31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241025 | 193200 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 3649 |
| 3 | 20241025 | 193100 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 4 | 20241025 | 193000 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 5 | 20241025 | 192900 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 6 | 20241025 | 192800 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 7 | 20241025 | 192700 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 8 | 20241025 | 192600 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 9 | 20241025 | 192500 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 10 | 20241025 | 192400 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 11 | 20241025 | 192300 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 12 | 20241025 | 192200 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 13 | 20241025 | 192100 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 14 | 20241025 | 192000 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 15 | 20241025 | 191900 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 16 | 20241025 | 191800 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 17 | 20241025 | 191700 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 18 | 20241025 | 191600 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 19 | 20241025 | 191500 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 20 | 20241025 | 191400 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 21 | 20241025 | 191300 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 22 | 20241025 | 191200 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 23 | 20241025 | 191100 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 24 | 20241025 | 191000 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 25 | 20241025 | 190900 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 26 | 20241025 | 190800 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 27 | 20241025 | 190700 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 28 | 20241025 | 190600 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 29 | 20241025 | 190500 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 30 | 20241025 | 190400 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 31 | 20241025 | 190300 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 32 | 20241025 | 190200 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 3649 |
| 33 | 20241025 | 190100 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 34 | 20241025 | 190000 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 35 | 20241025 | 185900 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 36 | 20241025 | 185800 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 37 | 20241025 | 185700 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 38 | 20241025 | 185600 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 39 | 20241025 | 185500 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 40 | 20241025 | 185400 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 41 | 20241025 | 185300 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 42 | 20241025 | 185200 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 43 | 20241025 | 185100 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 44 | 20241025 | 185000 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 45 | 20241025 | 184900 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 46 | 20241025 | 184800 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 47 | 20241025 | 184700 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 48 | 20241025 | 184600 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 49 | 20241025 | 184500 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 50 | 20241025 | 184400 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 51 | 20241025 | 184300 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 52 | 20241025 | 184200 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 53 | 20241025 | 184100 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 54 | 20241025 | 184000 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 55 | 20241025 | 183900 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 56 | 20241025 | 183800 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 57 | 20241025 | 183700 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 58 | 20241025 | 183600 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 59 | 20241025 | 183500 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 60 | 20241025 | 183400 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 61 | 20241025 | 183300 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 62 | 20241025 | 183200 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 3649 |
| 63 | 20241025 | 183100 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 64 | 20241025 | 183000 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 65 | 20241025 | 182900 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 66 | 20241025 | 182800 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 67 | 20241025 | 182700 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 68 | 20241025 | 182600 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 69 | 20241025 | 182500 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 70 | 20241025 | 182400 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 71 | 20241025 | 182300 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 72 | 20241025 | 182200 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 73 | 20241025 | 182100 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 74 | 20241025 | 182000 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 75 | 20241025 | 181900 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 76 | 20241025 | 181800 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 77 | 20241025 | 181700 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 78 | 20241025 | 181600 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 79 | 20241025 | 181500 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 80 | 20241025 | 181400 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 81 | 20241025 | 181300 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 82 | 20241025 | 181200 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 83 | 20241025 | 181100 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 84 | 20241025 | 181000 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 85 | 20241025 | 180900 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 86 | 20241025 | 180800 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 87 | 20241025 | 180700 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 88 | 20241025 | 180600 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 89 | 20241025 | 180500 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 90 | 20241025 | 180400 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 91 | 20241025 | 180300 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 92 | 20241025 | 180200 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 3649 |
| 93 | 20241025 | 180100 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 94 | 20241025 | 180000 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 95 | 20241025 | 175900 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 96 | 20241025 | 175800 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 97 | 20241025 | 175700 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 98 | 20241025 | 175600 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 99 | 20241025 | 175500 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 100 | 20241025 | 175400 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 101 | 20241025 | 175300 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 102 | 20241025 | 175200 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 103 | 20241025 | 175100 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 104 | 20241025 | 175000 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 105 | 20241025 | 174900 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 106 | 20241025 | 174800 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 107 | 20241025 | 174700 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 108 | 20241025 | 174600 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 109 | 20241025 | 174500 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 110 | 20241025 | 174400 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 111 | 20241025 | 174300 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 112 | 20241025 | 174200 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 113 | 20241025 | 174100 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 114 | 20241025 | 174000 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 115 | 20241025 | 173900 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 116 | 20241025 | 173800 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 117 | 20241025 | 173700 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 118 | 20241025 | 173600 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 119 | 20241025 | 173500 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 120 | 20241025 | 173400 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 121 | 20241025 | 173300 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 122 | 20241025 | 173200 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 3649 |
| 123 | 20241025 | 173100 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 124 | 20241025 | 173000 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 125 | 20241025 | 172900 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 126 | 20241025 | 172800 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 127 | 20241025 | 172700 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 128 | 20241025 | 172600 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 129 | 20241025 | 172500 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 130 | 20241025 | 172400 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 131 | 20241025 | 172300 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 132 | 20241025 | 172200 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 133 | 20241025 | 172100 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 134 | 20241025 | 172000 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 135 | 20241025 | 171900 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 136 | 20241025 | 171800 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 137 | 20241025 | 171700 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 138 | 20241025 | 171600 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 139 | 20241025 | 171500 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 140 | 20241025 | 171400 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 141 | 20241025 | 171300 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 142 | 20241025 | 171200 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 143 | 20241025 | 171100 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 144 | 20241025 | 171000 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 145 | 20241025 | 170900 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 146 | 20241025 | 170800 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 147 | 20241025 | 170700 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 148 | 20241025 | 170600 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 149 | 20241025 | 170500 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 150 | 20241025 | 170400 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 151 | 20241025 | 170300 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 152 | 20241025 | 170200 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 3649 |
| 153 | 20241025 | 170100 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 154 | 20241025 | 170000 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 155 | 20241025 | 165900 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 156 | 20241025 | 165800 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 157 | 20241025 | 165700 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 158 | 20241025 | 165600 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 159 | 20241025 | 165500 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 160 | 20241025 | 165400 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 161 | 20241025 | 165300 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 162 | 20241025 | 165200 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 163 | 20241025 | 165100 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 164 | 20241025 | 165000 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 165 | 20241025 | 164900 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 166 | 20241025 | 164800 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 167 | 20241025 | 164700 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 168 | 20241025 | 164600 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 169 | 20241025 | 164500 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 170 | 20241025 | 164400 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 171 | 20241025 | 164300 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 172 | 20241025 | 164200 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 173 | 20241025 | 164100 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 174 | 20241025 | 164000 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 175 | 20241025 | 163900 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 176 | 20241025 | 163800 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 177 | 20241025 | 163700 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 178 | 20241025 | 163600 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 179 | 20241025 | 163500 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 180 | 20241025 | 163400 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 181 | 20241025 | 163300 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 182 | 20241025 | 163200 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 3649 |
| 183 | 20241025 | 163100 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 184 | 20241025 | 163000 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 185 | 20241025 | 162900 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 186 | 20241025 | 162800 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 187 | 20241025 | 162700 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 188 | 20241025 | 162600 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 189 | 20241025 | 162500 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 190 | 20241025 | 162400 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 191 | 20241025 | 162300 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 192 | 20241025 | 162200 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 193 | 20241025 | 162100 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 194 | 20241025 | 162000 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 195 | 20241025 | 161900 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 196 | 20241025 | 161800 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 197 | 20241025 | 161700 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 198 | 20241025 | 161600 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 199 | 20241025 | 161500 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 200 | 20241025 | 161400 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 201 | 20241025 | 161300 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 202 | 20241025 | 161200 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 203 | 20241025 | 161100 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 204 | 20241025 | 161000 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 205 | 20241025 | 160900 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 206 | 20241025 | 160800 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 207 | 20241025 | 160700 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 208 | 20241025 | 160600 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 209 | 20241025 | 160500 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 210 | 20241025 | 160400 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 211 | 20241025 | 160300 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 212 | 20241025 | 160200 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 3649 |
| 213 | 20241025 | 160100 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 214 | 20241025 | 160000 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 215 | 20241025 | 155900 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 216 | 20241025 | 155800 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 217 | 20241025 | 155700 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 218 | 20241025 | 155600 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 219 | 20241025 | 155500 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 220 | 20241025 | 155400 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 221 | 20241025 | 155300 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 222 | 20241025 | 155200 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 223 | 20241025 | 155100 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 224 | 20241025 | 155000 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 225 | 20241025 | 154900 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 226 | 20241025 | 154800 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 227 | 20241025 | 154700 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 228 | 20241025 | 154600 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 229 | 20241025 | 154500 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 230 | 20241025 | 154400 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 231 | 20241025 | 154300 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 232 | 20241025 | 154200 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 233 | 20241025 | 154100 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 234 | 20241025 | 154000 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 235 | 20241025 | 153900 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 236 | 20241025 | 153800 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 237 | 20241025 | 153700 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 238 | 20241025 | 153600 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 239 | 20241025 | 153500 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 240 | 20241025 | 153400 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 241 | 20241025 | 153300 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 242 | 20241025 | 153200 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 3649 |
| 243 | 20241025 | 153100 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 244 | 20241025 | 153000 | 1499294590 | 5480 | 5480 | 5480 | 5480 | 3649 |
| 245 | 20241025 | 152900 | 1479298070 | 5480 | 5480 | 5480 | 5480 | 0 |
| 246 | 20241025 | 152800 | 1479298070 | 5480 | 5480 | 5480 | 5480 | 0 |
| 247 | 20241025 | 152700 | 1479298070 | 5480 | 5480 | 5480 | 5480 | 0 |
| 248 | 20241025 | 152600 | 1479298070 | 5480 | 5480 | 5480 | 5480 | 0 |
| 249 | 20241025 | 152500 | 1479298070 | 5480 | 5480 | 5480 | 5480 | 0 |
| 250 | 20241025 | 152400 | 1479298070 | 5480 | 5480 | 5480 | 5480 | 0 |
| 251 | 20241025 | 152300 | 1479298070 | 5480 | 5480 | 5480 | 5480 | 0 |
| 252 | 20241025 | 152200 | 1479298070 | 5480 | 5480 | 5480 | 5480 | 0 |
| 253 | 20241025 | 152100 | 1479298070 | 5480 | 5480 | 5480 | 5480 | 0 |
| 254 | 20241025 | 152000 | 1479298070 | 5480 | 5480 | 5480 | 5480 | 0 |
| 255 | 20241025 | 151900 | 1479298070 | 5480 | 5480 | 5510 | 5480 | 512 |
| 256 | 20241025 | 151800 | 1476491110 | 5490 | 5520 | 5520 | 5480 | 2179 |
| 257 | 20241025 | 151700 | 1464504730 | 5520 | 5520 | 5530 | 5510 | 4785 |
| 258 | 20241025 | 151600 | 1438053300 | 5510 | 5510 | 5530 | 5510 | 4231 |
| 259 | 20241025 | 151500 | 1414663850 | 5510 | 5510 | 5510 | 5500 | 81 |
| 260 | 20241025 | 151400 | 1414217890 | 5500 | 5500 | 5510 | 5500 | 653 |
| 261 | 20241025 | 151300 | 1410620580 | 5510 | 5510 | 5510 | 5510 | 777 |
| 262 | 20241025 | 151200 | 1406339310 | 5510 | 5500 | 5510 | 5500 | 294 |
| 263 | 20241025 | 151100 | 1404719770 | 5490 | 5500 | 5500 | 5490 | 236 |
| 264 | 20241025 | 151000 | 1403421780 | 5490 | 5500 | 5500 | 5490 | 672 |
| 265 | 20241025 | 150900 | 1399730780 | 5500 | 5500 | 5500 | 5490 | 791 |
| 266 | 20241025 | 150800 | 1395381280 | 5500 | 5490 | 5500 | 5480 | 260 |
| 267 | 20241025 | 150700 | 1393953010 | 5480 | 5480 | 5480 | 5480 | 45 |
| 268 | 20241025 | 150600 | 1393706410 | 5490 | 5480 | 5500 | 5480 | 402 |
| 269 | 20241025 | 150500 | 1391501520 | 5480 | 5500 | 5500 | 5450 | 6714 |
| 270 | 20241025 | 150400 | 1354602990 | 5500 | 5500 | 5500 | 5500 | 1375 |
| 271 | 20241025 | 150300 | 1347040490 | 5500 | 5510 | 5510 | 5500 | 9387 |
| 272 | 20241025 | 150200 | 1295368400 | 5530 | 5530 | 5530 | 5530 | 1 |
| 273 | 20241025 | 150100 | 1295362870 | 5520 | 5530 | 5530 | 5510 | 3934 |
| 274 | 20241025 | 150000 | 1273630300 | 5540 | 5540 | 5540 | 5540 | 2 |
| 275 | 20241025 | 145900 | 1273619220 | 5540 | 5540 | 5540 | 5540 | 0 |
| 276 | 20241025 | 145800 | 1273619220 | 5540 | 5540 | 5540 | 5540 | 1 |
| 277 | 20241025 | 145700 | 1273613680 | 5530 | 5540 | 5540 | 5530 | 120 |
| 278 | 20241025 | 145600 | 1272949140 | 5550 | 5550 | 5550 | 5550 | 1000 |
| 279 | 20241025 | 145500 | 1267399140 | 5550 | 5550 | 5550 | 5550 | 376 |
| 280 | 20241025 | 145400 | 1265312340 | 5550 | 5570 | 5570 | 5550 | 150 |
| 281 | 20241025 | 145300 | 1264478860 | 5570 | 5570 | 5570 | 5570 | 0 |
| 282 | 20241025 | 145200 | 1264478860 | 5570 | 5570 | 5570 | 5570 | 50 |
| 283 | 20241025 | 145100 | 1264200360 | 5570 | 5570 | 5570 | 5570 | 500 |
| 284 | 20241025 | 145000 | 1261415360 | 5580 | 5550 | 5580 | 5550 | 1280 |
| 285 | 20241025 | 144900 | 1254285500 | 5530 | 5530 | 5530 | 5530 | 448 |
| 286 | 20241025 | 144800 | 1251808060 | 5530 | 5550 | 5580 | 5530 | 7780 |
| 287 | 20241025 | 144700 | 1208641510 | 5550 | 5560 | 5560 | 5550 | 69 |
| 288 | 20241025 | 144600 | 1208258030 | 5560 | 5560 | 5560 | 5560 | 463 |
| 289 | 20241025 | 144500 | 1205683750 | 5560 | 5560 | 5560 | 5560 | 62 |
| 290 | 20241025 | 144400 | 1205339030 | 5560 | 5560 | 5560 | 5560 | 1 |
| 291 | 20241025 | 144300 | 1205333470 | 5560 | 5560 | 5560 | 5560 | 1178 |
| 292 | 20241025 | 144200 | 1198783790 | 5580 | 5560 | 5580 | 5560 | 201 |
| 293 | 20241025 | 144100 | 1197666210 | 5560 | 5560 | 5560 | 5560 | 106 |
| 294 | 20241025 | 144000 | 1197076850 | 5560 | 5560 | 5560 | 5560 | 0 |
| 295 | 20241025 | 143900 | 1197076850 | 5560 | 5560 | 5560 | 5560 | 0 |
| 296 | 20241025 | 143800 | 1197076850 | 5560 | 5560 | 5560 | 5560 | 15 |
| 297 | 20241025 | 143700 | 1196993450 | 5560 | 5570 | 5570 | 5560 | 1286 |
| 298 | 20241025 | 143600 | 1189843090 | 5570 | 5570 | 5570 | 5570 | 232 |
| 299 | 20241025 | 143500 | 1188550850 | 5570 | 5570 | 5570 | 5570 | 5 |
| 300 | 20241025 | 143400 | 1188523000 | 5560 | 5560 | 5560 | 5560 | 1 |
| 301 | 20241025 | 143300 | 1188517440 | 5560 | 5570 | 5570 | 5560 | 268 |
| 302 | 20241025 | 143200 | 1187024820 | 5570 | 5570 | 5570 | 5570 | 0 |
| 303 | 20241025 | 143100 | 1187024820 | 5570 | 5570 | 5570 | 5570 | 76 |
| 304 | 20241025 | 143000 | 1186601500 | 5560 | 5570 | 5580 | 5560 | 211 |
| 305 | 20241025 | 142900 | 1185427020 | 5570 | 5570 | 5570 | 5570 | 0 |
| 306 | 20241025 | 142800 | 1185427020 | 5570 | 5570 | 5570 | 5570 | 1 |
| 307 | 20241025 | 142700 | 1185421450 | 5570 | 5570 | 5570 | 5570 | 180 |
| 308 | 20241025 | 142600 | 1184418850 | 5600 | 5600 | 5600 | 5600 | 550 |
| 309 | 20241025 | 142500 | 1181338850 | 5600 | 5600 | 5600 | 5600 | 38 |
| 310 | 20241025 | 142400 | 1181126050 | 5600 | 5600 | 5600 | 5600 | 15 |
| 311 | 20241025 | 142300 | 1181042050 | 5600 | 5590 | 5600 | 5590 | 733 |
| 312 | 20241025 | 142200 | 1176941490 | 5600 | 5590 | 5600 | 5590 | 233 |
| 313 | 20241025 | 142100 | 1175638610 | 5590 | 5570 | 5590 | 5570 | 2034 |
| 314 | 20241025 | 142000 | 1164275600 | 5570 | 5570 | 5570 | 5570 | 0 |
| 315 | 20241025 | 141900 | 1164275600 | 5570 | 5570 | 5570 | 5570 | 442 |
| 316 | 20241025 | 141800 | 1161813660 | 5570 | 5570 | 5570 | 5570 | 68 |
| 317 | 20241025 | 141700 | 1161434900 | 5570 | 5580 | 5580 | 5550 | 872 |
| 318 | 20241025 | 141600 | 1156586840 | 5560 | 5580 | 5580 | 5560 | 578 |
| 319 | 20241025 | 141500 | 1153371620 | 5580 | 5560 | 5580 | 5560 | 16 |
| 320 | 20241025 | 141400 | 1153282640 | 5560 | 5560 | 5560 | 5560 | 4 |
| 321 | 20241025 | 141300 | 1153260400 | 5580 | 5570 | 5580 | 5550 | 2528 |
| 322 | 20241025 | 141200 | 1139199560 | 5560 | 5560 | 5560 | 5560 | 1 |
| 323 | 20241025 | 141100 | 1139194000 | 5570 | 5570 | 5570 | 5570 | 1 |
| 324 | 20241025 | 141000 | 1139188430 | 5560 | 5550 | 5560 | 5550 | 643 |
| 325 | 20241025 | 140900 | 1135618750 | 5540 | 5540 | 5540 | 5540 | 428 |
| 326 | 20241025 | 140800 | 1133247630 | 5550 | 5540 | 5550 | 5540 | 300 |
| 327 | 20241025 | 140700 | 1131583630 | 5540 | 5540 | 5540 | 5540 | 0 |
| 328 | 20241025 | 140600 | 1131583630 | 5540 | 5540 | 5540 | 5540 | 104 |
| 329 | 20241025 | 140500 | 1131007470 | 5550 | 5550 | 5550 | 5550 | 481 |
| 330 | 20241025 | 140400 | 1128337920 | 5570 | 5570 | 5570 | 5570 | 1 |
| 331 | 20241025 | 140300 | 1128332350 | 5550 | 5570 | 5570 | 5550 | 11 |
| 332 | 20241025 | 140200 | 1128271280 | 5550 | 5560 | 5560 | 5550 | 319 |
| 333 | 20241025 | 140100 | 1126500630 | 5580 | 5570 | 5580 | 5550 | 463 |
| 334 | 20241025 | 140000 | 1123923590 | 5570 | 5550 | 5570 | 5550 | 307 |
| 335 | 20241025 | 135900 | 1122217200 | 5550 | 5550 | 5550 | 5550 | 48 |
| 336 | 20241025 | 135800 | 1121950800 | 5550 | 5540 | 5580 | 5540 | 1118 |
| 337 | 20241025 | 135700 | 1115755010 | 5520 | 5540 | 5540 | 5510 | 1602 |
| 338 | 20241025 | 135600 | 1106905490 | 5530 | 5520 | 5540 | 5500 | 2023 |
| 339 | 20241025 | 135500 | 1095742670 | 5510 | 5600 | 5600 | 5510 | 6065 |
| 340 | 20241025 | 135400 | 1061986150 | 5610 | 5600 | 5610 | 5600 | 822 |
| 341 | 20241025 | 135300 | 1057382940 | 5600 | 5630 | 5630 | 5600 | 1728 |
| 342 | 20241025 | 135200 | 1047672300 | 5600 | 5640 | 5640 | 5600 | 657 |
| 343 | 20241025 | 135100 | 1043970870 | 5640 | 5610 | 5640 | 5610 | 526 |
| 344 | 20241025 | 135000 | 1041010230 | 5640 | 5640 | 5640 | 5640 | 368 |
| 345 | 20241025 | 134900 | 1038934710 | 5640 | 5620 | 5640 | 5600 | 4339 |
| 346 | 20241025 | 134800 | 1014599080 | 5630 | 5630 | 5630 | 5630 | 0 |
| 347 | 20241025 | 134700 | 1014599080 | 5630 | 5630 | 5640 | 5620 | 714 |
| 348 | 20241025 | 134600 | 1010581080 | 5640 | 5660 | 5660 | 5640 | 7449 |
| 349 | 20241025 | 134500 | 968505240 | 5660 | 5670 | 5670 | 5660 | 2614 |
| 350 | 20241025 | 134400 | 953709700 | 5670 | 5670 | 5670 | 5670 | 459 |
| 351 | 20241025 | 134300 | 951107170 | 5670 | 5680 | 5680 | 5670 | 992 |
| 352 | 20241025 | 134200 | 945482510 | 5680 | 5680 | 5680 | 5670 | 6 |
| 353 | 20241025 | 134100 | 945448460 | 5680 | 5680 | 5680 | 5680 | 4 |
| 354 | 20241025 | 134000 | 945425740 | 5680 | 5680 | 5680 | 5670 | 1027 |
| 355 | 20241025 | 133900 | 939602630 | 5680 | 5680 | 5680 | 5680 | 2 |
| 356 | 20241025 | 133800 | 939591270 | 5680 | 5680 | 5680 | 5670 | 65 |
| 357 | 20241025 | 133700 | 939222690 | 5670 | 5670 | 5670 | 5670 | 65 |
| 358 | 20241025 | 133600 | 938854140 | 5670 | 5680 | 5680 | 5670 | 541 |
| 359 | 20241025 | 133500 | 935781380 | 5680 | 5680 | 5680 | 5680 | 13 |
| 360 | 20241025 | 133400 | 935707540 | 5670 | 5670 | 5680 | 5670 | 10 |
| 361 | 20241025 | 133300 | 935650830 | 5670 | 5680 | 5680 | 5670 | 785 |
| 362 | 20241025 | 133200 | 931199870 | 5680 | 5670 | 5680 | 5670 | 168 |
| 363 | 20241025 | 133100 | 930247290 | 5670 | 5670 | 5670 | 5670 | 100 |
| 364 | 20241025 | 133000 | 929680290 | 5670 | 5670 | 5670 | 5670 | 0 |
| 365 | 20241025 | 132900 | 929680290 | 5670 | 5670 | 5670 | 5670 | 964 |
| 366 | 20241025 | 132800 | 924214410 | 5680 | 5680 | 5680 | 5680 | 100 |
| 367 | 20241025 | 132700 | 923646410 | 5670 | 5670 | 5670 | 5670 | 0 |
| 368 | 20241025 | 132600 | 923646410 | 5670 | 5670 | 5670 | 5670 | 59 |
| 369 | 20241025 | 132500 | 923311880 | 5670 | 5670 | 5670 | 5670 | 70 |
| 370 | 20241025 | 132400 | 922914980 | 5680 | 5690 | 5690 | 5680 | 15 |
| 371 | 20241025 | 132300 | 922829730 | 5690 | 5690 | 5690 | 5690 | 72 |
| 372 | 20241025 | 132200 | 922420050 | 5690 | 5690 | 5690 | 5690 | 0 |
| 373 | 20241025 | 132100 | 922420050 | 5690 | 5690 | 5690 | 5690 | 35 |
| 374 | 20241025 | 132000 | 922220900 | 5690 | 5690 | 5690 | 5690 | 0 |
| 375 | 20241025 | 131900 | 922220900 | 5690 | 5670 | 5690 | 5670 | 968 |
| 376 | 20241025 | 131800 | 916713380 | 5690 | 5690 | 5690 | 5690 | 5 |
| 377 | 20241025 | 131700 | 916684930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 378 | 20241025 | 131600 | 916684930 | 5690 | 5690 | 5690 | 5690 | 1000 |
| 379 | 20241025 | 131500 | 910994930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 380 | 20241025 | 131400 | 910994930 | 5690 | 5660 | 5690 | 5660 | 24 |
| 381 | 20241025 | 131300 | 910858490 | 5660 | 5660 | 5660 | 5660 | 0 |
| 382 | 20241025 | 131200 | 910858490 | 5660 | 5690 | 5690 | 5660 | 156 |
| 383 | 20241025 | 131100 | 909972350 | 5660 | 5660 | 5660 | 5660 | 0 |
| 384 | 20241025 | 131000 | 909972350 | 5660 | 5660 | 5660 | 5660 | 0 |
| 385 | 20241025 | 130900 | 909972350 | 5660 | 5660 | 5660 | 5660 | 50 |
| 386 | 20241025 | 130800 | 909689350 | 5690 | 5690 | 5690 | 5690 | 1 |
| 387 | 20241025 | 130700 | 909683660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 388 | 20241025 | 130600 | 909683660 | 5670 | 5660 | 5670 | 5660 | 1486 |
| 389 | 20241025 | 130500 | 901262670 | 5660 | 5660 | 5660 | 5660 | 0 |
| 390 | 20241025 | 130400 | 901262670 | 5660 | 5660 | 5660 | 5660 | 0 |
| 391 | 20241025 | 130300 | 901262670 | 5660 | 5660 | 5660 | 5660 | 59 |
| 392 | 20241025 | 130200 | 900928730 | 5660 | 5660 | 5660 | 5660 | 10 |
| 393 | 20241025 | 130100 | 900872130 | 5660 | 5670 | 5670 | 5660 | 97 |
| 394 | 20241025 | 130000 | 900322910 | 5670 | 5670 | 5670 | 5670 | 303 |
| 395 | 20241025 | 125900 | 898604900 | 5670 | 5670 | 5670 | 5670 | 14 |
| 396 | 20241025 | 125800 | 898525520 | 5650 | 5650 | 5650 | 5650 | 50 |
| 397 | 20241025 | 125700 | 898243020 | 5650 | 5660 | 5660 | 5650 | 328 |
| 398 | 20241025 | 125600 | 896388130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 399 | 20241025 | 125500 | 896388130 | 5670 | 5660 | 5670 | 5660 | 141 |
| 400 | 20241025 | 125400 | 895589040 | 5660 | 5660 | 5660 | 5660 | 566 |
| 401 | 20241025 | 125300 | 892385480 | 5660 | 5660 | 5660 | 5660 | 115 |
| 402 | 20241025 | 125200 | 891734580 | 5660 | 5670 | 5670 | 5660 | 314 |
| 403 | 20241025 | 125100 | 889954300 | 5670 | 5670 | 5670 | 5670 | 287 |
| 404 | 20241025 | 125000 | 888327010 | 5650 | 5650 | 5650 | 5650 | 1050 |
| 405 | 20241025 | 124900 | 882394510 | 5650 | 5670 | 5710 | 5650 | 5103 |
| 406 | 20241025 | 124800 | 853516940 | 5670 | 5670 | 5670 | 5670 | 0 |
| 407 | 20241025 | 124700 | 853516940 | 5670 | 5670 | 5670 | 5670 | 900 |
| 408 | 20241025 | 124600 | 848413940 | 5670 | 5670 | 5670 | 5670 | 0 |
| 409 | 20241025 | 124500 | 848413940 | 5670 | 5670 | 5670 | 5670 | 10 |
| 410 | 20241025 | 124400 | 848357240 | 5680 | 5690 | 5690 | 5680 | 2643 |
| 411 | 20241025 | 124300 | 833338160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 412 | 20241025 | 124200 | 833338160 | 5710 | 5710 | 5710 | 5710 | 1 |
| 413 | 20241025 | 124100 | 833332450 | 5690 | 5710 | 5710 | 5690 | 3 |
| 414 | 20241025 | 124000 | 833315360 | 5690 | 5690 | 5690 | 5690 | 0 |
| 415 | 20241025 | 123900 | 833315360 | 5690 | 5700 | 5700 | 5690 | 290 |
| 416 | 20241025 | 123800 | 831664960 | 5720 | 5720 | 5720 | 5720 | 0 |
| 417 | 20241025 | 123700 | 831664960 | 5720 | 5720 | 5720 | 5720 | 0 |
| 418 | 20241025 | 123600 | 831664960 | 5720 | 5720 | 5720 | 5720 | 2 |
| 419 | 20241025 | 123500 | 831653520 | 5720 | 5720 | 5720 | 5720 | 0 |
| 420 | 20241025 | 123400 | 831653520 | 5720 | 5720 | 5720 | 5720 | 1 |
| 421 | 20241025 | 123300 | 831647800 | 5700 | 5700 | 5700 | 5700 | 0 |
| 422 | 20241025 | 123200 | 831647800 | 5700 | 5700 | 5700 | 5700 | 114 |
| 423 | 20241025 | 123100 | 830998000 | 5700 | 5710 | 5710 | 5700 | 100 |
| 424 | 20241025 | 123000 | 830427730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 425 | 20241025 | 122900 | 830427730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 426 | 20241025 | 122800 | 830427730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 427 | 20241025 | 122700 | 830427730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 428 | 20241025 | 122600 | 830427730 | 5700 | 5700 | 5700 | 5700 | 249 |
| 429 | 20241025 | 122500 | 829008430 | 5700 | 5700 | 5700 | 5700 | 1 |
| 430 | 20241025 | 122400 | 829002730 | 5700 | 5700 | 5700 | 5700 | 100 |
| 431 | 20241025 | 122300 | 828432730 | 5690 | 5690 | 5690 | 5690 | 0 |
| 432 | 20241025 | 122200 | 828432730 | 5690 | 5690 | 5690 | 5690 | 0 |
| 433 | 20241025 | 122100 | 828432730 | 5690 | 5690 | 5690 | 5690 | 0 |
| 434 | 20241025 | 122000 | 828432730 | 5690 | 5690 | 5690 | 5690 | 10 |
| 435 | 20241025 | 121900 | 828375830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 436 | 20241025 | 121800 | 828375830 | 5690 | 5690 | 5690 | 5690 | 286 |
| 437 | 20241025 | 121700 | 826748490 | 5680 | 5680 | 5680 | 5680 | 614 |
| 438 | 20241025 | 121600 | 823260970 | 5680 | 5690 | 5690 | 5680 | 1096 |
| 439 | 20241025 | 121500 | 817025690 | 5690 | 5690 | 5690 | 5690 | 0 |
| 440 | 20241025 | 121400 | 817025690 | 5690 | 5690 | 5690 | 5690 | 0 |
| 441 | 20241025 | 121300 | 817025690 | 5690 | 5700 | 5700 | 5690 | 1660 |
| 442 | 20241025 | 121200 | 807567290 | 5700 | 5700 | 5700 | 5700 | 1500 |
| 443 | 20241025 | 121100 | 799017290 | 5700 | 5700 | 5700 | 5700 | 140 |
| 444 | 20241025 | 121000 | 798219290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 445 | 20241025 | 120900 | 798219290 | 5700 | 5710 | 5710 | 5700 | 50 |
| 446 | 20241025 | 120800 | 797934280 | 5720 | 5720 | 5720 | 5720 | 0 |
| 447 | 20241025 | 120700 | 797934280 | 5720 | 5720 | 5720 | 5720 | 0 |
| 448 | 20241025 | 120600 | 797934280 | 5720 | 5720 | 5720 | 5720 | 1 |
| 449 | 20241025 | 120500 | 797928560 | 5720 | 5720 | 5720 | 5720 | 1 |
| 450 | 20241025 | 120400 | 797922840 | 5700 | 5720 | 5720 | 5700 | 5088 |
| 451 | 20241025 | 120300 | 768872890 | 5710 | 5710 | 5710 | 5710 | 0 |
| 452 | 20241025 | 120200 | 768872890 | 5710 | 5710 | 5710 | 5710 | 0 |
| 453 | 20241025 | 120100 | 768872890 | 5710 | 5710 | 5710 | 5710 | 0 |
| 454 | 20241025 | 120000 | 768872890 | 5710 | 5710 | 5710 | 5710 | 0 |
| 455 | 20241025 | 115900 | 768872890 | 5710 | 5710 | 5710 | 5710 | 0 |
| 456 | 20241025 | 115800 | 768872890 | 5710 | 5710 | 5710 | 5710 | 0 |
| 457 | 20241025 | 115700 | 768872890 | 5710 | 5720 | 5720 | 5710 | 66 |
| 458 | 20241025 | 115600 | 768495720 | 5720 | 5720 | 5720 | 5720 | 24 |
| 459 | 20241025 | 115500 | 768358440 | 5720 | 5720 | 5720 | 5720 | 0 |
| 460 | 20241025 | 115400 | 768358440 | 5720 | 5720 | 5720 | 5720 | 50 |
| 461 | 20241025 | 115300 | 768072440 | 5720 | 5720 | 5720 | 5720 | 0 |
| 462 | 20241025 | 115200 | 768072440 | 5720 | 5720 | 5720 | 5720 | 100 |
| 463 | 20241025 | 115100 | 767500440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 464 | 20241025 | 115000 | 767500440 | 5700 | 5720 | 5720 | 5700 | 348 |
| 465 | 20241025 | 114900 | 765516740 | 5720 | 5720 | 5720 | 5720 | 0 |
| 466 | 20241025 | 114800 | 765516740 | 5720 | 5720 | 5720 | 5720 | 1416 |
| 467 | 20241025 | 114700 | 757417220 | 5730 | 5730 | 5730 | 5730 | 0 |
| 468 | 20241025 | 114600 | 757417220 | 5730 | 5730 | 5730 | 5730 | 0 |
| 469 | 20241025 | 114500 | 757417220 | 5730 | 5730 | 5730 | 5730 | 201 |
| 470 | 20241025 | 114400 | 756265490 | 5720 | 5720 | 5720 | 5720 | 157 |
| 471 | 20241025 | 114300 | 755367450 | 5720 | 5720 | 5720 | 5720 | 0 |
| 472 | 20241025 | 114200 | 755367450 | 5720 | 5720 | 5720 | 5720 | 36 |
| 473 | 20241025 | 114100 | 755161530 | 5720 | 5720 | 5720 | 5720 | 150 |
| 474 | 20241025 | 114000 | 754303530 | 5710 | 5710 | 5710 | 5710 | 0 |
| 475 | 20241025 | 113900 | 754303530 | 5710 | 5700 | 5710 | 5700 | 820 |
| 476 | 20241025 | 113800 | 749629250 | 5710 | 5710 | 5710 | 5710 | 1030 |
| 477 | 20241025 | 113700 | 743747950 | 5710 | 5710 | 5710 | 5710 | 470 |
| 478 | 20241025 | 113600 | 741064250 | 5730 | 5720 | 5730 | 5720 | 67 |
| 479 | 20241025 | 113500 | 740680720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 480 | 20241025 | 113400 | 740680720 | 5700 | 5700 | 5700 | 5700 | 100 |
| 481 | 20241025 | 113300 | 740110720 | 5730 | 5730 | 5730 | 5730 | 0 |
| 482 | 20241025 | 113200 | 740110720 | 5730 | 5720 | 5730 | 5700 | 2515 |
| 483 | 20241025 | 113100 | 725706020 | 5700 | 5700 | 5710 | 5700 | 1104 |
| 484 | 20241025 | 113000 | 719403220 | 5710 | 5710 | 5710 | 5710 | 100 |
| 485 | 20241025 | 112900 | 718832220 | 5710 | 5710 | 5710 | 5710 | 100 |
| 486 | 20241025 | 112800 | 718261220 | 5700 | 5700 | 5700 | 5700 | 2 |
| 487 | 20241025 | 112700 | 718249820 | 5700 | 5700 | 5700 | 5700 | 2 |
| 488 | 20241025 | 112600 | 718238420 | 5700 | 5700 | 5700 | 5700 | 11 |
| 489 | 20241025 | 112500 | 718175720 | 5700 | 5700 | 5700 | 5700 | 2 |
| 490 | 20241025 | 112400 | 718164320 | 5700 | 5700 | 5700 | 5700 | 9 |
| 491 | 20241025 | 112300 | 718113020 | 5700 | 5700 | 5700 | 5700 | 860 |
| 492 | 20241025 | 112200 | 713211020 | 5700 | 5700 | 5700 | 5700 | 0 |
| 493 | 20241025 | 112100 | 713211020 | 5700 | 5730 | 5730 | 5700 | 890 |
| 494 | 20241025 | 112000 | 708123020 | 5730 | 5730 | 5730 | 5730 | 0 |
| 495 | 20241025 | 111900 | 708123020 | 5730 | 5710 | 5730 | 5710 | 10 |
| 496 | 20241025 | 111800 | 708065880 | 5700 | 5700 | 5700 | 5700 | 0 |
| 497 | 20241025 | 111700 | 708065880 | 5700 | 5700 | 5700 | 5700 | 80 |
| 498 | 20241025 | 111600 | 707609880 | 5710 | 5710 | 5710 | 5710 | 1 |
| 499 | 20241025 | 111500 | 707604170 | 5700 | 5700 | 5700 | 5700 | 1016 |
| 500 | 20241025 | 111400 | 701812970 | 5700 | 5700 | 5700 | 5700 | 995 |
| 501 | 20241025 | 111300 | 696141470 | 5700 | 5700 | 5700 | 5700 | 0 |
| 502 | 20241025 | 111200 | 696141470 | 5700 | 5690 | 5700 | 5690 | 1851 |
| 503 | 20241025 | 111100 | 685590780 | 5690 | 5690 | 5690 | 5690 | 511 |
| 504 | 20241025 | 111000 | 682683190 | 5690 | 5690 | 5690 | 5690 | 160 |
| 505 | 20241025 | 110900 | 681772790 | 5670 | 5660 | 5670 | 5660 | 62 |
| 506 | 20241025 | 110800 | 681421260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 507 | 20241025 | 110700 | 681421260 | 5660 | 5660 | 5660 | 5660 | 224 |
| 508 | 20241025 | 110600 | 680153420 | 5660 | 5660 | 5660 | 5660 | 250 |
| 509 | 20241025 | 110500 | 678738420 | 5670 | 5670 | 5670 | 5670 | 486 |
| 510 | 20241025 | 110400 | 675982800 | 5670 | 5670 | 5670 | 5670 | 200 |
| 511 | 20241025 | 110300 | 674848800 | 5670 | 5670 | 5670 | 5670 | 30 |
| 512 | 20241025 | 110200 | 674678700 | 5670 | 5690 | 5690 | 5670 | 481 |
| 513 | 20241025 | 110100 | 671946620 | 5690 | 5690 | 5690 | 5690 | 4 |
| 514 | 20241025 | 110000 | 671923860 | 5690 | 5680 | 5690 | 5680 | 701 |
| 515 | 20241025 | 105900 | 667935180 | 5680 | 5680 | 5680 | 5680 | 0 |
| 516 | 20241025 | 105800 | 667935180 | 5680 | 5690 | 5690 | 5680 | 487 |
| 517 | 20241025 | 105700 | 665164760 | 5700 | 5700 | 5700 | 5700 | 1 |
| 518 | 20241025 | 105600 | 665159060 | 5700 | 5700 | 5700 | 5700 | 85 |
| 519 | 20241025 | 105500 | 664674560 | 5690 | 5690 | 5690 | 5690 | 0 |
| 520 | 20241025 | 105400 | 664674560 | 5690 | 5690 | 5690 | 5690 | 0 |
| 521 | 20241025 | 105300 | 664674560 | 5690 | 5690 | 5690 | 5690 | 100 |
| 522 | 20241025 | 105200 | 664105560 | 5680 | 5680 | 5680 | 5680 | 0 |
| 523 | 20241025 | 105100 | 664105560 | 5680 | 5670 | 5680 | 5670 | 139 |
| 524 | 20241025 | 105000 | 663316310 | 5670 | 5670 | 5670 | 5670 | 0 |
| 525 | 20241025 | 104900 | 663316310 | 5670 | 5670 | 5670 | 5670 | 139 |
| 526 | 20241025 | 104800 | 662528180 | 5670 | 5660 | 5670 | 5650 | 3537 |
| 527 | 20241025 | 104700 | 642497970 | 5670 | 5690 | 5690 | 5670 | 8179 |
| 528 | 20241025 | 104600 | 596078570 | 5700 | 5730 | 5730 | 5700 | 4291 |
| 529 | 20241025 | 104500 | 571616820 | 5730 | 5730 | 5730 | 5730 | 1 |
| 530 | 20241025 | 104400 | 571611090 | 5730 | 5730 | 5730 | 5730 | 512 |
| 531 | 20241025 | 104300 | 568677330 | 5730 | 5730 | 5730 | 5730 | 541 |
| 532 | 20241025 | 104200 | 565577400 | 5730 | 5730 | 5730 | 5720 | 2109 |
| 533 | 20241025 | 104100 | 553493530 | 5730 | 5730 | 5730 | 5730 | 0 |
| 534 | 20241025 | 104000 | 553493530 | 5730 | 5740 | 5740 | 5730 | 190 |
| 535 | 20241025 | 103900 | 552403250 | 5740 | 5740 | 5740 | 5740 | 0 |
| 536 | 20241025 | 103800 | 552403250 | 5740 | 5740 | 5740 | 5740 | 0 |
| 537 | 20241025 | 103700 | 552403250 | 5740 | 5740 | 5740 | 5740 | 0 |
| 538 | 20241025 | 103600 | 552403250 | 5740 | 5750 | 5750 | 5740 | 1051 |
| 539 | 20241025 | 103500 | 546367530 | 5800 | 5790 | 5800 | 5790 | 100 |
| 540 | 20241025 | 103400 | 545787680 | 5800 | 5790 | 5800 | 5790 | 620 |
| 541 | 20241025 | 103300 | 542194620 | 5790 | 5770 | 5790 | 5770 | 2024 |
| 542 | 20241025 | 103200 | 530476140 | 5800 | 5800 | 5800 | 5800 | 100 |
| 543 | 20241025 | 103100 | 529896140 | 5780 | 5780 | 5780 | 5780 | 873 |
| 544 | 20241025 | 103000 | 524850200 | 5800 | 5780 | 5810 | 5780 | 83 |
| 545 | 20241025 | 102900 | 524369030 | 5780 | 5780 | 5780 | 5780 | 123 |
| 546 | 20241025 | 102800 | 523658090 | 5790 | 5790 | 5790 | 5790 | 0 |
| 547 | 20241025 | 102700 | 523658090 | 5790 | 5790 | 5790 | 5790 | 326 |
| 548 | 20241025 | 102600 | 521770550 | 5800 | 5800 | 5800 | 5800 | 100 |
| 549 | 20241025 | 102500 | 521190550 | 5790 | 5800 | 5800 | 5790 | 300 |
| 550 | 20241025 | 102400 | 519452550 | 5800 | 5800 | 5800 | 5800 | 303 |
| 551 | 20241025 | 102300 | 517695150 | 5800 | 5770 | 5800 | 5770 | 39 |
| 552 | 20241025 | 102200 | 517469010 | 5770 | 5780 | 5780 | 5770 | 182 |
| 553 | 20241025 | 102100 | 516418040 | 5740 | 5740 | 5740 | 5740 | 0 |
| 554 | 20241025 | 102000 | 516418040 | 5740 | 5740 | 5750 | 5740 | 500 |
| 555 | 20241025 | 101900 | 513547540 | 5760 | 5760 | 5760 | 5760 | 20 |
| 556 | 20241025 | 101800 | 513432340 | 5780 | 5780 | 5780 | 5780 | 112 |
| 557 | 20241025 | 101700 | 512784980 | 5790 | 5790 | 5790 | 5790 | 1548 |
| 558 | 20241025 | 101600 | 503822060 | 5790 | 5790 | 5790 | 5790 | 100 |
| 559 | 20241025 | 101500 | 503243060 | 5790 | 5790 | 5790 | 5790 | 1257 |
| 560 | 20241025 | 101400 | 495965030 | 5800 | 5800 | 5800 | 5800 | 100 |
| 561 | 20241025 | 101300 | 495385030 | 5790 | 5790 | 5790 | 5790 | 0 |
| 562 | 20241025 | 101200 | 495385030 | 5790 | 5800 | 5810 | 5790 | 1177 |
| 563 | 20241025 | 101100 | 488555200 | 5790 | 5800 | 5800 | 5790 | 33 |
| 564 | 20241025 | 101000 | 488363850 | 5810 | 5800 | 5810 | 5800 | 74 |
| 565 | 20241025 | 100900 | 487934150 | 5800 | 5810 | 5810 | 5800 | 1507 |
| 566 | 20241025 | 100800 | 479182650 | 5810 | 5800 | 5810 | 5800 | 441 |
| 567 | 20241025 | 100700 | 476624840 | 5800 | 5780 | 5800 | 5780 | 2468 |
| 568 | 20241025 | 100600 | 462350930 | 5770 | 5770 | 5770 | 5770 | 0 |
| 569 | 20241025 | 100500 | 462350930 | 5770 | 5760 | 5770 | 5760 | 1370 |
| 570 | 20241025 | 100400 | 454450730 | 5750 | 5750 | 5750 | 5750 | 225 |
| 571 | 20241025 | 100300 | 453156980 | 5760 | 5760 | 5760 | 5760 | 457 |
| 572 | 20241025 | 100200 | 450524660 | 5750 | 5750 | 5750 | 5750 | 1 |
| 573 | 20241025 | 100100 | 450518910 | 5750 | 5760 | 5760 | 5750 | 532 |
| 574 | 20241025 | 100000 | 447459600 | 5760 | 5750 | 5760 | 5750 | 346 |
| 575 | 20241025 | 095900 | 445466700 | 5730 | 5730 | 5730 | 5730 | 363 |
| 576 | 20241025 | 095800 | 443386710 | 5730 | 5730 | 5740 | 5730 | 1065 |
| 577 | 20241025 | 095700 | 437274800 | 5730 | 5770 | 5770 | 5730 | 43 |
| 578 | 20241025 | 095600 | 437027210 | 5730 | 5700 | 5730 | 5700 | 1302 |
| 579 | 20241025 | 095500 | 429574510 | 5690 | 5690 | 5690 | 5690 | 346 |
| 580 | 20241025 | 095400 | 427605770 | 5690 | 5710 | 5710 | 5680 | 2014 |
| 581 | 20241025 | 095300 | 416134920 | 5720 | 5720 | 5720 | 5720 | 4 |
| 582 | 20241025 | 095200 | 416112040 | 5700 | 5720 | 5720 | 5700 | 323 |
| 583 | 20241025 | 095100 | 414270700 | 5700 | 5690 | 5720 | 5690 | 4033 |
| 584 | 20241025 | 095000 | 391288280 | 5690 | 5690 | 5690 | 5690 | 115 |
| 585 | 20241025 | 094900 | 390633930 | 5670 | 5680 | 5690 | 5670 | 1150 |
| 586 | 20241025 | 094800 | 384101210 | 5670 | 5720 | 5720 | 5670 | 3361 |
| 587 | 20241025 | 094700 | 364940000 | 5710 | 5710 | 5720 | 5710 | 173 |
| 588 | 20241025 | 094600 | 363951970 | 5710 | 5710 | 5710 | 5710 | 60 |
| 589 | 20241025 | 094500 | 363609370 | 5720 | 5710 | 5720 | 5710 | 816 |
| 590 | 20241025 | 094400 | 358945470 | 5720 | 5710 | 5720 | 5710 | 1300 |
| 591 | 20241025 | 094300 | 351509480 | 5720 | 5710 | 5720 | 5710 | 466 |
| 592 | 20241025 | 094200 | 348845460 | 5720 | 5720 | 5720 | 5720 | 1051 |
| 593 | 20241025 | 094100 | 342833740 | 5730 | 5750 | 5780 | 5710 | 3089 |
| 594 | 20241025 | 094000 | 325131690 | 5740 | 5780 | 5780 | 5740 | 577 |
| 595 | 20241025 | 093900 | 321813500 | 5780 | 5750 | 5780 | 5750 | 560 |
| 596 | 20241025 | 093800 | 318588470 | 5750 | 5750 | 5750 | 5740 | 830 |
| 597 | 20241025 | 093700 | 313818820 | 5780 | 5780 | 5790 | 5780 | 177 |
| 598 | 20241025 | 093600 | 312795200 | 5770 | 5770 | 5770 | 5770 | 151 |
| 599 | 20241025 | 093500 | 311923930 | 5770 | 5750 | 5780 | 5740 | 664 |
| 600 | 20241025 | 093400 | 308103410 | 5760 | 5750 | 5780 | 5750 | 18 |
| 601 | 20241025 | 093300 | 307999490 | 5750 | 5750 | 5750 | 5720 | 2212 |
| 602 | 20241025 | 093200 | 295340730 | 5730 | 5740 | 5740 | 5720 | 3453 |
| 603 | 20241025 | 093100 | 275552050 | 5750 | 5750 | 5750 | 5730 | 1323 |
| 604 | 20241025 | 093000 | 267949580 | 5780 | 5760 | 5780 | 5760 | 2680 |
| 605 | 20241025 | 092900 | 252512560 | 5770 | 5790 | 5790 | 5760 | 1760 |
| 606 | 20241025 | 092800 | 242347530 | 5770 | 5790 | 5790 | 5770 | 1052 |
| 607 | 20241025 | 092700 | 236267470 | 5770 | 5770 | 5770 | 5770 | 1049 |
| 608 | 20241025 | 092600 | 230214740 | 5770 | 5800 | 5800 | 5770 | 1380 |
| 609 | 20241025 | 092500 | 222215460 | 5800 | 5770 | 5800 | 5770 | 822 |
| 610 | 20241025 | 092400 | 217467390 | 5770 | 5780 | 5780 | 5770 | 399 |
| 611 | 20241025 | 092300 | 215163950 | 5780 | 5800 | 5800 | 5770 | 1208 |
| 612 | 20241025 | 092200 | 208172060 | 5810 | 5830 | 5830 | 5810 | 974 |
| 613 | 20241025 | 092100 | 202511620 | 5830 | 5820 | 5830 | 5800 | 1690 |
| 614 | 20241025 | 092000 | 192696310 | 5820 | 5820 | 5850 | 5810 | 2039 |
| 615 | 20241025 | 091900 | 180837470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 616 | 20241025 | 091800 | 180837470 | 5860 | 5860 | 5860 | 5830 | 4932 |
| 617 | 20241025 | 091700 | 151982820 | 5880 | 5880 | 5880 | 5880 | 0 |
| 618 | 20241025 | 091600 | 151982820 | 5880 | 5880 | 5880 | 5880 | 10 |
| 619 | 20241025 | 091500 | 151924020 | 5880 | 5880 | 5880 | 5880 | 12 |
| 620 | 20241025 | 091400 | 151853460 | 5850 | 5860 | 5860 | 5850 | 6165 |
| 621 | 20241025 | 091300 | 115776940 | 5870 | 5880 | 5880 | 5860 | 2181 |
| 622 | 20241025 | 091200 | 102986400 | 5910 | 5910 | 5910 | 5910 | 3 |
| 623 | 20241025 | 091100 | 102968670 | 5890 | 5880 | 5890 | 5880 | 47 |
| 624 | 20241025 | 091000 | 102692000 | 5860 | 5870 | 5870 | 5860 | 800 |
| 625 | 20241025 | 090900 | 98000000 | 5860 | 5900 | 5900 | 5860 | 1768 |
| 626 | 20241025 | 090800 | 87634480 | 5920 | 5860 | 5920 | 5860 | 173 |
| 627 | 20241025 | 090700 | 86620580 | 5860 | 5930 | 5950 | 5860 | 809 |
| 628 | 20241025 | 090600 | 81854130 | 5890 | 5890 | 5890 | 5880 | 652 |
| 629 | 20241025 | 090500 | 78015650 | 5890 | 5900 | 5900 | 5890 | 876 |
| 630 | 20241025 | 090400 | 72855040 | 5900 | 5900 | 5900 | 5900 | 1800 |
| 631 | 20241025 | 090300 | 62235040 | 5890 | 5930 | 5930 | 5890 | 1119 |
| 632 | 20241025 | 090200 | 55628390 | 5930 | 5990 | 5990 | 5930 | 4862 |
| 633 | 20241025 | 090100 | 26561540 | 5990 | 6010 | 6060 | 5990 | 3971 |
| 634 | 20241025 | 090000 | 2745280 | 6000 | 6000 | 6000 | 6000 | 23 |