184400 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 45 | 20241023 | 184300 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 46 | 20241023 | 184200 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 47 | 20241023 | 184100 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 48 | 20241023 | 184000 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 49 | 20241023 | 183900 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 50 | 20241023 | 183800 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 51 | 20241023 | 183700 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 52 | 20241023 | 183600 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 53 | 20241023 | 183500 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 54 | 20241023 | 183400 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 55 | 20241023 | 183300 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 56 | 20241023 | 183200 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 57 | 20241023 | 183100 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 58 | 20241023 | 183000 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 59 | 20241023 | 182900 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 60 | 20241023 | 182800 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 61 | 20241023 | 182700 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 62 | 20241023 | 182600 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 6914 |
| 63 | 20241023 | 182500 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 64 | 20241023 | 182400 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 65 | 20241023 | 182300 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 66 | 20241023 | 182200 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 67 | 20241023 | 182100 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 68 | 20241023 | 182000 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 69 | 20241023 | 181900 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 70 | 20241023 | 181800 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 71 | 20241023 | 181700 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 72 | 20241023 | 181600 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 73 | 20241023 | 181500 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 74 | 20241023 | 181400 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 75 | 20241023 | 181300 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 76 | 20241023 | 181200 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 77 | 20241023 | 181100 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 78 | 20241023 | 181000 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 79 | 20241023 | 180900 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 80 | 20241023 | 180800 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 81 | 20241023 | 180700 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 82 | 20241023 | 180600 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 83 | 20241023 | 180500 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 84 | 20241023 | 180400 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 85 | 20241023 | 180300 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 86 | 20241023 | 180200 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 87 | 20241023 | 180100 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 88 | 20241023 | 180000 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 89 | 20241023 | 175900 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 90 | 20241023 | 175800 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 91 | 20241023 | 175700 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 92 | 20241023 | 175600 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 6914 |
| 93 | 20241023 | 175500 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 94 | 20241023 | 175400 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 95 | 20241023 | 175300 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 96 | 20241023 | 175200 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 97 | 20241023 | 175100 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 98 | 20241023 | 175000 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 99 | 20241023 | 174900 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 100 | 20241023 | 174800 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 101 | 20241023 | 174700 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 102 | 20241023 | 174600 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 103 | 20241023 | 174500 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 104 | 20241023 | 174400 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 105 | 20241023 | 174300 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 106 | 20241023 | 174200 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 107 | 20241023 | 174100 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 108 | 20241023 | 174000 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 109 | 20241023 | 173900 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 110 | 20241023 | 173800 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 111 | 20241023 | 173700 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 112 | 20241023 | 173600 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 113 | 20241023 | 173500 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 114 | 20241023 | 173400 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 115 | 20241023 | 173300 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 116 | 20241023 | 173200 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 117 | 20241023 | 173100 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 118 | 20241023 | 173000 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 119 | 20241023 | 172900 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 120 | 20241023 | 172800 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 121 | 20241023 | 172700 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 122 | 20241023 | 172600 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 6914 |
| 123 | 20241023 | 172500 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 124 | 20241023 | 172400 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 125 | 20241023 | 172300 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 126 | 20241023 | 172200 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 127 | 20241023 | 172100 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 128 | 20241023 | 172000 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 129 | 20241023 | 171900 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 130 | 20241023 | 171800 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 131 | 20241023 | 171700 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 132 | 20241023 | 171600 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 133 | 20241023 | 171500 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 134 | 20241023 | 171400 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 135 | 20241023 | 171300 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 136 | 20241023 | 171200 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 137 | 20241023 | 171100 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 138 | 20241023 | 171000 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 139 | 20241023 | 170900 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 140 | 20241023 | 170800 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 141 | 20241023 | 170700 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 142 | 20241023 | 170600 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 143 | 20241023 | 170500 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 144 | 20241023 | 170400 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 145 | 20241023 | 170300 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 146 | 20241023 | 170200 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 147 | 20241023 | 170100 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 148 | 20241023 | 170000 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 149 | 20241023 | 165900 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 150 | 20241023 | 165800 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 151 | 20241023 | 165700 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 152 | 20241023 | 165600 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 6914 |
| 153 | 20241023 | 165500 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 154 | 20241023 | 165400 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 155 | 20241023 | 165300 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 156 | 20241023 | 165200 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 157 | 20241023 | 165100 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 158 | 20241023 | 165000 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 159 | 20241023 | 164900 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 160 | 20241023 | 164800 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 161 | 20241023 | 164700 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 162 | 20241023 | 164600 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 163 | 20241023 | 164500 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 164 | 20241023 | 164400 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 165 | 20241023 | 164300 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 166 | 20241023 | 164200 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 167 | 20241023 | 164100 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 168 | 20241023 | 164000 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 169 | 20241023 | 163900 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 170 | 20241023 | 163800 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 171 | 20241023 | 163700 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 172 | 20241023 | 163600 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 173 | 20241023 | 163500 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 174 | 20241023 | 163400 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 175 | 20241023 | 163300 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 176 | 20241023 | 163200 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 177 | 20241023 | 163100 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 178 | 20241023 | 163000 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 179 | 20241023 | 162900 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 180 | 20241023 | 162800 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 181 | 20241023 | 162700 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 182 | 20241023 | 162600 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 6914 |
| 183 | 20241023 | 162500 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 184 | 20241023 | 162400 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 185 | 20241023 | 162300 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 186 | 20241023 | 162200 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 187 | 20241023 | 162100 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 188 | 20241023 | 162000 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 189 | 20241023 | 161900 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 190 | 20241023 | 161800 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 191 | 20241023 | 161700 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 192 | 20241023 | 161600 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 193 | 20241023 | 161500 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 194 | 20241023 | 161400 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 195 | 20241023 | 161300 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 196 | 20241023 | 161200 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 197 | 20241023 | 161100 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 198 | 20241023 | 161000 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 199 | 20241023 | 160900 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 200 | 20241023 | 160800 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 201 | 20241023 | 160700 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 202 | 20241023 | 160600 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 203 | 20241023 | 160500 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 204 | 20241023 | 160400 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 205 | 20241023 | 160300 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 206 | 20241023 | 160200 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 207 | 20241023 | 160100 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 208 | 20241023 | 160000 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 209 | 20241023 | 155900 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 210 | 20241023 | 155800 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 211 | 20241023 | 155700 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 212 | 20241023 | 155600 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 6914 |
| 213 | 20241023 | 155500 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 214 | 20241023 | 155400 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 215 | 20241023 | 155300 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 216 | 20241023 | 155200 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 217 | 20241023 | 155100 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 218 | 20241023 | 155000 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 219 | 20241023 | 154900 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 220 | 20241023 | 154800 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 221 | 20241023 | 154700 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 222 | 20241023 | 154600 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 223 | 20241023 | 154500 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 224 | 20241023 | 154400 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 225 | 20241023 | 154300 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 226 | 20241023 | 154200 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 227 | 20241023 | 154100 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 228 | 20241023 | 154000 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 229 | 20241023 | 153900 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 230 | 20241023 | 153800 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 231 | 20241023 | 153700 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 232 | 20241023 | 153600 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 233 | 20241023 | 153500 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 234 | 20241023 | 153400 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 235 | 20241023 | 153300 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 236 | 20241023 | 153200 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 237 | 20241023 | 153100 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 0 |
| 238 | 20241023 | 153000 | 1673203370 | 4835 | 4835 | 4835 | 4835 | 6914 |
| 239 | 20241023 | 152900 | 1639774180 | 4840 | 4840 | 4840 | 4840 | 0 |
| 240 | 20241023 | 152800 | 1639774180 | 4840 | 4840 | 4840 | 4840 | 0 |
| 241 | 20241023 | 152700 | 1639774180 | 4840 | 4840 | 4840 | 4840 | 0 |
| 242 | 20241023 | 152600 | 1639774180 | 4840 | 4840 | 4840 | 4840 | 0 |
| 243 | 20241023 | 152500 | 1639774180 | 4840 | 4840 | 4840 | 4840 | 0 |
| 244 | 20241023 | 152400 | 1639774180 | 4840 | 4840 | 4840 | 4840 | 0 |
| 245 | 20241023 | 152300 | 1639774180 | 4840 | 4840 | 4840 | 4840 | 0 |
| 246 | 20241023 | 152200 | 1639774180 | 4840 | 4840 | 4840 | 4840 | 0 |
| 247 | 20241023 | 152100 | 1639774180 | 4840 | 4840 | 4840 | 4840 | 0 |
| 248 | 20241023 | 152000 | 1639774180 | 4840 | 4840 | 4840 | 4840 | 0 |
| 249 | 20241023 | 151900 | 1639774180 | 4840 | 4845 | 4845 | 4840 | 1293 |
| 250 | 20241023 | 151800 | 1633512105 | 4840 | 4850 | 4850 | 4840 | 4209 |
| 251 | 20241023 | 151700 | 1613130515 | 4850 | 4855 | 4855 | 4845 | 1113 |
| 252 | 20241023 | 151600 | 1607734175 | 4850 | 4850 | 4855 | 4845 | 2165 |
| 253 | 20241023 | 151500 | 1597236870 | 4850 | 4850 | 4850 | 4845 | 325 |
| 254 | 20241023 | 151400 | 1595660685 | 4850 | 4850 | 4850 | 4840 | 1110 |
| 255 | 20241023 | 151300 | 1590279085 | 4850 | 4840 | 4855 | 4840 | 1219 |
| 256 | 20241023 | 151200 | 1584378745 | 4855 | 4860 | 4860 | 4840 | 1410 |
| 257 | 20241023 | 151100 | 1577546650 | 4845 | 4855 | 4855 | 4845 | 300 |
| 258 | 20241023 | 151000 | 1576091150 | 4855 | 4845 | 4855 | 4845 | 677 |
| 259 | 20241023 | 150900 | 1572808275 | 4850 | 4850 | 4850 | 4850 | 28 |
| 260 | 20241023 | 150800 | 1572672475 | 4850 | 4865 | 4865 | 4845 | 1220 |
| 261 | 20241023 | 150700 | 1566748125 | 4865 | 4865 | 4865 | 4865 | 45 |
| 262 | 20241023 | 150600 | 1566529200 | 4875 | 4855 | 4875 | 4855 | 1502 |
| 263 | 20241023 | 150500 | 1559208900 | 4855 | 4870 | 4870 | 4855 | 1554 |
| 264 | 20241023 | 150400 | 1551662235 | 4855 | 4855 | 4855 | 4855 | 3 |
| 265 | 20241023 | 150300 | 1551647670 | 4875 | 4870 | 4875 | 4865 | 2572 |
| 266 | 20241023 | 150200 | 1539116765 | 4870 | 4850 | 4870 | 4850 | 2663 |
| 267 | 20241023 | 150100 | 1526156250 | 4850 | 4850 | 4855 | 4850 | 919 |
| 268 | 20241023 | 150000 | 1521696500 | 4850 | 4855 | 4855 | 4850 | 30 |
| 269 | 20241023 | 145900 | 1521550965 | 4855 | 4850 | 4860 | 4845 | 1140 |
| 270 | 20241023 | 145800 | 1516026490 | 4845 | 4845 | 4845 | 4845 | 0 |
| 271 | 20241023 | 145700 | 1516026490 | 4845 | 4845 | 4845 | 4845 | 1200 |
| 272 | 20241023 | 145600 | 1510212490 | 4865 | 4860 | 4865 | 4860 | 80 |
| 273 | 20241023 | 145500 | 1509823295 | 4865 | 4865 | 4865 | 4860 | 724 |
| 274 | 20241023 | 145400 | 1506301040 | 4865 | 4855 | 4865 | 4855 | 2574 |
| 275 | 20241023 | 145300 | 1493779135 | 4855 | 4855 | 4865 | 4855 | 3130 |
| 276 | 20241023 | 145200 | 1478566750 | 4855 | 4860 | 4860 | 4855 | 252 |
| 277 | 20241023 | 145100 | 1477342040 | 4860 | 4865 | 4865 | 4845 | 8519 |
| 278 | 20241023 | 145000 | 1435941375 | 4865 | 4865 | 4870 | 4865 | 328 |
| 279 | 20241023 | 144900 | 1434345510 | 4865 | 4865 | 4870 | 4865 | 1369 |
| 280 | 20241023 | 144800 | 1427682820 | 4865 | 4865 | 4865 | 4860 | 127 |
| 281 | 20241023 | 144700 | 1427064970 | 4865 | 4865 | 4870 | 4865 | 1255 |
| 282 | 20241023 | 144600 | 1420959390 | 4860 | 4875 | 4875 | 4860 | 377 |
| 283 | 20241023 | 144500 | 1419123075 | 4880 | 4885 | 4885 | 4860 | 3203 |
| 284 | 20241023 | 144400 | 1403495250 | 4890 | 4865 | 4895 | 4860 | 1613 |
| 285 | 20241023 | 144300 | 1395613190 | 4850 | 4855 | 4895 | 4850 | 6455 |
| 286 | 20241023 | 144200 | 1364131995 | 4855 | 4855 | 4855 | 4855 | 104 |
| 287 | 20241023 | 144100 | 1363627075 | 4850 | 4845 | 4850 | 4845 | 298 |
| 288 | 20241023 | 144000 | 1362182265 | 4845 | 4835 | 4850 | 4835 | 24 |
| 289 | 20241023 | 143900 | 1362066180 | 4835 | 4845 | 4845 | 4835 | 136 |
| 290 | 20241023 | 143800 | 1361407270 | 4840 | 4835 | 4840 | 4835 | 96 |
| 291 | 20241023 | 143700 | 1360943105 | 4835 | 4845 | 4845 | 4835 | 788 |
| 292 | 20241023 | 143600 | 1357132615 | 4845 | 4850 | 4860 | 4840 | 804 |
| 293 | 20241023 | 143500 | 1353233050 | 4850 | 4850 | 4850 | 4850 | 539 |
| 294 | 20241023 | 143400 | 1350618900 | 4850 | 4850 | 4855 | 4850 | 539 |
| 295 | 20241023 | 143300 | 1348004700 | 4855 | 4845 | 4855 | 4845 | 2164 |
| 296 | 20241023 | 143200 | 1337513300 | 4845 | 4845 | 4845 | 4845 | 277 |
| 297 | 20241023 | 143100 | 1336171235 | 4845 | 4845 | 4845 | 4845 | 1050 |
| 298 | 20241023 | 143000 | 1331083985 | 4845 | 4830 | 4845 | 4830 | 1335 |
| 299 | 20241023 | 142900 | 1324619760 | 4830 | 4830 | 4830 | 4830 | 231 |
| 300 | 20241023 | 142800 | 1323504030 | 4830 | 4830 | 4840 | 4830 | 1642 |
| 301 | 20241023 | 142700 | 1315558140 | 4830 | 4830 | 4830 | 4830 | 1 |
| 302 | 20241023 | 142600 | 1315553310 | 4840 | 4840 | 4840 | 4840 | 0 |
| 303 | 20241023 | 142500 | 1315553310 | 4840 | 4840 | 4840 | 4835 | 991 |
| 304 | 20241023 | 142400 | 1310756875 | 4840 | 4835 | 4840 | 4820 | 1220 |
| 305 | 20241023 | 142300 | 1304859555 | 4840 | 4840 | 4840 | 4835 | 716 |
| 306 | 20241023 | 142200 | 1301394665 | 4840 | 4840 | 4840 | 4820 | 124 |
| 307 | 20241023 | 142100 | 1300796305 | 4840 | 4810 | 4840 | 4810 | 3956 |
| 308 | 20241023 | 142000 | 1281710730 | 4810 | 4810 | 4810 | 4810 | 10 |
| 309 | 20241023 | 141900 | 1281662630 | 4815 | 4805 | 4815 | 4800 | 3302 |
| 310 | 20241023 | 141800 | 1265784730 | 4805 | 4805 | 4805 | 4805 | 32 |
| 311 | 20241023 | 141700 | 1265630970 | 4800 | 4800 | 4800 | 4800 | 0 |
| 312 | 20241023 | 141600 | 1265630970 | 4800 | 4800 | 4800 | 4800 | 488 |
| 313 | 20241023 | 141500 | 1263288570 | 4800 | 4800 | 4800 | 4790 | 175 |
| 314 | 20241023 | 141400 | 1262449070 | 4800 | 4800 | 4800 | 4800 | 100 |
| 315 | 20241023 | 141300 | 1261969070 | 4800 | 4800 | 4800 | 4800 | 110 |
| 316 | 20241023 | 141200 | 1261441070 | 4800 | 4800 | 4800 | 4800 | 692 |
| 317 | 20241023 | 141100 | 1258119470 | 4790 | 4790 | 4790 | 4780 | 492 |
| 318 | 20241023 | 141000 | 1255767035 | 4800 | 4800 | 4800 | 4800 | 1002 |
| 319 | 20241023 | 140900 | 1250957435 | 4800 | 4795 | 4800 | 4795 | 946 |
| 320 | 20241023 | 140800 | 1246417680 | 4800 | 4800 | 4800 | 4800 | 1 |
| 321 | 20241023 | 140700 | 1246412880 | 4800 | 4800 | 4800 | 4800 | 9 |
| 322 | 20241023 | 140600 | 1246369680 | 4805 | 4805 | 4805 | 4805 | 0 |
| 323 | 20241023 | 140500 | 1246369680 | 4805 | 4805 | 4805 | 4805 | 2 |
| 324 | 20241023 | 140400 | 1246360070 | 4805 | 4805 | 4810 | 4805 | 44 |
| 325 | 20241023 | 140300 | 1246148440 | 4770 | 4800 | 4800 | 4770 | 102 |
| 326 | 20241023 | 140200 | 1245658870 | 4815 | 4800 | 4815 | 4800 | 4306 |
| 327 | 20241023 | 140100 | 1224983030 | 4800 | 4800 | 4800 | 4800 | 100 |
| 328 | 20241023 | 140000 | 1224503030 | 4800 | 4810 | 4810 | 4800 | 1863 |
| 329 | 20241023 | 135900 | 1215560570 | 4800 | 4815 | 4815 | 4765 | 2903 |
| 330 | 20241023 | 135800 | 1201664505 | 4815 | 4800 | 4815 | 4800 | 6 |
| 331 | 20241023 | 135700 | 1201635630 | 4800 | 4815 | 4820 | 4800 | 1792 |
| 332 | 20241023 | 135600 | 1193000120 | 4810 | 4795 | 4810 | 4795 | 9508 |
| 333 | 20241023 | 135500 | 1147375240 | 4800 | 4800 | 4800 | 4800 | 43 |
| 334 | 20241023 | 135400 | 1147168840 | 4800 | 4795 | 4800 | 4795 | 155 |
| 335 | 20241023 | 135300 | 1146424940 | 4795 | 4795 | 4795 | 4795 | 1 |
| 336 | 20241023 | 135200 | 1146420145 | 4800 | 4800 | 4800 | 4800 | 416 |
| 337 | 20241023 | 135100 | 1144423345 | 4795 | 4795 | 4795 | 4795 | 268 |
| 338 | 20241023 | 135000 | 1143138285 | 4795 | 4795 | 4795 | 4795 | 15 |
| 339 | 20241023 | 134900 | 1143066360 | 4795 | 4785 | 4795 | 4785 | 110 |
| 340 | 20241023 | 134800 | 1142539910 | 4785 | 4800 | 4800 | 4785 | 46 |
| 341 | 20241023 | 134700 | 1142319785 | 4800 | 4800 | 4800 | 4800 | 82 |
| 342 | 20241023 | 134600 | 1141926185 | 4800 | 4800 | 4800 | 4800 | 0 |
| 343 | 20241023 | 134500 | 1141926185 | 4800 | 4810 | 4810 | 4800 | 16 |
| 344 | 20241023 | 134400 | 1141849375 | 4805 | 4805 | 4805 | 4805 | 5 |
| 345 | 20241023 | 134300 | 1141825350 | 4805 | 4805 | 4805 | 4805 | 63 |
| 346 | 20241023 | 134200 | 1141522635 | 4805 | 4800 | 4805 | 4800 | 2209 |
| 347 | 20241023 | 134100 | 1130919430 | 4795 | 4795 | 4795 | 4795 | 296 |
| 348 | 20241023 | 134000 | 1129500110 | 4795 | 4795 | 4795 | 4795 | 5 |
| 349 | 20241023 | 133900 | 1129476135 | 4800 | 4800 | 4805 | 4800 | 1345 |
| 350 | 20241023 | 133800 | 1123018185 | 4795 | 4795 | 4795 | 4795 | 250 |
| 351 | 20241023 | 133700 | 1121819435 | 4790 | 4790 | 4790 | 4790 | 200 |
| 352 | 20241023 | 133600 | 1120861435 | 4785 | 4785 | 4785 | 4785 | 0 |
| 353 | 20241023 | 133500 | 1120861435 | 4785 | 4790 | 4790 | 4785 | 130 |
| 354 | 20241023 | 133400 | 1120238785 | 4790 | 4790 | 4790 | 4790 | 2000 |
| 355 | 20241023 | 133300 | 1110658785 | 4790 | 4790 | 4790 | 4790 | 0 |
| 356 | 20241023 | 133200 | 1110658785 | 4790 | 4790 | 4790 | 4785 | 202 |
| 357 | 20241023 | 133100 | 1109691720 | 4790 | 4790 | 4790 | 4790 | 35 |
| 358 | 20241023 | 133000 | 1109524070 | 4800 | 4800 | 4800 | 4795 | 404 |
| 359 | 20241023 | 132900 | 1107584875 | 4805 | 4805 | 4805 | 4800 | 202 |
| 360 | 20241023 | 132800 | 1106614425 | 4805 | 4795 | 4805 | 4795 | 413 |
| 361 | 20241023 | 132700 | 1104633280 | 4795 | 4795 | 4795 | 4795 | 20 |
| 362 | 20241023 | 132600 | 1104537380 | 4795 | 4790 | 4795 | 4790 | 433 |
| 363 | 20241023 | 132500 | 1102463210 | 4790 | 4785 | 4790 | 4785 | 233 |
| 364 | 20241023 | 132400 | 1101347640 | 4790 | 4790 | 4790 | 4790 | 70 |
| 365 | 20241023 | 132300 | 1101012340 | 4790 | 4790 | 4790 | 4790 | 30 |
| 366 | 20241023 | 132200 | 1100868640 | 4795 | 4800 | 4800 | 4795 | 1144 |
| 367 | 20241023 | 132100 | 1095378160 | 4805 | 4805 | 4805 | 4805 | 443 |
| 368 | 20241023 | 132000 | 1093249545 | 4805 | 4805 | 4805 | 4800 | 1638 |
| 369 | 20241023 | 131900 | 1085380190 | 4805 | 4800 | 4805 | 4800 | 257 |
| 370 | 20241023 | 131800 | 1084145330 | 4800 | 4795 | 4800 | 4795 | 686 |
| 371 | 20241023 | 131700 | 1080853910 | 4795 | 4795 | 4795 | 4790 | 524 |
| 372 | 20241023 | 131600 | 1078341365 | 4790 | 4795 | 4795 | 4790 | 174 |
| 373 | 20241023 | 131500 | 1077507590 | 4795 | 4790 | 4795 | 4790 | 189 |
| 374 | 20241023 | 131400 | 1076601445 | 4790 | 4785 | 4790 | 4785 | 202 |
| 375 | 20241023 | 131300 | 1075634680 | 4780 | 4780 | 4780 | 4780 | 1 |
| 376 | 20241023 | 131200 | 1075629900 | 4785 | 4780 | 4785 | 4780 | 1421 |
| 377 | 20241023 | 131100 | 1068833070 | 4780 | 4780 | 4780 | 4780 | 1 |
| 378 | 20241023 | 131000 | 1068828290 | 4780 | 4770 | 4780 | 4770 | 411 |
| 379 | 20241023 | 130900 | 1066866775 | 4770 | 4765 | 4770 | 4765 | 489 |
| 380 | 20241023 | 130800 | 1064534690 | 4765 | 4765 | 4765 | 4765 | 529 |
| 381 | 20241023 | 130700 | 1062014005 | 4765 | 4760 | 4765 | 4760 | 12 |
| 382 | 20241023 | 130600 | 1061956835 | 4760 | 4760 | 4760 | 4760 | 34 |
| 383 | 20241023 | 130500 | 1061794995 | 4760 | 4760 | 4760 | 4760 | 102 |
| 384 | 20241023 | 130400 | 1061309475 | 4765 | 4765 | 4765 | 4765 | 0 |
| 385 | 20241023 | 130300 | 1061309475 | 4765 | 4765 | 4765 | 4765 | 77 |
| 386 | 20241023 | 130200 | 1060942570 | 4765 | 4765 | 4765 | 4765 | 0 |
| 387 | 20241023 | 130100 | 1060942570 | 4765 | 4770 | 4775 | 4765 | 1224 |
| 388 | 20241023 | 130000 | 1055106475 | 4775 | 4790 | 4790 | 4775 | 37 |
| 389 | 20241023 | 125900 | 1054929770 | 4790 | 4790 | 4790 | 4790 | 4 |
| 390 | 20241023 | 125800 | 1054910610 | 4790 | 4790 | 4790 | 4790 | 337 |
| 391 | 20241023 | 125700 | 1053296380 | 4790 | 4775 | 4790 | 4775 | 502 |
| 392 | 20241023 | 125600 | 1050899300 | 4785 | 4780 | 4785 | 4780 | 879 |
| 393 | 20241023 | 125500 | 1046694820 | 4780 | 4780 | 4780 | 4780 | 30 |
| 394 | 20241023 | 125400 | 1046551420 | 4780 | 4775 | 4780 | 4775 | 2524 |
| 395 | 20241023 | 125300 | 1034499245 | 4770 | 4770 | 4770 | 4765 | 103 |
| 396 | 20241023 | 125200 | 1034007950 | 4775 | 4775 | 4775 | 4775 | 10 |
| 397 | 20241023 | 125100 | 1033960200 | 4775 | 4775 | 4775 | 4775 | 0 |
| 398 | 20241023 | 125000 | 1033960200 | 4775 | 4775 | 4775 | 4775 | 0 |
| 399 | 20241023 | 124900 | 1033960200 | 4775 | 4775 | 4775 | 4775 | 2 |
| 400 | 20241023 | 124800 | 1033950650 | 4780 | 4765 | 4780 | 4765 | 862 |
| 401 | 20241023 | 124700 | 1029843205 | 4775 | 4770 | 4775 | 4760 | 1264 |
| 402 | 20241023 | 124600 | 1023814075 | 4770 | 4770 | 4770 | 4770 | 500 |
| 403 | 20241023 | 124500 | 1021429075 | 4760 | 4760 | 4760 | 4760 | 365 |
| 404 | 20241023 | 124400 | 1019691675 | 4760 | 4760 | 4760 | 4760 | 2 |
| 405 | 20241023 | 124300 | 1019682155 | 4760 | 4775 | 4780 | 4760 | 310 |
| 406 | 20241023 | 124200 | 1018201835 | 4760 | 4760 | 4760 | 4760 | 0 |
| 407 | 20241023 | 124100 | 1018201835 | 4760 | 4760 | 4760 | 4760 | 0 |
| 408 | 20241023 | 124000 | 1018201835 | 4760 | 4760 | 4760 | 4760 | 0 |
| 409 | 20241023 | 123900 | 1018201835 | 4760 | 4760 | 4760 | 4760 | 99 |
| 410 | 20241023 | 123800 | 1017730595 | 4760 | 4760 | 4760 | 4760 | 16 |
| 411 | 20241023 | 123700 | 1017654435 | 4760 | 4775 | 4775 | 4760 | 202 |
| 412 | 20241023 | 123600 | 1016692135 | 4775 | 4775 | 4775 | 4775 | 1 |
| 413 | 20241023 | 123500 | 1016687360 | 4775 | 4775 | 4775 | 4775 | 143 |
| 414 | 20241023 | 123400 | 1016004535 | 4775 | 4775 | 4775 | 4775 | 0 |
| 415 | 20241023 | 123300 | 1016004535 | 4775 | 4770 | 4775 | 4770 | 614 |
| 416 | 20241023 | 123200 | 1013075140 | 4770 | 4760 | 4770 | 4760 | 699 |
| 417 | 20241023 | 123100 | 1009741410 | 4770 | 4770 | 4770 | 4770 | 0 |
| 418 | 20241023 | 123000 | 1009741410 | 4770 | 4770 | 4770 | 4770 | 400 |
| 419 | 20241023 | 122900 | 1007833410 | 4770 | 4770 | 4770 | 4770 | 1 |
| 420 | 20241023 | 122800 | 1007828640 | 4775 | 4775 | 4775 | 4775 | 0 |
| 421 | 20241023 | 122700 | 1007828640 | 4775 | 4775 | 4775 | 4775 | 201 |
| 422 | 20241023 | 122600 | 1006868865 | 4780 | 4780 | 4780 | 4780 | 112 |
| 423 | 20241023 | 122500 | 1006333505 | 4765 | 4765 | 4765 | 4765 | 0 |
| 424 | 20241023 | 122400 | 1006333505 | 4765 | 4765 | 4765 | 4765 | 925 |
| 425 | 20241023 | 122300 | 1001925880 | 4765 | 4780 | 4780 | 4765 | 56 |
| 426 | 20241023 | 122200 | 1001658215 | 4780 | 4765 | 4780 | 4765 | 113 |
| 427 | 20241023 | 122100 | 1001118935 | 4760 | 4760 | 4760 | 4760 | 30 |
| 428 | 20241023 | 122000 | 1000976135 | 4770 | 4770 | 4770 | 4770 | 33 |
| 429 | 20241023 | 121900 | 1000818725 | 4770 | 4775 | 4775 | 4770 | 163 |
| 430 | 20241023 | 121800 | 1000041120 | 4780 | 4775 | 4780 | 4775 | 4 |
| 431 | 20241023 | 121700 | 1000022010 | 4775 | 4780 | 4785 | 4775 | 962 |
| 432 | 20241023 | 121600 | 995423410 | 4780 | 4780 | 4780 | 4780 | 0 |
| 433 | 20241023 | 121500 | 995423410 | 4780 | 4780 | 4780 | 4780 | 19 |
| 434 | 20241023 | 121400 | 995332590 | 4780 | 4780 | 4780 | 4780 | 100 |
| 435 | 20241023 | 121300 | 994854590 | 4780 | 4780 | 4780 | 4780 | 0 |
| 436 | 20241023 | 121200 | 994854590 | 4780 | 4780 | 4780 | 4780 | 60 |
| 437 | 20241023 | 121100 | 994567790 | 4785 | 4775 | 4785 | 4775 | 1918 |
| 438 | 20241023 | 121000 | 985400165 | 4775 | 4775 | 4775 | 4775 | 525 |
| 439 | 20241023 | 120900 | 982893290 | 4775 | 4775 | 4775 | 4775 | 1 |
| 440 | 20241023 | 120800 | 982888515 | 4780 | 4780 | 4780 | 4780 | 0 |
| 441 | 20241023 | 120700 | 982888515 | 4780 | 4775 | 4780 | 4775 | 50 |
| 442 | 20241023 | 120600 | 982649520 | 4780 | 4780 | 4780 | 4780 | 370 |
| 443 | 20241023 | 120500 | 980880920 | 4780 | 4775 | 4780 | 4775 | 51 |
| 444 | 20241023 | 120400 | 980637145 | 4775 | 4775 | 4775 | 4775 | 1 |
| 445 | 20241023 | 120300 | 980632370 | 4770 | 4770 | 4775 | 4770 | 186 |
| 446 | 20241023 | 120200 | 979744980 | 4770 | 4770 | 4770 | 4770 | 246 |
| 447 | 20241023 | 120100 | 978571560 | 4770 | 4770 | 4770 | 4760 | 213 |
| 448 | 20241023 | 120000 | 977556500 | 4770 | 4775 | 4775 | 4770 | 456 |
| 449 | 20241023 | 115900 | 975381370 | 4775 | 4775 | 4775 | 4775 | 0 |
| 450 | 20241023 | 115800 | 975381370 | 4775 | 4775 | 4775 | 4775 | 0 |
| 451 | 20241023 | 115700 | 975381370 | 4775 | 4775 | 4775 | 4775 | 0 |
| 452 | 20241023 | 115600 | 975381370 | 4775 | 4775 | 4775 | 4775 | 365 |
| 453 | 20241023 | 115500 | 973638495 | 4780 | 4775 | 4780 | 4775 | 7 |
| 454 | 20241023 | 115400 | 973605065 | 4775 | 4775 | 4775 | 4775 | 7 |
| 455 | 20241023 | 115300 | 973571640 | 4775 | 4770 | 4780 | 4770 | 113 |
| 456 | 20241023 | 115200 | 973031580 | 4770 | 4770 | 4770 | 4770 | 2 |
| 457 | 20241023 | 115100 | 973022040 | 4770 | 4770 | 4770 | 4770 | 0 |
| 458 | 20241023 | 115000 | 973022040 | 4770 | 4770 | 4770 | 4770 | 2 |
| 459 | 20241023 | 114900 | 973012500 | 4770 | 4770 | 4775 | 4770 | 85 |
| 460 | 20241023 | 114800 | 972607025 | 4770 | 4760 | 4770 | 4760 | 415 |
| 461 | 20241023 | 114700 | 970630955 | 4765 | 4765 | 4765 | 4765 | 0 |
| 462 | 20241023 | 114600 | 970630955 | 4765 | 4765 | 4765 | 4765 | 0 |
| 463 | 20241023 | 114500 | 970630955 | 4765 | 4765 | 4765 | 4765 | 399 |
| 464 | 20241023 | 114400 | 968729720 | 4780 | 4780 | 4780 | 4780 | 4 |
| 465 | 20241023 | 114300 | 968710600 | 4780 | 4765 | 4780 | 4765 | 24 |
| 466 | 20241023 | 114200 | 968596210 | 4765 | 4785 | 4785 | 4765 | 199 |
| 467 | 20241023 | 114100 | 967646805 | 4785 | 4770 | 4785 | 4770 | 12 |
| 468 | 20241023 | 114000 | 967589535 | 4765 | 4765 | 4765 | 4765 | 1 |
| 469 | 20241023 | 113900 | 967584770 | 4765 | 4790 | 4790 | 4765 | 9 |
| 470 | 20241023 | 113800 | 967541860 | 4795 | 4795 | 4795 | 4795 | 0 |
| 471 | 20241023 | 113700 | 967541860 | 4795 | 4775 | 4795 | 4775 | 371 |
| 472 | 20241023 | 113600 | 965765445 | 4775 | 4790 | 4790 | 4775 | 317 |
| 473 | 20241023 | 113500 | 964248615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 474 | 20241023 | 113400 | 964248615 | 4795 | 4795 | 4795 | 4795 | 0 |
| 475 | 20241023 | 113300 | 964248615 | 4795 | 4795 | 4795 | 4795 | 1 |
| 476 | 20241023 | 113200 | 964243820 | 4795 | 4795 | 4795 | 4795 | 1 |
| 477 | 20241023 | 113100 | 964239025 | 4795 | 4790 | 4800 | 4790 | 16 |
| 478 | 20241023 | 113000 | 964162300 | 4785 | 4805 | 4805 | 4785 | 12 |
| 479 | 20241023 | 112900 | 964104860 | 4805 | 4785 | 4805 | 4785 | 1082 |
| 480 | 20241023 | 112800 | 958911300 | 4785 | 4810 | 4835 | 4785 | 704 |
| 481 | 20241023 | 112700 | 955515735 | 4810 | 4780 | 4810 | 4780 | 528 |
| 482 | 20241023 | 112600 | 952985685 | 4755 | 4775 | 4785 | 4755 | 1926 |
| 483 | 20241023 | 112500 | 943781170 | 4775 | 4770 | 4775 | 4770 | 273 |
| 484 | 20241023 | 112400 | 942478675 | 4745 | 4745 | 4745 | 4745 | 0 |
| 485 | 20241023 | 112300 | 942478675 | 4745 | 4745 | 4745 | 4745 | 60 |
| 486 | 20241023 | 112200 | 942193975 | 4765 | 4765 | 4765 | 4765 | 151 |
| 487 | 20241023 | 112100 | 941474460 | 4755 | 4755 | 4755 | 4755 | 0 |
| 488 | 20241023 | 112000 | 941474460 | 4755 | 4755 | 4760 | 4730 | 757 |
| 489 | 20241023 | 111900 | 937884670 | 4755 | 4755 | 4755 | 4755 | 0 |
| 490 | 20241023 | 111800 | 937884670 | 4755 | 4760 | 4760 | 4745 | 661 |
| 491 | 20241023 | 111700 | 934745385 | 4760 | 4760 | 4760 | 4760 | 1 |
| 492 | 20241023 | 111600 | 934740625 | 4770 | 4755 | 4770 | 4755 | 106 |
| 493 | 20241023 | 111500 | 934235360 | 4755 | 4750 | 4755 | 4750 | 126 |
| 494 | 20241023 | 111400 | 933636345 | 4750 | 4760 | 4760 | 4745 | 2159 |
| 495 | 20241023 | 111300 | 923361190 | 4760 | 4745 | 4760 | 4745 | 538 |
| 496 | 20241023 | 111200 | 920808155 | 4745 | 4740 | 4745 | 4740 | 351 |
| 497 | 20241023 | 111100 | 919142740 | 4730 | 4740 | 4740 | 4730 | 801 |
| 498 | 20241023 | 111000 | 915353055 | 4745 | 4745 | 4745 | 4745 | 0 |
| 499 | 20241023 | 110900 | 915353055 | 4745 | 4745 | 4745 | 4745 | 1 |
| 500 | 20241023 | 110800 | 915348310 | 4760 | 4740 | 4760 | 4735 | 322 |
| 501 | 20241023 | 110700 | 913818545 | 4735 | 4735 | 4735 | 4735 | 34 |
| 502 | 20241023 | 110600 | 913657555 | 4730 | 4730 | 4735 | 4730 | 252 |
| 503 | 20241023 | 110500 | 912465590 | 4730 | 4740 | 4740 | 4730 | 177 |
| 504 | 20241023 | 110400 | 911627700 | 4740 | 4740 | 4745 | 4740 | 28 |
| 505 | 20241023 | 110300 | 911494970 | 4730 | 4730 | 4730 | 4730 | 618 |
| 506 | 20241023 | 110200 | 908571830 | 4730 | 4745 | 4745 | 4730 | 187 |
| 507 | 20241023 | 110100 | 907687140 | 4725 | 4745 | 4750 | 4725 | 3399 |
| 508 | 20241023 | 110000 | 891586145 | 4750 | 4760 | 4760 | 4750 | 1548 |
| 509 | 20241023 | 105900 | 884227365 | 4760 | 4765 | 4765 | 4760 | 5132 |
| 510 | 20241023 | 105800 | 859780430 | 4765 | 4770 | 4820 | 4765 | 3109 |
| 511 | 20241023 | 105700 | 844898465 | 4795 | 4795 | 4795 | 4795 | 0 |
| 512 | 20241023 | 105600 | 844898465 | 4795 | 4785 | 4840 | 4770 | 348 |
| 513 | 20241023 | 105500 | 843235850 | 4785 | 4765 | 4910 | 4765 | 4731 |
| 514 | 20241023 | 105400 | 820309105 | 4765 | 4795 | 4795 | 4765 | 351 |
| 515 | 20241023 | 105300 | 818636290 | 4800 | 4825 | 4825 | 4775 | 2063 |
| 516 | 20241023 | 105200 | 808771425 | 4825 | 4785 | 4935 | 4780 | 9493 |
| 517 | 20241023 | 105100 | 762743865 | 4770 | 4790 | 4790 | 4760 | 882 |
| 518 | 20241023 | 105000 | 758527565 | 4790 | 4745 | 4850 | 4745 | 6539 |
| 519 | 20241023 | 104900 | 727000190 | 4795 | 4740 | 4800 | 4740 | 4106 |
| 520 | 20241023 | 104800 | 707431125 | 4735 | 4720 | 4735 | 4720 | 823 |
| 521 | 20241023 | 104700 | 703536385 | 4720 | 4715 | 4730 | 4715 | 846 |
| 522 | 20241023 | 104600 | 699541700 | 4715 | 4690 | 4715 | 4690 | 1033 |
| 523 | 20241023 | 104500 | 694676955 | 4690 | 4710 | 4710 | 4690 | 436 |
| 524 | 20241023 | 104400 | 692631995 | 4715 | 4710 | 4715 | 4685 | 3672 |
| 525 | 20241023 | 104300 | 675419935 | 4710 | 4710 | 4710 | 4710 | 1 |
| 526 | 20241023 | 104200 | 675415225 | 4710 | 4710 | 4710 | 4710 | 106 |
| 527 | 20241023 | 104100 | 674915965 | 4710 | 4715 | 4715 | 4710 | 51 |
| 528 | 20241023 | 104000 | 674675505 | 4715 | 4710 | 4715 | 4710 | 65 |
| 529 | 20241023 | 103900 | 674369050 | 4685 | 4710 | 4710 | 4685 | 8478 |
| 530 | 20241023 | 103800 | 634644950 | 4715 | 4710 | 4725 | 4710 | 91 |
| 531 | 20241023 | 103700 | 634215870 | 4710 | 4690 | 4710 | 4690 | 15 |
| 532 | 20241023 | 103600 | 634145240 | 4710 | 4705 | 4710 | 4690 | 1385 |
| 533 | 20241023 | 103500 | 627635380 | 4705 | 4705 | 4705 | 4705 | 0 |
| 534 | 20241023 | 103400 | 627635380 | 4705 | 4705 | 4705 | 4705 | 40 |
| 535 | 20241023 | 103300 | 627447180 | 4705 | 4705 | 4705 | 4705 | 0 |
| 536 | 20241023 | 103200 | 627447180 | 4705 | 4705 | 4705 | 4705 | 8 |
| 537 | 20241023 | 103100 | 627409540 | 4705 | 4695 | 4705 | 4685 | 2371 |
| 538 | 20241023 | 103000 | 616290365 | 4710 | 4695 | 4710 | 4695 | 505 |
| 539 | 20241023 | 102900 | 613916830 | 4695 | 4715 | 4715 | 4695 | 17 |
| 540 | 20241023 | 102800 | 613836815 | 4715 | 4695 | 4715 | 4690 | 576 |
| 541 | 20241023 | 102700 | 611134035 | 4695 | 4700 | 4700 | 4695 | 350 |
| 542 | 20241023 | 102600 | 609490645 | 4700 | 4705 | 4715 | 4700 | 121 |
| 543 | 20241023 | 102500 | 608921820 | 4700 | 4710 | 4710 | 4695 | 102 |
| 544 | 20241023 | 102400 | 608442345 | 4715 | 4690 | 4715 | 4690 | 6 |
| 545 | 20241023 | 102300 | 608414155 | 4690 | 4690 | 4720 | 4690 | 533 |
| 546 | 20241023 | 102200 | 605914325 | 4690 | 4690 | 4690 | 4690 | 0 |
| 547 | 20241023 | 102100 | 605914325 | 4690 | 4720 | 4720 | 4685 | 364 |
| 548 | 20241023 | 102000 | 604207680 | 4690 | 4690 | 4690 | 4690 | 2551 |
| 549 | 20241023 | 101900 | 592243490 | 4690 | 4705 | 4705 | 4690 | 239 |
| 550 | 20241023 | 101800 | 591121135 | 4725 | 4700 | 4725 | 4700 | 159 |
| 551 | 20241023 | 101700 | 590373685 | 4700 | 4715 | 4730 | 4700 | 2512 |
| 552 | 20241023 | 101600 | 578558490 | 4720 | 4720 | 4720 | 4720 | 102 |
| 553 | 20241023 | 101500 | 578077050 | 4725 | 4730 | 4730 | 4725 | 15 |
| 554 | 20241023 | 101400 | 578006155 | 4730 | 4730 | 4730 | 4725 | 1059 |
| 555 | 20241023 | 101300 | 573002280 | 4745 | 4745 | 4745 | 4730 | 507 |
| 556 | 20241023 | 101200 | 570602955 | 4730 | 4740 | 4745 | 4730 | 1064 |
| 557 | 20241023 | 101100 | 565558090 | 4740 | 4740 | 4740 | 4740 | 366 |
| 558 | 20241023 | 101000 | 563823250 | 4740 | 4740 | 4745 | 4740 | 512 |
| 559 | 20241023 | 100900 | 561396365 | 4740 | 4740 | 4740 | 4735 | 420 |
| 560 | 20241023 | 100800 | 559405615 | 4740 | 4755 | 4770 | 4740 | 2033 |
| 561 | 20241023 | 100700 | 549730435 | 4740 | 4740 | 4740 | 4740 | 173 |
| 562 | 20241023 | 100600 | 548910415 | 4730 | 4740 | 4750 | 4730 | 1336 |
| 563 | 20241023 | 100500 | 542576175 | 4740 | 4745 | 4745 | 4740 | 360 |
| 564 | 20241023 | 100400 | 540869315 | 4745 | 4720 | 4745 | 4720 | 82 |
| 565 | 20241023 | 100300 | 540482250 | 4755 | 4715 | 4755 | 4710 | 6313 |
| 566 | 20241023 | 100200 | 510596605 | 4725 | 4725 | 4725 | 4725 | 0 |
| 567 | 20241023 | 100100 | 510596605 | 4725 | 4725 | 4725 | 4725 | 206 |
| 568 | 20241023 | 100000 | 509623255 | 4710 | 4700 | 4710 | 4700 | 910 |
| 569 | 20241023 | 095900 | 505345725 | 4690 | 4700 | 4700 | 4685 | 386 |
| 570 | 20241023 | 095800 | 503537080 | 4700 | 4700 | 4700 | 4700 | 100 |
| 571 | 20241023 | 095700 | 503067080 | 4685 | 4685 | 4685 | 4685 | 1 |
| 572 | 20241023 | 095600 | 503062395 | 4680 | 4710 | 4710 | 4680 | 632 |
| 573 | 20241023 | 095500 | 500101425 | 4695 | 4705 | 4705 | 4695 | 1532 |
| 574 | 20241023 | 095400 | 492897075 | 4710 | 4720 | 4720 | 4710 | 4751 |
| 575 | 20241023 | 095300 | 470490215 | 4725 | 4725 | 4725 | 4725 | 154 |
| 576 | 20241023 | 095200 | 469762565 | 4725 | 4725 | 4725 | 4725 | 231 |
| 577 | 20241023 | 095100 | 468671090 | 4725 | 4725 | 4725 | 4725 | 2 |
| 578 | 20241023 | 095000 | 468661640 | 4715 | 4720 | 4720 | 4715 | 1003 |
| 579 | 20241023 | 094900 | 463929190 | 4725 | 4725 | 4725 | 4725 | 212 |
| 580 | 20241023 | 094800 | 462927490 | 4725 | 4715 | 4725 | 4715 | 54 |
| 581 | 20241023 | 094700 | 462672830 | 4725 | 4720 | 4725 | 4720 | 138 |
| 582 | 20241023 | 094600 | 462021465 | 4725 | 4730 | 4730 | 4725 | 1110 |
| 583 | 20241023 | 094500 | 456776710 | 4730 | 4745 | 4745 | 4730 | 973 |
| 584 | 20241023 | 094400 | 452170840 | 4745 | 4740 | 4745 | 4740 | 13 |
| 585 | 20241023 | 094300 | 452109160 | 4745 | 4740 | 4745 | 4740 | 113 |
| 586 | 20241023 | 094200 | 451573475 | 4745 | 4745 | 4745 | 4740 | 551 |
| 587 | 20241023 | 094100 | 448961190 | 4745 | 4735 | 4745 | 4725 | 203 |
| 588 | 20241023 | 094000 | 447999220 | 4735 | 4725 | 4735 | 4725 | 25 |
| 589 | 20241023 | 093900 | 447880860 | 4720 | 4735 | 4735 | 4720 | 16 |
| 590 | 20241023 | 093800 | 447805130 | 4715 | 4720 | 4720 | 4715 | 1215 |
| 591 | 20241023 | 093700 | 442074560 | 4720 | 4745 | 4745 | 4720 | 1028 |
| 592 | 20241023 | 093600 | 437217255 | 4750 | 4720 | 4750 | 4720 | 359 |
| 593 | 20241023 | 093500 | 435522180 | 4720 | 4700 | 4720 | 4700 | 1153 |
| 594 | 20241023 | 093400 | 430084285 | 4720 | 4695 | 4720 | 4690 | 712 |
| 595 | 20241023 | 093300 | 426741740 | 4700 | 4685 | 4700 | 4685 | 32 |
| 596 | 20241023 | 093200 | 426591790 | 4690 | 4690 | 4700 | 4690 | 1309 |
| 597 | 20241023 | 093100 | 420450580 | 4690 | 4680 | 4690 | 4680 | 2272 |
| 598 | 20241023 | 093000 | 409794940 | 4680 | 4690 | 4690 | 4680 | 229 |
| 599 | 20241023 | 092900 | 408721050 | 4690 | 4690 | 4690 | 4690 | 102 |
| 600 | 20241023 | 092800 | 408242670 | 4660 | 4690 | 4690 | 4660 | 1209 |
| 601 | 20241023 | 092700 | 402607840 | 4675 | 4675 | 4690 | 4650 | 230 |
| 602 | 20241023 | 092600 | 401537060 | 4695 | 4650 | 4695 | 4650 | 1333 |
| 603 | 20241023 | 092500 | 395318670 | 4650 | 4660 | 4660 | 4650 | 1364 |
| 604 | 20241023 | 092400 | 388970335 | 4660 | 4655 | 4660 | 4655 | 997 |
| 605 | 20241023 | 092300 | 384324365 | 4660 | 4660 | 4660 | 4650 | 2518 |
| 606 | 20241023 | 092200 | 372607510 | 4660 | 4695 | 4695 | 4640 | 20260 |
| 607 | 20241023 | 092100 | 278365255 | 4665 | 4680 | 4700 | 4665 | 3704 |
| 608 | 20241023 | 092000 | 261054530 | 4710 | 4690 | 4725 | 4680 | 2722 |
| 609 | 20241023 | 091900 | 248307335 | 4725 | 4685 | 4730 | 4680 | 6875 |
| 610 | 20241023 | 091800 | 215916100 | 4690 | 4700 | 4700 | 4680 | 983 |
| 611 | 20241023 | 091700 | 211303025 | 4700 | 4700 | 4700 | 4680 | 2085 |
| 612 | 20241023 | 091600 | 201534965 | 4705 | 4705 | 4705 | 4680 | 5476 |
| 613 | 20241023 | 091500 | 175849565 | 4705 | 4725 | 4725 | 4705 | 7223 |
| 614 | 20241023 | 091400 | 141808895 | 4725 | 4725 | 4725 | 4725 | 836 |
| 615 | 20241023 | 091300 | 137858795 | 4725 | 4730 | 4730 | 4720 | 4395 |
| 616 | 20241023 | 091200 | 117092635 | 4725 | 4730 | 4730 | 4725 | 189 |
| 617 | 20241023 | 091100 | 116199210 | 4720 | 4735 | 4740 | 4720 | 3909 |
| 618 | 20241023 | 091000 | 97714425 | 4730 | 4765 | 4765 | 4730 | 3191 |
| 619 | 20241023 | 090900 | 82572945 | 4765 | 4765 | 4765 | 4765 | 5 |
| 620 | 20241023 | 090800 | 82549120 | 4765 | 4755 | 4765 | 4755 | 1705 |
| 621 | 20241023 | 090700 | 74432285 | 4765 | 4775 | 4775 | 4760 | 4643 |
| 622 | 20241023 | 090600 | 52298175 | 4775 | 4785 | 4785 | 4775 | 16 |
| 623 | 20241023 | 090500 | 52221735 | 4770 | 4785 | 4800 | 4770 | 388 |
| 624 | 20241023 | 090400 | 50363795 | 4785 | 4775 | 4815 | 4775 | 2579 |
| 625 | 20241023 | 090300 | 37996430 | 4775 | 4740 | 4775 | 4740 | 32 |
| 626 | 20241023 | 090200 | 37844650 | 4775 | 4770 | 4775 | 4770 | 2406 |
| 627 | 20241023 | 090100 | 26356010 | 4775 | 4755 | 4775 | 4755 | 826 |
| 628 | 20241023 | 090000 | 22419810 | 4720 | 4715 | 4760 | 4715 | 4747 |