31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241024 | 193000 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 18740 |
| 3 | 20241024 | 192900 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 4 | 20241024 | 192800 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 5 | 20241024 | 192700 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 6 | 20241024 | 192600 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 7 | 20241024 | 192500 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 8 | 20241024 | 192400 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 9 | 20241024 | 192300 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 10 | 20241024 | 192200 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 11 | 20241024 | 192100 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 12 | 20241024 | 192000 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 13 | 20241024 | 191900 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 14 | 20241024 | 191800 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 15 | 20241024 | 191700 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 16 | 20241024 | 191600 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 17 | 20241024 | 191500 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 18 | 20241024 | 191400 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 19 | 20241024 | 191300 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 20 | 20241024 | 191200 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 21 | 20241024 | 191100 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 22 | 20241024 | 191000 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 23 | 20241024 | 190900 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 24 | 20241024 | 190800 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 25 | 20241024 | 190700 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 26 | 20241024 | 190600 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 27 | 20241024 | 190500 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 28 | 20241024 | 190400 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 29 | 20241024 | 190300 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 30 | 20241024 | 190200 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 31 | 20241024 | 190100 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 32 | 20241024 | 190000 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 18740 |
| 33 | 20241024 | 185900 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 34 | 20241024 | 185800 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 35 | 20241024 | 185700 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 36 | 20241024 | 185600 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 37 | 20241024 | 185500 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 38 | 20241024 | 185400 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 39 | 20241024 | 185300 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 40 | 20241024 | 185200 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 41 | 20241024 | 185100 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 42 | 20241024 | 185000 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 43 | 20241024 | 184900 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 44 | 20241024 | 184800 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 45 | 20241024 | 184700 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 46 | 20241024 | 184600 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 47 | 20241024 | 184500 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 48 | 20241024 | 184400 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 49 | 20241024 | 184300 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 50 | 20241024 | 184200 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 51 | 20241024 | 184100 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 52 | 20241024 | 184000 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 53 | 20241024 | 183900 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 54 | 20241024 | 183800 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 55 | 20241024 | 183700 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 56 | 20241024 | 183600 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 57 | 20241024 | 183500 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 58 | 20241024 | 183400 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 59 | 20241024 | 183300 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 60 | 20241024 | 183200 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 61 | 20241024 | 183100 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 62 | 20241024 | 183000 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 18740 |
| 63 | 20241024 | 182900 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 64 | 20241024 | 182800 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 65 | 20241024 | 182700 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 66 | 20241024 | 182600 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 67 | 20241024 | 182500 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 68 | 20241024 | 182400 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 69 | 20241024 | 182300 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 70 | 20241024 | 182200 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 71 | 20241024 | 182100 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 72 | 20241024 | 182000 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 73 | 20241024 | 181900 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 74 | 20241024 | 181800 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 75 | 20241024 | 181700 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 76 | 20241024 | 181600 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 77 | 20241024 | 181500 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 78 | 20241024 | 181400 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 79 | 20241024 | 181300 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 80 | 20241024 | 181200 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 81 | 20241024 | 181100 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 82 | 20241024 | 181000 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 83 | 20241024 | 180900 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 84 | 20241024 | 180800 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 85 | 20241024 | 180700 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 86 | 20241024 | 180600 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 87 | 20241024 | 180500 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 88 | 20241024 | 180400 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 89 | 20241024 | 180300 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 90 | 20241024 | 180200 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 91 | 20241024 | 180100 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 92 | 20241024 | 180000 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 18740 |
| 93 | 20241024 | 175900 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 94 | 20241024 | 175800 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 95 | 20241024 | 175700 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 96 | 20241024 | 175600 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 97 | 20241024 | 175500 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 98 | 20241024 | 175400 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 99 | 20241024 | 175300 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 100 | 20241024 | 175200 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 101 | 20241024 | 175100 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 102 | 20241024 | 175000 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 103 | 20241024 | 174900 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 104 | 20241024 | 174800 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 105 | 20241024 | 174700 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 106 | 20241024 | 174600 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 107 | 20241024 | 174500 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 108 | 20241024 | 174400 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 109 | 20241024 | 174300 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 110 | 20241024 | 174200 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 111 | 20241024 | 174100 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 112 | 20241024 | 174000 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 113 | 20241024 | 173900 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 114 | 20241024 | 173800 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 115 | 20241024 | 173700 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 116 | 20241024 | 173600 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 117 | 20241024 | 173500 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 118 | 20241024 | 173400 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 119 | 20241024 | 173300 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 120 | 20241024 | 173200 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 121 | 20241024 | 173100 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 122 | 20241024 | 173000 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 18740 |
| 123 | 20241024 | 172900 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 124 | 20241024 | 172800 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 125 | 20241024 | 172700 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 126 | 20241024 | 172600 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 127 | 20241024 | 172500 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 128 | 20241024 | 172400 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 129 | 20241024 | 172300 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 130 | 20241024 | 172200 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 131 | 20241024 | 172100 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 132 | 20241024 | 172000 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 133 | 20241024 | 171900 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 134 | 20241024 | 171800 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 135 | 20241024 | 171700 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 136 | 20241024 | 171600 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 137 | 20241024 | 171500 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 138 | 20241024 | 171400 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 139 | 20241024 | 171300 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 140 | 20241024 | 171200 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 141 | 20241024 | 171100 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 142 | 20241024 | 171000 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 143 | 20241024 | 170900 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 144 | 20241024 | 170800 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 145 | 20241024 | 170700 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 146 | 20241024 | 170600 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 147 | 20241024 | 170500 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 148 | 20241024 | 170400 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 149 | 20241024 | 170300 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 150 | 20241024 | 170200 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 151 | 20241024 | 170100 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 152 | 20241024 | 170000 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 18740 |
| 153 | 20241024 | 165900 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 154 | 20241024 | 165800 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 155 | 20241024 | 165700 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 156 | 20241024 | 165600 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 157 | 20241024 | 165500 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 158 | 20241024 | 165400 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 159 | 20241024 | 165300 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 160 | 20241024 | 165200 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 161 | 20241024 | 165100 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 162 | 20241024 | 165000 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 163 | 20241024 | 164900 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 164 | 20241024 | 164800 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 165 | 20241024 | 164700 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 166 | 20241024 | 164600 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 167 | 20241024 | 164500 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 168 | 20241024 | 164400 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 169 | 20241024 | 164300 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 170 | 20241024 | 164200 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 171 | 20241024 | 164100 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 172 | 20241024 | 164000 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 173 | 20241024 | 163900 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 174 | 20241024 | 163800 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 175 | 20241024 | 163700 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 176 | 20241024 | 163600 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 177 | 20241024 | 163500 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 178 | 20241024 | 163400 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 179 | 20241024 | 163300 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 180 | 20241024 | 163200 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 181 | 20241024 | 163100 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 182 | 20241024 | 163000 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 18740 |
| 183 | 20241024 | 162900 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 184 | 20241024 | 162800 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 185 | 20241024 | 162700 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 186 | 20241024 | 162600 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 187 | 20241024 | 162500 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 188 | 20241024 | 162400 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 189 | 20241024 | 162300 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 190 | 20241024 | 162200 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 191 | 20241024 | 162100 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 192 | 20241024 | 162000 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 193 | 20241024 | 161900 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 194 | 20241024 | 161800 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 195 | 20241024 | 161700 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 196 | 20241024 | 161600 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 197 | 20241024 | 161500 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 198 | 20241024 | 161400 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 199 | 20241024 | 161300 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 200 | 20241024 | 161200 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 201 | 20241024 | 161100 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 202 | 20241024 | 161000 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 203 | 20241024 | 160900 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 204 | 20241024 | 160800 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 205 | 20241024 | 160700 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 206 | 20241024 | 160600 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 207 | 20241024 | 160500 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 208 | 20241024 | 160400 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 209 | 20241024 | 160300 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 210 | 20241024 | 160200 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 211 | 20241024 | 160100 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 212 | 20241024 | 160000 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 18740 |
| 213 | 20241024 | 155900 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 214 | 20241024 | 155800 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 215 | 20241024 | 155700 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 216 | 20241024 | 155600 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 217 | 20241024 | 155500 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 218 | 20241024 | 155400 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 219 | 20241024 | 155300 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 220 | 20241024 | 155200 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 221 | 20241024 | 155100 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 222 | 20241024 | 155000 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 223 | 20241024 | 154900 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 224 | 20241024 | 154800 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 225 | 20241024 | 154700 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 226 | 20241024 | 154600 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 227 | 20241024 | 154500 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 228 | 20241024 | 154400 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 229 | 20241024 | 154300 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 230 | 20241024 | 154200 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 231 | 20241024 | 154100 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 232 | 20241024 | 154000 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 233 | 20241024 | 153900 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 234 | 20241024 | 153800 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 235 | 20241024 | 153700 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 236 | 20241024 | 153600 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 237 | 20241024 | 153500 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 238 | 20241024 | 153400 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 239 | 20241024 | 153300 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 240 | 20241024 | 153200 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 241 | 20241024 | 153100 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 0 |
| 242 | 20241024 | 153000 | 1259473024 | 1460 | 1460 | 1460 | 1460 | 37480 |
| 243 | 20241024 | 152900 | 1232112624 | 1454 | 1454 | 1454 | 1454 | 0 |
| 244 | 20241024 | 152800 | 1232112624 | 1454 | 1454 | 1454 | 1454 | 0 |
| 245 | 20241024 | 152700 | 1232112624 | 1454 | 1454 | 1454 | 1454 | 0 |
| 246 | 20241024 | 152600 | 1232112624 | 1454 | 1454 | 1454 | 1454 | 0 |
| 247 | 20241024 | 152500 | 1232112624 | 1454 | 1454 | 1454 | 1454 | 0 |
| 248 | 20241024 | 152400 | 1232112624 | 1454 | 1454 | 1454 | 1454 | 0 |
| 249 | 20241024 | 152300 | 1232112624 | 1454 | 1454 | 1454 | 1454 | 0 |
| 250 | 20241024 | 152200 | 1232112624 | 1454 | 1454 | 1454 | 1454 | 0 |
| 251 | 20241024 | 152100 | 1232112624 | 1454 | 1454 | 1454 | 1454 | 0 |
| 252 | 20241024 | 152000 | 1232112624 | 1454 | 1454 | 1454 | 1454 | 0 |
| 253 | 20241024 | 151900 | 1232112624 | 1454 | 1456 | 1456 | 1453 | 9881 |
| 254 | 20241024 | 151800 | 1217745254 | 1456 | 1456 | 1458 | 1456 | 718 |
| 255 | 20241024 | 151700 | 1216699844 | 1457 | 1454 | 1457 | 1454 | 1472 |
| 256 | 20241024 | 151600 | 1214555146 | 1454 | 1454 | 1454 | 1454 | 1 |
| 257 | 20241024 | 151500 | 1214553692 | 1458 | 1454 | 1458 | 1453 | 2325 |
| 258 | 20241024 | 151400 | 1211169426 | 1458 | 1458 | 1458 | 1458 | 100 |
| 259 | 20241024 | 151300 | 1211023626 | 1453 | 1455 | 1455 | 1453 | 1725 |
| 260 | 20241024 | 151200 | 1208517191 | 1454 | 1458 | 1458 | 1454 | 3113 |
| 261 | 20241024 | 151100 | 1203986337 | 1460 | 1460 | 1460 | 1460 | 0 |
| 262 | 20241024 | 151000 | 1203986337 | 1460 | 1460 | 1460 | 1460 | 100 |
| 263 | 20241024 | 150900 | 1203840337 | 1458 | 1458 | 1458 | 1458 | 8 |
| 264 | 20241024 | 150800 | 1203828673 | 1460 | 1458 | 1460 | 1458 | 170 |
| 265 | 20241024 | 150700 | 1203580673 | 1458 | 1458 | 1459 | 1458 | 220 |
| 266 | 20241024 | 150600 | 1203259912 | 1458 | 1458 | 1458 | 1458 | 1928 |
| 267 | 20241024 | 150500 | 1200448888 | 1454 | 1455 | 1455 | 1453 | 1800 |
| 268 | 20241024 | 150400 | 1197833164 | 1454 | 1457 | 1457 | 1454 | 3650 |
| 269 | 20241024 | 150300 | 1192519565 | 1457 | 1457 | 1458 | 1457 | 1891 |
| 270 | 20241024 | 150200 | 1189763016 | 1457 | 1457 | 1458 | 1457 | 412 |
| 271 | 20241024 | 150100 | 1189162432 | 1457 | 1460 | 1460 | 1457 | 2133 |
| 272 | 20241024 | 150000 | 1186054099 | 1460 | 1461 | 1461 | 1460 | 535 |
| 273 | 20241024 | 145900 | 1185272485 | 1459 | 1459 | 1459 | 1459 | 0 |
| 274 | 20241024 | 145800 | 1185272485 | 1459 | 1459 | 1459 | 1459 | 0 |
| 275 | 20241024 | 145700 | 1185272485 | 1459 | 1459 | 1459 | 1459 | 3080 |
| 276 | 20241024 | 145600 | 1180778765 | 1459 | 1459 | 1459 | 1459 | 1233 |
| 277 | 20241024 | 145500 | 1178979818 | 1457 | 1458 | 1458 | 1457 | 1079 |
| 278 | 20241024 | 145400 | 1177407705 | 1458 | 1459 | 1459 | 1458 | 3056 |
| 279 | 20241024 | 145300 | 1172950176 | 1459 | 1461 | 1461 | 1459 | 317 |
| 280 | 20241024 | 145200 | 1172487503 | 1459 | 1459 | 1459 | 1459 | 0 |
| 281 | 20241024 | 145100 | 1172487503 | 1459 | 1459 | 1459 | 1459 | 1 |
| 282 | 20241024 | 145000 | 1172486044 | 1459 | 1466 | 1466 | 1459 | 220 |
| 283 | 20241024 | 144900 | 1172163664 | 1466 | 1466 | 1466 | 1466 | 226 |
| 284 | 20241024 | 144800 | 1171832348 | 1466 | 1466 | 1466 | 1466 | 1 |
| 285 | 20241024 | 144700 | 1171830882 | 1458 | 1458 | 1458 | 1458 | 0 |
| 286 | 20241024 | 144600 | 1171830882 | 1458 | 1458 | 1458 | 1458 | 15 |
| 287 | 20241024 | 144500 | 1171809012 | 1458 | 1458 | 1458 | 1458 | 2714 |
| 288 | 20241024 | 144400 | 1167852000 | 1463 | 1463 | 1463 | 1463 | 0 |
| 289 | 20241024 | 144300 | 1167852000 | 1463 | 1463 | 1463 | 1463 | 20 |
| 290 | 20241024 | 144200 | 1167822740 | 1462 | 1462 | 1462 | 1462 | 74 |
| 291 | 20241024 | 144100 | 1167714552 | 1458 | 1458 | 1458 | 1458 | 332 |
| 292 | 20241024 | 144000 | 1167230496 | 1458 | 1459 | 1459 | 1457 | 3562 |
| 293 | 20241024 | 143900 | 1162036982 | 1459 | 1461 | 1461 | 1458 | 75 |
| 294 | 20241024 | 143800 | 1161927580 | 1459 | 1459 | 1459 | 1459 | 0 |
| 295 | 20241024 | 143700 | 1161927580 | 1459 | 1462 | 1462 | 1458 | 1482 |
| 296 | 20241024 | 143600 | 1159766388 | 1466 | 1466 | 1466 | 1466 | 0 |
| 297 | 20241024 | 143500 | 1159766388 | 1466 | 1467 | 1467 | 1466 | 7 |
| 298 | 20241024 | 143400 | 1159756125 | 1467 | 1469 | 1469 | 1467 | 42 |
| 299 | 20241024 | 143300 | 1159694469 | 1460 | 1462 | 1462 | 1460 | 766 |
| 300 | 20241024 | 143200 | 1158575862 | 1460 | 1465 | 1470 | 1460 | 1124 |
| 301 | 20241024 | 143100 | 1156930594 | 1464 | 1464 | 1464 | 1464 | 0 |
| 302 | 20241024 | 143000 | 1156930594 | 1464 | 1465 | 1465 | 1464 | 263 |
| 303 | 20241024 | 142900 | 1156545366 | 1465 | 1466 | 1466 | 1465 | 796 |
| 304 | 20241024 | 142800 | 1155379217 | 1466 | 1466 | 1466 | 1466 | 0 |
| 305 | 20241024 | 142700 | 1155379217 | 1466 | 1466 | 1466 | 1466 | 235 |
| 306 | 20241024 | 142600 | 1155034707 | 1466 | 1468 | 1468 | 1466 | 861 |
| 307 | 20241024 | 142500 | 1153771348 | 1469 | 1469 | 1469 | 1469 | 185 |
| 308 | 20241024 | 142400 | 1153499583 | 1472 | 1472 | 1472 | 1472 | 0 |
| 309 | 20241024 | 142300 | 1153499583 | 1472 | 1472 | 1472 | 1472 | 0 |
| 310 | 20241024 | 142200 | 1153499583 | 1472 | 1472 | 1472 | 1472 | 249 |
| 311 | 20241024 | 142100 | 1153133055 | 1472 | 1474 | 1474 | 1472 | 2393 |
| 312 | 20241024 | 142000 | 1149607331 | 1475 | 1469 | 1475 | 1469 | 3233 |
| 313 | 20241024 | 141900 | 1144847775 | 1469 | 1467 | 1469 | 1467 | 736 |
| 314 | 20241024 | 141800 | 1143767619 | 1467 | 1465 | 1467 | 1465 | 1219 |
| 315 | 20241024 | 141700 | 1141980036 | 1465 | 1463 | 1465 | 1463 | 392 |
| 316 | 20241024 | 141600 | 1141406532 | 1463 | 1463 | 1463 | 1463 | 103 |
| 317 | 20241024 | 141500 | 1141255843 | 1464 | 1465 | 1465 | 1464 | 676 |
| 318 | 20241024 | 141400 | 1140266103 | 1465 | 1464 | 1465 | 1464 | 1240 |
| 319 | 20241024 | 141300 | 1138450103 | 1460 | 1460 | 1460 | 1460 | 0 |
| 320 | 20241024 | 141200 | 1138450103 | 1460 | 1460 | 1460 | 1460 | 112 |
| 321 | 20241024 | 141100 | 1138286583 | 1460 | 1465 | 1465 | 1460 | 320 |
| 322 | 20241024 | 141000 | 1137819325 | 1465 | 1465 | 1465 | 1465 | 42 |
| 323 | 20241024 | 140900 | 1137757795 | 1465 | 1465 | 1465 | 1465 | 0 |
| 324 | 20241024 | 140800 | 1137757795 | 1465 | 1465 | 1465 | 1465 | 0 |
| 325 | 20241024 | 140700 | 1137757795 | 1465 | 1465 | 1465 | 1465 | 0 |
| 326 | 20241024 | 140600 | 1137757795 | 1465 | 1465 | 1465 | 1465 | 0 |
| 327 | 20241024 | 140500 | 1137757795 | 1465 | 1465 | 1465 | 1465 | 1 |
| 328 | 20241024 | 140400 | 1137756330 | 1465 | 1465 | 1465 | 1465 | 0 |
| 329 | 20241024 | 140300 | 1137756330 | 1465 | 1465 | 1465 | 1465 | 0 |
| 330 | 20241024 | 140200 | 1137756330 | 1465 | 1465 | 1465 | 1465 | 0 |
| 331 | 20241024 | 140100 | 1137756330 | 1465 | 1465 | 1465 | 1465 | 0 |
| 332 | 20241024 | 140000 | 1137756330 | 1465 | 1465 | 1465 | 1465 | 0 |
| 333 | 20241024 | 135900 | 1137756330 | 1465 | 1465 | 1465 | 1465 | 0 |
| 334 | 20241024 | 135800 | 1137756330 | 1465 | 1465 | 1465 | 1465 | 2 |
| 335 | 20241024 | 135700 | 1137753400 | 1465 | 1465 | 1465 | 1465 | 0 |
| 336 | 20241024 | 135600 | 1137753400 | 1465 | 1465 | 1465 | 1465 | 2 |
| 337 | 20241024 | 135500 | 1137750470 | 1465 | 1465 | 1465 | 1465 | 1 |
| 338 | 20241024 | 135400 | 1137749005 | 1467 | 1467 | 1467 | 1467 | 0 |
| 339 | 20241024 | 135300 | 1137749005 | 1467 | 1467 | 1467 | 1467 | 1 |
| 340 | 20241024 | 135200 | 1137747538 | 1468 | 1468 | 1468 | 1468 | 0 |
| 341 | 20241024 | 135100 | 1137747538 | 1468 | 1462 | 1468 | 1462 | 1736 |
| 342 | 20241024 | 135000 | 1135201395 | 1456 | 1456 | 1456 | 1456 | 0 |
| 343 | 20241024 | 134900 | 1135201395 | 1456 | 1457 | 1457 | 1456 | 80 |
| 344 | 20241024 | 134800 | 1135084875 | 1457 | 1458 | 1458 | 1457 | 83 |
| 345 | 20241024 | 134700 | 1134963934 | 1457 | 1463 | 1469 | 1457 | 6256 |
| 346 | 20241024 | 134600 | 1125809426 | 1464 | 1465 | 1465 | 1464 | 3033 |
| 347 | 20241024 | 134500 | 1121369091 | 1469 | 1469 | 1469 | 1469 | 0 |
| 348 | 20241024 | 134400 | 1121369091 | 1469 | 1466 | 1469 | 1466 | 7 |
| 349 | 20241024 | 134300 | 1121358826 | 1463 | 1463 | 1463 | 1463 | 10 |
| 350 | 20241024 | 134200 | 1121344196 | 1462 | 1462 | 1462 | 1462 | 0 |
| 351 | 20241024 | 134100 | 1121344196 | 1462 | 1463 | 1463 | 1462 | 297 |
| 352 | 20241024 | 134000 | 1120909885 | 1463 | 1463 | 1463 | 1463 | 0 |
| 353 | 20241024 | 133900 | 1120909885 | 1463 | 1463 | 1463 | 1463 | 0 |
| 354 | 20241024 | 133800 | 1120909885 | 1463 | 1463 | 1463 | 1463 | 0 |
| 355 | 20241024 | 133700 | 1120909885 | 1463 | 1463 | 1463 | 1463 | 35 |
| 356 | 20241024 | 133600 | 1120858680 | 1463 | 1463 | 1463 | 1463 | 15 |
| 357 | 20241024 | 133500 | 1120836735 | 1463 | 1464 | 1464 | 1463 | 612 |
| 358 | 20241024 | 133400 | 1119941377 | 1464 | 1464 | 1464 | 1464 | 555 |
| 359 | 20241024 | 133300 | 1119128857 | 1469 | 1460 | 1469 | 1460 | 165 |
| 360 | 20241024 | 133200 | 1118887948 | 1460 | 1460 | 1460 | 1460 | 169 |
| 361 | 20241024 | 133100 | 1118641208 | 1460 | 1460 | 1460 | 1460 | 500 |
| 362 | 20241024 | 133000 | 1117911208 | 1458 | 1460 | 1460 | 1458 | 3 |
| 363 | 20241024 | 132900 | 1117906830 | 1458 | 1458 | 1458 | 1458 | 177 |
| 364 | 20241024 | 132800 | 1117648764 | 1458 | 1458 | 1458 | 1458 | 0 |
| 365 | 20241024 | 132700 | 1117648764 | 1458 | 1456 | 1458 | 1456 | 12 |
| 366 | 20241024 | 132600 | 1117631290 | 1458 | 1457 | 1458 | 1456 | 101 |
| 367 | 20241024 | 132500 | 1117484217 | 1456 | 1457 | 1457 | 1456 | 700 |
| 368 | 20241024 | 132400 | 1116464517 | 1458 | 1458 | 1458 | 1458 | 3 |
| 369 | 20241024 | 132300 | 1116460143 | 1458 | 1457 | 1458 | 1456 | 1026 |
| 370 | 20241024 | 132200 | 1114965304 | 1457 | 1457 | 1457 | 1457 | 1672 |
| 371 | 20241024 | 132100 | 1112529200 | 1457 | 1456 | 1457 | 1456 | 54 |
| 372 | 20241024 | 132000 | 1112450527 | 1456 | 1457 | 1457 | 1456 | 1040 |
| 373 | 20241024 | 131900 | 1110936247 | 1457 | 1458 | 1458 | 1457 | 173 |
| 374 | 20241024 | 131800 | 1110684176 | 1458 | 1458 | 1458 | 1457 | 1493 |
| 375 | 20241024 | 131700 | 1108507982 | 1460 | 1462 | 1463 | 1460 | 282 |
| 376 | 20241024 | 131600 | 1108096254 | 1459 | 1463 | 1463 | 1459 | 1213 |
| 377 | 20241024 | 131500 | 1106325823 | 1462 | 1462 | 1462 | 1462 | 0 |
| 378 | 20241024 | 131400 | 1106325823 | 1462 | 1462 | 1462 | 1462 | 499 |
| 379 | 20241024 | 131300 | 1105596285 | 1462 | 1462 | 1462 | 1462 | 1 |
| 380 | 20241024 | 131200 | 1105594823 | 1469 | 1469 | 1469 | 1469 | 0 |
| 381 | 20241024 | 131100 | 1105594823 | 1469 | 1460 | 1469 | 1460 | 21 |
| 382 | 20241024 | 131000 | 1105564154 | 1461 | 1460 | 1461 | 1460 | 433 |
| 383 | 20241024 | 130900 | 1104931560 | 1461 | 1461 | 1461 | 1461 | 68 |
| 384 | 20241024 | 130800 | 1104832212 | 1461 | 1465 | 1465 | 1461 | 962 |
| 385 | 20241024 | 130700 | 1103426090 | 1469 | 1468 | 1469 | 1468 | 2 |
| 386 | 20241024 | 130600 | 1103423153 | 1466 | 1466 | 1466 | 1466 | 0 |
| 387 | 20241024 | 130500 | 1103423153 | 1466 | 1467 | 1467 | 1466 | 12 |
| 388 | 20241024 | 130400 | 1103405550 | 1466 | 1470 | 1470 | 1466 | 1245 |
| 389 | 20241024 | 130300 | 1101575446 | 1470 | 1470 | 1470 | 1470 | 210 |
| 390 | 20241024 | 130200 | 1101266746 | 1466 | 1466 | 1466 | 1466 | 126 |
| 391 | 20241024 | 130100 | 1101082030 | 1466 | 1466 | 1466 | 1466 | 1 |
| 392 | 20241024 | 130000 | 1101080564 | 1466 | 1468 | 1468 | 1466 | 95 |
| 393 | 20241024 | 125900 | 1100941134 | 1468 | 1469 | 1469 | 1468 | 118 |
| 394 | 20241024 | 125800 | 1100767898 | 1474 | 1471 | 1474 | 1470 | 9 |
| 395 | 20241024 | 125700 | 1100754652 | 1474 | 1474 | 1474 | 1474 | 3 |
| 396 | 20241024 | 125600 | 1100750230 | 1475 | 1473 | 1475 | 1473 | 6 |
| 397 | 20241024 | 125500 | 1100741386 | 1475 | 1475 | 1475 | 1475 | 2 |
| 398 | 20241024 | 125400 | 1100738436 | 1471 | 1461 | 1471 | 1461 | 4370 |
| 399 | 20241024 | 125300 | 1094337063 | 1461 | 1462 | 1462 | 1461 | 20 |
| 400 | 20241024 | 125200 | 1094307833 | 1460 | 1462 | 1462 | 1460 | 200 |
| 401 | 20241024 | 125100 | 1094015533 | 1462 | 1460 | 1462 | 1460 | 124 |
| 402 | 20241024 | 125000 | 1093834281 | 1462 | 1462 | 1462 | 1462 | 0 |
| 403 | 20241024 | 124900 | 1093834281 | 1462 | 1462 | 1462 | 1462 | 10 |
| 404 | 20241024 | 124800 | 1093819661 | 1458 | 1458 | 1458 | 1458 | 0 |
| 405 | 20241024 | 124700 | 1093819661 | 1458 | 1458 | 1458 | 1458 | 500 |
| 406 | 20241024 | 124600 | 1093090661 | 1462 | 1462 | 1462 | 1462 | 0 |
| 407 | 20241024 | 124500 | 1093090661 | 1462 | 1462 | 1462 | 1462 | 0 |
| 408 | 20241024 | 124400 | 1093090661 | 1462 | 1462 | 1462 | 1462 | 100 |
| 409 | 20241024 | 124300 | 1092944461 | 1462 | 1462 | 1462 | 1462 | 1 |
| 410 | 20241024 | 124200 | 1092942999 | 1457 | 1457 | 1457 | 1457 | 50 |
| 411 | 20241024 | 124100 | 1092870149 | 1455 | 1457 | 1457 | 1455 | 778 |
| 412 | 20241024 | 124000 | 1091738059 | 1455 | 1458 | 1458 | 1455 | 3728 |
| 413 | 20241024 | 123900 | 1086309771 | 1458 | 1458 | 1458 | 1458 | 40 |
| 414 | 20241024 | 123800 | 1086251451 | 1458 | 1458 | 1458 | 1458 | 3 |
| 415 | 20241024 | 123700 | 1086247077 | 1457 | 1457 | 1457 | 1457 | 30 |
| 416 | 20241024 | 123600 | 1086203367 | 1465 | 1459 | 1465 | 1459 | 787 |
| 417 | 20241024 | 123500 | 1085051628 | 1453 | 1453 | 1453 | 1453 | 2 |
| 418 | 20241024 | 123400 | 1085048722 | 1459 | 1459 | 1459 | 1459 | 200 |
| 419 | 20241024 | 123300 | 1084756922 | 1459 | 1459 | 1459 | 1459 | 0 |
| 420 | 20241024 | 123200 | 1084756922 | 1459 | 1455 | 1459 | 1455 | 1852 |
| 421 | 20241024 | 123100 | 1082062054 | 1455 | 1455 | 1455 | 1455 | 3822 |
| 422 | 20241024 | 123000 | 1076501044 | 1450 | 1455 | 1455 | 1450 | 351 |
| 423 | 20241024 | 122900 | 1075991388 | 1455 | 1450 | 1455 | 1450 | 6 |
| 424 | 20241024 | 122800 | 1075982683 | 1450 | 1455 | 1455 | 1450 | 20 |
| 425 | 20241024 | 122700 | 1075953633 | 1450 | 1450 | 1450 | 1450 | 0 |
| 426 | 20241024 | 122600 | 1075953633 | 1450 | 1452 | 1452 | 1450 | 10181 |
| 427 | 20241024 | 122500 | 1061187283 | 1452 | 1452 | 1452 | 1452 | 1 |
| 428 | 20241024 | 122400 | 1061185831 | 1452 | 1452 | 1452 | 1452 | 26 |
| 429 | 20241024 | 122300 | 1061148079 | 1451 | 1452 | 1452 | 1451 | 490 |
| 430 | 20241024 | 122200 | 1060436600 | 1455 | 1455 | 1455 | 1455 | 0 |
| 431 | 20241024 | 122100 | 1060436600 | 1455 | 1455 | 1455 | 1455 | 0 |
| 432 | 20241024 | 122000 | 1060436600 | 1455 | 1455 | 1455 | 1455 | 7 |
| 433 | 20241024 | 121900 | 1060426415 | 1455 | 1455 | 1455 | 1455 | 4 |
| 434 | 20241024 | 121800 | 1060420595 | 1456 | 1456 | 1456 | 1452 | 4280 |
| 435 | 20241024 | 121700 | 1054202805 | 1456 | 1456 | 1456 | 1456 | 29 |
| 436 | 20241024 | 121600 | 1054160581 | 1455 | 1455 | 1455 | 1455 | 0 |
| 437 | 20241024 | 121500 | 1054160581 | 1455 | 1455 | 1455 | 1455 | 0 |
| 438 | 20241024 | 121400 | 1054160581 | 1455 | 1455 | 1455 | 1455 | 7 |
| 439 | 20241024 | 121300 | 1054150396 | 1460 | 1456 | 1460 | 1456 | 7 |
| 440 | 20241024 | 121200 | 1054140180 | 1453 | 1453 | 1453 | 1453 | 1 |
| 441 | 20241024 | 121100 | 1054138727 | 1455 | 1455 | 1455 | 1455 | 1 |
| 442 | 20241024 | 121000 | 1054137272 | 1451 | 1455 | 1455 | 1451 | 3308 |
| 443 | 20241024 | 120900 | 1049331900 | 1454 | 1454 | 1454 | 1454 | 505 |
| 444 | 20241024 | 120800 | 1048597630 | 1454 | 1457 | 1457 | 1454 | 2649 |
| 445 | 20241024 | 120700 | 1044742896 | 1457 | 1457 | 1457 | 1457 | 1000 |
| 446 | 20241024 | 120600 | 1043285896 | 1457 | 1457 | 1457 | 1457 | 0 |
| 447 | 20241024 | 120500 | 1043285896 | 1457 | 1457 | 1458 | 1457 | 130 |
| 448 | 20241024 | 120400 | 1043096476 | 1459 | 1459 | 1459 | 1459 | 1000 |
| 449 | 20241024 | 120300 | 1041637476 | 1459 | 1459 | 1459 | 1459 | 1057 |
| 450 | 20241024 | 120200 | 1040095313 | 1459 | 1459 | 1459 | 1459 | 63 |
| 451 | 20241024 | 120100 | 1040003396 | 1454 | 1459 | 1459 | 1451 | 16723 |
| 452 | 20241024 | 120000 | 1015689055 | 1459 | 1459 | 1459 | 1459 | 638 |
| 453 | 20241024 | 115900 | 1014758213 | 1460 | 1462 | 1462 | 1460 | 1205 |
| 454 | 20241024 | 115800 | 1012998777 | 1460 | 1460 | 1460 | 1460 | 366 |
| 455 | 20241024 | 115700 | 1012464417 | 1460 | 1460 | 1460 | 1460 | 0 |
| 456 | 20241024 | 115600 | 1012464417 | 1460 | 1460 | 1460 | 1460 | 0 |
| 457 | 20241024 | 115500 | 1012464417 | 1460 | 1460 | 1467 | 1460 | 202 |
| 458 | 20241024 | 115400 | 1012169490 | 1458 | 1460 | 1460 | 1458 | 3304 |
| 459 | 20241024 | 115300 | 1007348405 | 1460 | 1462 | 1463 | 1460 | 14604 |
| 460 | 20241024 | 115200 | 986013590 | 1462 | 1462 | 1462 | 1462 | 2118 |
| 461 | 20241024 | 115100 | 982917074 | 1462 | 1461 | 1465 | 1461 | 394 |
| 462 | 20241024 | 115000 | 982341367 | 1461 | 1473 | 1473 | 1461 | 16927 |
| 463 | 20241024 | 114900 | 957487731 | 1473 | 1474 | 1474 | 1473 | 136 |
| 464 | 20241024 | 114800 | 957287326 | 1474 | 1474 | 1474 | 1474 | 3 |
| 465 | 20241024 | 114700 | 957282904 | 1472 | 1478 | 1478 | 1472 | 101 |
| 466 | 20241024 | 114600 | 957134226 | 1472 | 1472 | 1472 | 1472 | 24 |
| 467 | 20241024 | 114500 | 957098898 | 1471 | 1471 | 1471 | 1471 | 0 |
| 468 | 20241024 | 114400 | 957098898 | 1471 | 1471 | 1471 | 1471 | 0 |
| 469 | 20241024 | 114300 | 957098898 | 1471 | 1471 | 1471 | 1471 | 0 |
| 470 | 20241024 | 114200 | 957098898 | 1471 | 1471 | 1471 | 1471 | 0 |
| 471 | 20241024 | 114100 | 957098898 | 1471 | 1474 | 1474 | 1471 | 10804 |
| 472 | 20241024 | 114000 | 941191038 | 1473 | 1473 | 1473 | 1473 | 0 |
| 473 | 20241024 | 113900 | 941191038 | 1473 | 1473 | 1473 | 1473 | 336 |
| 474 | 20241024 | 113800 | 940696110 | 1473 | 1473 | 1473 | 1473 | 0 |
| 475 | 20241024 | 113700 | 940696110 | 1473 | 1474 | 1474 | 1473 | 100 |
| 476 | 20241024 | 113600 | 940548800 | 1473 | 1473 | 1473 | 1473 | 0 |
| 477 | 20241024 | 113500 | 940548800 | 1473 | 1473 | 1473 | 1473 | 23 |
| 478 | 20241024 | 113400 | 940514921 | 1473 | 1473 | 1473 | 1473 | 575 |
| 479 | 20241024 | 113300 | 939667946 | 1472 | 1474 | 1474 | 1472 | 2038 |
| 480 | 20241024 | 113200 | 936667220 | 1480 | 1479 | 1480 | 1479 | 20 |
| 481 | 20241024 | 113100 | 936637622 | 1480 | 1473 | 1480 | 1473 | 203 |
| 482 | 20241024 | 113000 | 936337670 | 1472 | 1473 | 1473 | 1472 | 413 |
| 483 | 20241024 | 112900 | 935729434 | 1472 | 1472 | 1472 | 1472 | 0 |
| 484 | 20241024 | 112800 | 935729434 | 1472 | 1472 | 1472 | 1472 | 358 |
| 485 | 20241024 | 112700 | 935202458 | 1472 | 1473 | 1473 | 1472 | 2700 |
| 486 | 20241024 | 112600 | 931227442 | 1478 | 1478 | 1478 | 1478 | 2 |
| 487 | 20241024 | 112500 | 931224486 | 1473 | 1473 | 1473 | 1473 | 0 |
| 488 | 20241024 | 112400 | 931224486 | 1473 | 1474 | 1474 | 1473 | 1205 |
| 489 | 20241024 | 112300 | 929449082 | 1474 | 1474 | 1474 | 1474 | 0 |
| 490 | 20241024 | 112200 | 929449082 | 1474 | 1474 | 1474 | 1474 | 1 |
| 491 | 20241024 | 112100 | 929447608 | 1475 | 1475 | 1475 | 1475 | 990 |
| 492 | 20241024 | 112000 | 927987358 | 1475 | 1475 | 1475 | 1475 | 0 |
| 493 | 20241024 | 111900 | 927987358 | 1475 | 1475 | 1475 | 1475 | 0 |
| 494 | 20241024 | 111800 | 927987358 | 1475 | 1475 | 1475 | 1475 | 220 |
| 495 | 20241024 | 111700 | 927662858 | 1475 | 1475 | 1475 | 1475 | 238 |
| 496 | 20241024 | 111600 | 927311808 | 1475 | 1475 | 1475 | 1475 | 16 |
| 497 | 20241024 | 111500 | 927288208 | 1480 | 1480 | 1480 | 1480 | 110 |
| 498 | 20241024 | 111400 | 927125408 | 1480 | 1480 | 1480 | 1480 | 0 |
| 499 | 20241024 | 111300 | 927125408 | 1480 | 1480 | 1480 | 1480 | 1 |
| 500 | 20241024 | 111200 | 927123928 | 1480 | 1480 | 1480 | 1480 | 1 |
| 501 | 20241024 | 111100 | 927122448 | 1474 | 1474 | 1474 | 1474 | 1 |
| 502 | 20241024 | 111000 | 927120974 | 1474 | 1474 | 1474 | 1474 | 2507 |
| 503 | 20241024 | 110900 | 923425656 | 1474 | 1476 | 1476 | 1474 | 1462 |
| 504 | 20241024 | 110800 | 921269542 | 1476 | 1476 | 1476 | 1476 | 0 |
| 505 | 20241024 | 110700 | 921269542 | 1476 | 1476 | 1476 | 1476 | 61 |
| 506 | 20241024 | 110600 | 921179506 | 1483 | 1483 | 1483 | 1483 | 0 |
| 507 | 20241024 | 110500 | 921179506 | 1483 | 1483 | 1483 | 1483 | 0 |
| 508 | 20241024 | 110400 | 921179506 | 1483 | 1483 | 1483 | 1483 | 0 |
| 509 | 20241024 | 110300 | 921179506 | 1483 | 1483 | 1483 | 1483 | 0 |
| 510 | 20241024 | 110200 | 921179506 | 1483 | 1483 | 1483 | 1483 | 0 |
| 511 | 20241024 | 110100 | 921179506 | 1483 | 1483 | 1483 | 1483 | 0 |
| 512 | 20241024 | 110000 | 921179506 | 1483 | 1483 | 1483 | 1483 | 591 |
| 513 | 20241024 | 105900 | 920303053 | 1479 | 1479 | 1479 | 1475 | 5833 |
| 514 | 20241024 | 105800 | 911695858 | 1485 | 1485 | 1485 | 1485 | 0 |
| 515 | 20241024 | 105700 | 911695858 | 1485 | 1485 | 1485 | 1485 | 0 |
| 516 | 20241024 | 105600 | 911695858 | 1485 | 1485 | 1485 | 1485 | 10 |
| 517 | 20241024 | 105500 | 911681008 | 1485 | 1485 | 1485 | 1485 | 132 |
| 518 | 20241024 | 105400 | 911484988 | 1485 | 1485 | 1485 | 1485 | 50 |
| 519 | 20241024 | 105300 | 911410738 | 1485 | 1484 | 1485 | 1484 | 455 |
| 520 | 20241024 | 105200 | 910735163 | 1484 | 1484 | 1484 | 1483 | 547 |
| 521 | 20241024 | 105100 | 909923752 | 1477 | 1477 | 1477 | 1477 | 0 |
| 522 | 20241024 | 105000 | 909923752 | 1477 | 1477 | 1477 | 1477 | 0 |
| 523 | 20241024 | 104900 | 909923752 | 1477 | 1477 | 1477 | 1477 | 4 |
| 524 | 20241024 | 104800 | 909917844 | 1485 | 1485 | 1485 | 1485 | 10 |
| 525 | 20241024 | 104700 | 909902994 | 1485 | 1485 | 1485 | 1476 | 3 |
| 526 | 20241024 | 104600 | 909898548 | 1476 | 1477 | 1477 | 1476 | 3264 |
| 527 | 20241024 | 104500 | 905079996 | 1477 | 1484 | 1484 | 1477 | 285 |
| 528 | 20241024 | 104400 | 904659016 | 1478 | 1478 | 1478 | 1478 | 1401 |
| 529 | 20241024 | 104300 | 902588338 | 1478 | 1478 | 1478 | 1478 | 20 |
| 530 | 20241024 | 104200 | 902558778 | 1478 | 1478 | 1478 | 1478 | 3 |
| 531 | 20241024 | 104100 | 902554344 | 1479 | 1480 | 1480 | 1479 | 5309 |
| 532 | 20241024 | 104000 | 894697333 | 1480 | 1480 | 1480 | 1480 | 0 |
| 533 | 20241024 | 103900 | 894697333 | 1480 | 1480 | 1480 | 1480 | 1109 |
| 534 | 20241024 | 103800 | 893056013 | 1481 | 1480 | 1481 | 1480 | 1223 |
| 535 | 20241024 | 103700 | 891245972 | 1480 | 1481 | 1481 | 1480 | 430 |
| 536 | 20241024 | 103600 | 890609472 | 1480 | 1481 | 1481 | 1480 | 332 |
| 537 | 20241024 | 103500 | 890118015 | 1481 | 1481 | 1481 | 1481 | 3 |
| 538 | 20241024 | 103400 | 890113572 | 1481 | 1481 | 1481 | 1481 | 2047 |
| 539 | 20241024 | 103300 | 887081965 | 1481 | 1482 | 1482 | 1481 | 202 |
| 540 | 20241024 | 103200 | 886782726 | 1481 | 1481 | 1481 | 1481 | 0 |
| 541 | 20241024 | 103100 | 886782726 | 1481 | 1481 | 1482 | 1481 | 1092 |
| 542 | 20241024 | 103000 | 885165202 | 1481 | 1485 | 1485 | 1481 | 2391 |
| 543 | 20241024 | 102900 | 881621907 | 1485 | 1486 | 1486 | 1485 | 1056 |
| 544 | 20241024 | 102800 | 880053651 | 1487 | 1487 | 1487 | 1487 | 134 |
| 545 | 20241024 | 102700 | 879854393 | 1486 | 1486 | 1486 | 1486 | 1300 |
| 546 | 20241024 | 102600 | 877922593 | 1486 | 1486 | 1486 | 1486 | 274 |
| 547 | 20241024 | 102500 | 877515429 | 1491 | 1491 | 1491 | 1491 | 0 |
| 548 | 20241024 | 102400 | 877515429 | 1491 | 1491 | 1491 | 1491 | 0 |
| 549 | 20241024 | 102300 | 877515429 | 1491 | 1485 | 1491 | 1485 | 1587 |
| 550 | 20241024 | 102200 | 875155134 | 1485 | 1485 | 1485 | 1484 | 1545 |
| 551 | 20241024 | 102100 | 872861309 | 1485 | 1484 | 1485 | 1484 | 99 |
| 552 | 20241024 | 102000 | 872714392 | 1484 | 1491 | 1491 | 1484 | 1025 |
| 553 | 20241024 | 101900 | 871192242 | 1487 | 1487 | 1487 | 1487 | 47 |
| 554 | 20241024 | 101800 | 871122353 | 1487 | 1487 | 1487 | 1487 | 553 |
| 555 | 20241024 | 101700 | 870300042 | 1489 | 1489 | 1489 | 1489 | 0 |
| 556 | 20241024 | 101600 | 870300042 | 1489 | 1489 | 1489 | 1489 | 0 |
| 557 | 20241024 | 101500 | 870300042 | 1489 | 1489 | 1489 | 1489 | 0 |
| 558 | 20241024 | 101400 | 870300042 | 1489 | 1492 | 1492 | 1489 | 1051 |
| 559 | 20241024 | 101300 | 868734141 | 1494 | 1493 | 1494 | 1493 | 501 |
| 560 | 20241024 | 101200 | 867985796 | 1493 | 1488 | 1493 | 1488 | 2831 |
| 561 | 20241024 | 101100 | 863768548 | 1488 | 1488 | 1488 | 1488 | 1 |
| 562 | 20241024 | 101000 | 863767060 | 1487 | 1486 | 1487 | 1486 | 90 |
| 563 | 20241024 | 100900 | 863633231 | 1487 | 1482 | 1487 | 1481 | 869 |
| 564 | 20241024 | 100800 | 862346206 | 1481 | 1481 | 1481 | 1481 | 1 |
| 565 | 20241024 | 100700 | 862344725 | 1480 | 1480 | 1480 | 1479 | 72 |
| 566 | 20241024 | 100600 | 862238166 | 1480 | 1482 | 1482 | 1480 | 1000 |
| 567 | 20241024 | 100500 | 860757145 | 1490 | 1484 | 1490 | 1479 | 4868 |
| 568 | 20241024 | 100400 | 853546817 | 1484 | 1491 | 1491 | 1484 | 101 |
| 569 | 20241024 | 100300 | 853396926 | 1492 | 1493 | 1494 | 1492 | 1017 |
| 570 | 20241024 | 100200 | 851878545 | 1493 | 1493 | 1494 | 1493 | 112 |
| 571 | 20241024 | 100100 | 851711328 | 1478 | 1481 | 1489 | 1478 | 6890 |
| 572 | 20241024 | 100000 | 841479093 | 1475 | 1475 | 1475 | 1475 | 69 |
| 573 | 20241024 | 095900 | 841377318 | 1475 | 1476 | 1476 | 1475 | 3595 |
| 574 | 20241024 | 095800 | 836073932 | 1476 | 1476 | 1476 | 1476 | 491 |
| 575 | 20241024 | 095700 | 835349216 | 1475 | 1476 | 1476 | 1475 | 3562 |
| 576 | 20241024 | 095600 | 830095166 | 1477 | 1479 | 1480 | 1477 | 6444 |
| 577 | 20241024 | 095500 | 820571313 | 1479 | 1479 | 1479 | 1479 | 392 |
| 578 | 20241024 | 095400 | 819991545 | 1479 | 1481 | 1481 | 1477 | 4110 |
| 579 | 20241024 | 095300 | 813914097 | 1481 | 1482 | 1482 | 1481 | 2429 |
| 580 | 20241024 | 095200 | 810316508 | 1484 | 1485 | 1485 | 1481 | 431 |
| 581 | 20241024 | 095100 | 809676986 | 1485 | 1475 | 1485 | 1475 | 660 |
| 582 | 20241024 | 095000 | 808700649 | 1475 | 1475 | 1475 | 1474 | 5170 |
| 583 | 20241024 | 094900 | 801080029 | 1475 | 1477 | 1477 | 1475 | 3297 |
| 584 | 20241024 | 094800 | 796212524 | 1476 | 1478 | 1478 | 1474 | 12229 |
| 585 | 20241024 | 094700 | 778159783 | 1478 | 1481 | 1481 | 1478 | 3688 |
| 586 | 20241024 | 094600 | 772703363 | 1481 | 1481 | 1482 | 1480 | 3598 |
| 587 | 20241024 | 094500 | 767375723 | 1481 | 1485 | 1485 | 1481 | 3088 |
| 588 | 20241024 | 094400 | 762800026 | 1488 | 1492 | 1492 | 1488 | 502 |
| 589 | 20241024 | 094300 | 762053042 | 1492 | 1488 | 1492 | 1488 | 872 |
| 590 | 20241024 | 094200 | 760755502 | 1480 | 1485 | 1488 | 1480 | 5046 |
| 591 | 20241024 | 094100 | 753272949 | 1485 | 1488 | 1489 | 1485 | 3109 |
| 592 | 20241024 | 094000 | 748651448 | 1487 | 1491 | 1491 | 1487 | 8011 |
| 593 | 20241024 | 093900 | 736721249 | 1490 | 1491 | 1491 | 1490 | 103 |
| 594 | 20241024 | 093800 | 736567739 | 1490 | 1491 | 1495 | 1490 | 2248 |
| 595 | 20241024 | 093700 | 733216724 | 1490 | 1491 | 1491 | 1490 | 5144 |
| 596 | 20241024 | 093600 | 725548005 | 1491 | 1496 | 1496 | 1491 | 4975 |
| 597 | 20241024 | 093500 | 718119784 | 1496 | 1498 | 1498 | 1496 | 2690 |
| 598 | 20241024 | 093400 | 714092172 | 1498 | 1505 | 1508 | 1498 | 3932 |
| 599 | 20241024 | 093300 | 708186669 | 1505 | 1500 | 1505 | 1500 | 5675 |
| 600 | 20241024 | 093200 | 699665049 | 1502 | 1502 | 1502 | 1496 | 7260 |
| 601 | 20241024 | 093100 | 688767632 | 1503 | 1505 | 1507 | 1503 | 2924 |
| 602 | 20241024 | 093000 | 684365799 | 1505 | 1500 | 1505 | 1497 | 7977 |
| 603 | 20241024 | 092900 | 672377305 | 1499 | 1499 | 1499 | 1499 | 659 |
| 604 | 20241024 | 092800 | 671389464 | 1499 | 1496 | 1499 | 1495 | 1499 |
| 605 | 20241024 | 092700 | 669145683 | 1496 | 1500 | 1500 | 1495 | 4471 |
| 606 | 20241024 | 092600 | 662449688 | 1500 | 1500 | 1500 | 1500 | 339 |
| 607 | 20241024 | 092500 | 661941188 | 1496 | 1496 | 1497 | 1492 | 5939 |
| 608 | 20241024 | 092400 | 653075962 | 1491 | 1493 | 1497 | 1491 | 3595 |
| 609 | 20241024 | 092300 | 647711454 | 1492 | 1491 | 1492 | 1491 | 1656 |
| 610 | 20241024 | 092200 | 645241328 | 1489 | 1499 | 1499 | 1489 | 13142 |
| 611 | 20241024 | 092100 | 625601072 | 1500 | 1505 | 1509 | 1500 | 9630 |
| 612 | 20241024 | 092000 | 611134775 | 1505 | 1505 | 1510 | 1501 | 8163 |
| 613 | 20241024 | 091900 | 598860119 | 1505 | 1519 | 1522 | 1503 | 15455 |
| 614 | 20241024 | 091800 | 575489117 | 1513 | 1499 | 1524 | 1499 | 52062 |
| 615 | 20241024 | 091700 | 496880935 | 1500 | 1501 | 1502 | 1499 | 8736 |
| 616 | 20241024 | 091600 | 483774573 | 1501 | 1495 | 1501 | 1492 | 16001 |
| 617 | 20241024 | 091500 | 459853859 | 1495 | 1499 | 1499 | 1493 | 10280 |
| 618 | 20241024 | 091400 | 444479415 | 1499 | 1500 | 1503 | 1499 | 23246 |
| 619 | 20241024 | 091300 | 409597908 | 1499 | 1494 | 1500 | 1494 | 10571 |
| 620 | 20241024 | 091200 | 393776951 | 1495 | 1500 | 1502 | 1485 | 17790 |
| 621 | 20241024 | 091100 | 367122596 | 1500 | 1488 | 1504 | 1488 | 42480 |
| 622 | 20241024 | 091000 | 303678641 | 1488 | 1466 | 1489 | 1466 | 35910 |
| 623 | 20241024 | 090900 | 250645729 | 1467 | 1464 | 1467 | 1463 | 2107 |
| 624 | 20241024 | 090800 | 247560514 | 1466 | 1468 | 1468 | 1466 | 11 |
| 625 | 20241024 | 090700 | 247544370 | 1468 | 1466 | 1469 | 1464 | 3898 |
| 626 | 20241024 | 090600 | 241835073 | 1466 | 1466 | 1469 | 1466 | 1530 |
| 627 | 20241024 | 090500 | 239590530 | 1466 | 1473 | 1474 | 1466 | 11053 |
| 628 | 20241024 | 090400 | 223322710 | 1470 | 1468 | 1477 | 1466 | 26299 |
| 629 | 20241024 | 090300 | 184657605 | 1468 | 1464 | 1468 | 1464 | 2196 |
| 630 | 20241024 | 090200 | 181440227 | 1464 | 1478 | 1479 | 1463 | 42237 |
| 631 | 20241024 | 090100 | 119326355 | 1480 | 1455 | 1480 | 1455 | 43168 |
| 632 | 20241024 | 090000 | 55822445 | 1455 | 1468 | 1468 | 1455 | 35664 |