34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241007 | 194000 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 829 |
| 3 | 20241007 | 193900 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 4 | 20241007 | 193800 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 5 | 20241007 | 193700 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 6 | 20241007 | 193600 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 7 | 20241007 | 193500 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 8 | 20241007 | 193400 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 9 | 20241007 | 193300 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 10 | 20241007 | 193200 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 11 | 20241007 | 193100 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 12 | 20241007 | 193000 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 13 | 20241007 | 192900 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 14 | 20241007 | 192800 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 15 | 20241007 | 192700 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 16 | 20241007 | 192600 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 17 | 20241007 | 192500 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 18 | 20241007 | 192400 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 19 | 20241007 | 192300 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 20 | 20241007 | 192200 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 21 | 20241007 | 192100 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 22 | 20241007 | 192000 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 23 | 20241007 | 191900 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 24 | 20241007 | 191800 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 25 | 20241007 | 191700 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 26 | 20241007 | 191600 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 27 | 20241007 | 191500 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 28 | 20241007 | 191400 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 29 | 20241007 | 191300 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 30 | 20241007 | 191200 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 31 | 20241007 | 191100 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 32 | 20241007 | 191000 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 829 |
| 33 | 20241007 | 190900 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 34 | 20241007 | 190800 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 35 | 20241007 | 190700 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 36 | 20241007 | 190600 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 37 | 20241007 | 190500 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 38 | 20241007 | 190400 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 39 | 20241007 | 190300 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 40 | 20241007 | 190200 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 41 | 20241007 | 190100 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 42 | 20241007 | 190000 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 43 | 20241007 | 185900 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 44 | 20241007 | 185800 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 45 | 20241007 | 185700 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 46 | 20241007 | 185600 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 47 | 20241007 | 185500 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 48 | 20241007 | 185400 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 49 | 20241007 | 185300 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 50 | 20241007 | 185200 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 51 | 20241007 | 185100 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 52 | 20241007 | 185000 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 53 | 20241007 | 184900 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 54 | 20241007 | 184800 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 55 | 20241007 | 184700 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 56 | 20241007 | 184600 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 57 | 20241007 | 184500 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 58 | 20241007 | 184400 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 59 | 20241007 | 184300 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 60 | 20241007 | 184200 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 61 | 20241007 | 184100 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 62 | 20241007 | 184000 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 829 |
| 63 | 20241007 | 183900 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 64 | 20241007 | 183800 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 65 | 20241007 | 183700 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 66 | 20241007 | 183600 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 67 | 20241007 | 183500 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 68 | 20241007 | 183400 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 69 | 20241007 | 183300 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 70 | 20241007 | 183200 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 71 | 20241007 | 183100 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 72 | 20241007 | 183000 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 73 | 20241007 | 182900 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 74 | 20241007 | 182800 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 75 | 20241007 | 182700 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 76 | 20241007 | 182600 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 77 | 20241007 | 182500 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 78 | 20241007 | 182400 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 79 | 20241007 | 182300 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 80 | 20241007 | 182200 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 81 | 20241007 | 182100 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 82 | 20241007 | 182000 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 83 | 20241007 | 181900 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 84 | 20241007 | 181800 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 85 | 20241007 | 181700 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 86 | 20241007 | 181600 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 87 | 20241007 | 181500 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 88 | 20241007 | 181400 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 89 | 20241007 | 181300 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 90 | 20241007 | 181200 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 91 | 20241007 | 181100 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 92 | 20241007 | 181000 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 829 |
| 93 | 20241007 | 180900 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 94 | 20241007 | 180800 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 95 | 20241007 | 180700 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 96 | 20241007 | 180600 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 97 | 20241007 | 180500 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 98 | 20241007 | 180400 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 99 | 20241007 | 180300 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 100 | 20241007 | 180200 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 101 | 20241007 | 180100 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 102 | 20241007 | 180000 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 103 | 20241007 | 175900 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 104 | 20241007 | 175800 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 105 | 20241007 | 175700 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 106 | 20241007 | 175600 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 107 | 20241007 | 175500 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 108 | 20241007 | 175400 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 109 | 20241007 | 175300 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 110 | 20241007 | 175200 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 111 | 20241007 | 175100 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 112 | 20241007 | 175000 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 113 | 20241007 | 174900 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 114 | 20241007 | 174800 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 115 | 20241007 | 174700 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 116 | 20241007 | 174600 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 117 | 20241007 | 174500 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 118 | 20241007 | 174400 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 119 | 20241007 | 174300 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 120 | 20241007 | 174200 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 121 | 20241007 | 174100 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 122 | 20241007 | 174000 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 829 |
| 123 | 20241007 | 173900 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 124 | 20241007 | 173800 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 125 | 20241007 | 173700 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 126 | 20241007 | 173600 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 127 | 20241007 | 173500 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 128 | 20241007 | 173400 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 129 | 20241007 | 173300 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 130 | 20241007 | 173200 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 131 | 20241007 | 173100 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 132 | 20241007 | 173000 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 133 | 20241007 | 172900 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 134 | 20241007 | 172800 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 135 | 20241007 | 172700 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 136 | 20241007 | 172600 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 137 | 20241007 | 172500 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 138 | 20241007 | 172400 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 139 | 20241007 | 172300 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 140 | 20241007 | 172200 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 141 | 20241007 | 172100 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 142 | 20241007 | 172000 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 143 | 20241007 | 171900 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 144 | 20241007 | 171800 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 145 | 20241007 | 171700 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 146 | 20241007 | 171600 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 147 | 20241007 | 171500 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 148 | 20241007 | 171400 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 149 | 20241007 | 171300 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 150 | 20241007 | 171200 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 151 | 20241007 | 171100 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 152 | 20241007 | 171000 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 829 |
| 153 | 20241007 | 170900 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 154 | 20241007 | 170800 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 155 | 20241007 | 170700 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 156 | 20241007 | 170600 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 157 | 20241007 | 170500 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 158 | 20241007 | 170400 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 159 | 20241007 | 170300 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 160 | 20241007 | 170200 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 161 | 20241007 | 170100 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 162 | 20241007 | 170000 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 163 | 20241007 | 165900 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 164 | 20241007 | 165800 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 165 | 20241007 | 165700 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 166 | 20241007 | 165600 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 167 | 20241007 | 165500 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 168 | 20241007 | 165400 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 169 | 20241007 | 165300 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 170 | 20241007 | 165200 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 171 | 20241007 | 165100 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 172 | 20241007 | 165000 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 173 | 20241007 | 164900 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 174 | 20241007 | 164800 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 175 | 20241007 | 164700 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 176 | 20241007 | 164600 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 177 | 20241007 | 164500 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 178 | 20241007 | 164400 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 179 | 20241007 | 164300 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 180 | 20241007 | 164200 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 181 | 20241007 | 164100 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 182 | 20241007 | 164000 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 829 |
| 183 | 20241007 | 163900 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 184 | 20241007 | 163800 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 185 | 20241007 | 163700 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 186 | 20241007 | 163600 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 187 | 20241007 | 163500 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 188 | 20241007 | 163400 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 189 | 20241007 | 163300 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 190 | 20241007 | 163200 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 191 | 20241007 | 163100 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 192 | 20241007 | 163000 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 193 | 20241007 | 162900 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 194 | 20241007 | 162800 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 195 | 20241007 | 162700 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 196 | 20241007 | 162600 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 197 | 20241007 | 162500 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 198 | 20241007 | 162400 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 199 | 20241007 | 162300 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 200 | 20241007 | 162200 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 201 | 20241007 | 162100 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 202 | 20241007 | 162000 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 203 | 20241007 | 161900 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 204 | 20241007 | 161800 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 205 | 20241007 | 161700 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 206 | 20241007 | 161600 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 207 | 20241007 | 161500 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 208 | 20241007 | 161400 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 209 | 20241007 | 161300 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 210 | 20241007 | 161200 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 211 | 20241007 | 161100 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 212 | 20241007 | 161000 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 829 |
| 213 | 20241007 | 160900 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 214 | 20241007 | 160800 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 215 | 20241007 | 160700 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 216 | 20241007 | 160600 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 217 | 20241007 | 160500 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 218 | 20241007 | 160400 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 219 | 20241007 | 160300 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 220 | 20241007 | 160200 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 221 | 20241007 | 160100 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 222 | 20241007 | 160000 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 223 | 20241007 | 155900 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 224 | 20241007 | 155800 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 225 | 20241007 | 155700 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 226 | 20241007 | 155600 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 227 | 20241007 | 155500 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 228 | 20241007 | 155400 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 229 | 20241007 | 155300 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 230 | 20241007 | 155200 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 231 | 20241007 | 155100 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 232 | 20241007 | 155000 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 233 | 20241007 | 154900 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 234 | 20241007 | 154800 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 235 | 20241007 | 154700 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 236 | 20241007 | 154600 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 237 | 20241007 | 154500 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 238 | 20241007 | 154400 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 239 | 20241007 | 154300 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 240 | 20241007 | 154200 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 241 | 20241007 | 154100 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 242 | 20241007 | 154000 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 829 |
| 243 | 20241007 | 153900 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 244 | 20241007 | 153800 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 245 | 20241007 | 153700 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 246 | 20241007 | 153600 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 247 | 20241007 | 153500 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 248 | 20241007 | 153400 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 249 | 20241007 | 153300 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 250 | 20241007 | 153200 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 251 | 20241007 | 153100 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 252 | 20241007 | 153000 | 1791262360 | 21650 | 21650 | 21650 | 21650 | 829 |
| 253 | 20241007 | 152900 | 1773314510 | 21450 | 21450 | 21450 | 21450 | 0 |
| 254 | 20241007 | 152800 | 1773314510 | 21450 | 21450 | 21450 | 21450 | 0 |
| 255 | 20241007 | 152700 | 1773314510 | 21450 | 21450 | 21450 | 21450 | 0 |
| 256 | 20241007 | 152600 | 1773314510 | 21450 | 21450 | 21450 | 21450 | 0 |
| 257 | 20241007 | 152500 | 1773314510 | 21450 | 21450 | 21450 | 21450 | 0 |
| 258 | 20241007 | 152400 | 1773314510 | 21450 | 21450 | 21450 | 21450 | 0 |
| 259 | 20241007 | 152300 | 1773314510 | 21450 | 21450 | 21450 | 21450 | 0 |
| 260 | 20241007 | 152200 | 1773314510 | 21450 | 21450 | 21450 | 21450 | 0 |
| 261 | 20241007 | 152100 | 1773314510 | 21450 | 21450 | 21450 | 21450 | 0 |
| 262 | 20241007 | 152000 | 1773314510 | 21450 | 21450 | 21450 | 21450 | 0 |
| 263 | 20241007 | 151900 | 1773314510 | 21450 | 21600 | 21650 | 21400 | 1522 |
| 264 | 20241007 | 151800 | 1740662310 | 21600 | 21600 | 21600 | 21600 | 8 |
| 265 | 20241007 | 151700 | 1740489510 | 21550 | 21550 | 21550 | 21550 | 11 |
| 266 | 20241007 | 151600 | 1740252460 | 21550 | 21650 | 21650 | 21550 | 35 |
| 267 | 20241007 | 151500 | 1739497410 | 21700 | 21700 | 21700 | 21700 | 53 |
| 268 | 20241007 | 151400 | 1738347310 | 21700 | 21650 | 21700 | 21650 | 53 |
| 269 | 20241007 | 151300 | 1737197260 | 21700 | 21700 | 21700 | 21700 | 4 |
| 270 | 20241007 | 151200 | 1737110460 | 21500 | 21600 | 21600 | 21500 | 246 |
| 271 | 20241007 | 151100 | 1731801660 | 21600 | 21650 | 21650 | 21600 | 6 |
| 272 | 20241007 | 151000 | 1731671960 | 21650 | 21700 | 21700 | 21650 | 215 |
| 273 | 20241007 | 150900 | 1727016560 | 21700 | 21750 | 21750 | 21700 | 193 |
| 274 | 20241007 | 150800 | 1722824160 | 21750 | 21700 | 21750 | 21700 | 7 |
| 275 | 20241007 | 150700 | 1722672010 | 21700 | 21700 | 21700 | 21650 | 208 |
| 276 | 20241007 | 150600 | 1718158910 | 21700 | 21650 | 21700 | 21650 | 237 |
| 277 | 20241007 | 150500 | 1713023510 | 21650 | 21650 | 21650 | 21650 | 133 |
| 278 | 20241007 | 150400 | 1710144060 | 21650 | 21650 | 21650 | 21650 | 112 |
| 279 | 20241007 | 150300 | 1707719260 | 21500 | 21600 | 21600 | 21500 | 246 |
| 280 | 20241007 | 150200 | 1702417360 | 21600 | 21700 | 21700 | 21600 | 13 |
| 281 | 20241007 | 150100 | 1702135460 | 21600 | 21650 | 21650 | 21600 | 39 |
| 282 | 20241007 | 150000 | 1701291910 | 21650 | 21700 | 21700 | 21650 | 4 |
| 283 | 20241007 | 145900 | 1701205260 | 21650 | 21650 | 21650 | 21650 | 48 |
| 284 | 20241007 | 145800 | 1700166060 | 21650 | 21650 | 21650 | 21650 | 3 |
| 285 | 20241007 | 145700 | 1700101110 | 21650 | 21600 | 21650 | 21600 | 40 |
| 286 | 20241007 | 145600 | 1699235610 | 21700 | 21700 | 21700 | 21700 | 4 |
| 287 | 20241007 | 145500 | 1699148810 | 21700 | 21600 | 21700 | 21600 | 4 |
| 288 | 20241007 | 145400 | 1699062310 | 21650 | 21700 | 21700 | 21650 | 30 |
| 289 | 20241007 | 145300 | 1698412060 | 21750 | 21750 | 21750 | 21750 | 3 |
| 290 | 20241007 | 145200 | 1698346810 | 21700 | 21700 | 21750 | 21700 | 35 |
| 291 | 20241007 | 145100 | 1697587210 | 21700 | 21650 | 21700 | 21650 | 209 |
| 292 | 20241007 | 145000 | 1693056110 | 21600 | 21600 | 21700 | 21600 | 53 |
| 293 | 20241007 | 144900 | 1691911210 | 21600 | 21600 | 21600 | 21600 | 122 |
| 294 | 20241007 | 144800 | 1689276010 | 21650 | 21700 | 21700 | 21650 | 11 |
| 295 | 20241007 | 144700 | 1689037810 | 21700 | 21700 | 21700 | 21700 | 0 |
| 296 | 20241007 | 144600 | 1689037810 | 21700 | 21700 | 21700 | 21700 | 10 |
| 297 | 20241007 | 144500 | 1688820810 | 21700 | 21600 | 21700 | 21600 | 306 |
| 298 | 20241007 | 144400 | 1682195860 | 21600 | 21600 | 21600 | 21600 | 160 |
| 299 | 20241007 | 144300 | 1678739860 | 21650 | 21650 | 21650 | 21650 | 331 |
| 300 | 20241007 | 144200 | 1671573710 | 21600 | 21600 | 21600 | 21600 | 40 |
| 301 | 20241007 | 144100 | 1670709710 | 21650 | 21650 | 21650 | 21650 | 77 |
| 302 | 20241007 | 144000 | 1669042660 | 21650 | 21600 | 21650 | 21600 | 15 |
| 303 | 20241007 | 143900 | 1668717960 | 21600 | 21600 | 21600 | 21600 | 6 |
| 304 | 20241007 | 143800 | 1668588360 | 21750 | 21600 | 21750 | 21500 | 679 |
| 305 | 20241007 | 143700 | 1653943760 | 21650 | 21650 | 21650 | 21650 | 301 |
| 306 | 20241007 | 143600 | 1647427110 | 21650 | 21650 | 21650 | 21650 | 86 |
| 307 | 20241007 | 143500 | 1645565210 | 21700 | 21700 | 21700 | 21700 | 110 |
| 308 | 20241007 | 143400 | 1643178210 | 21700 | 21650 | 21700 | 21650 | 357 |
| 309 | 20241007 | 143300 | 1635442860 | 21700 | 21700 | 21700 | 21700 | 200 |
| 310 | 20241007 | 143200 | 1631102860 | 21800 | 21800 | 21800 | 21800 | 0 |
| 311 | 20241007 | 143100 | 1631102860 | 21800 | 21800 | 21800 | 21800 | 0 |
| 312 | 20241007 | 143000 | 1631102860 | 21800 | 21800 | 21800 | 21700 | 235 |
| 313 | 20241007 | 142900 | 1625995660 | 21800 | 21750 | 21800 | 21750 | 16 |
| 314 | 20241007 | 142800 | 1625647610 | 21750 | 21750 | 21750 | 21750 | 0 |
| 315 | 20241007 | 142700 | 1625647610 | 21750 | 21750 | 21750 | 21750 | 0 |
| 316 | 20241007 | 142600 | 1625647610 | 21750 | 21750 | 21750 | 21750 | 50 |
| 317 | 20241007 | 142500 | 1624560110 | 21750 | 21750 | 21750 | 21750 | 122 |
| 318 | 20241007 | 142400 | 1621906610 | 21750 | 21800 | 21800 | 21750 | 90 |
| 319 | 20241007 | 142300 | 1619944960 | 21800 | 21800 | 21800 | 21800 | 5 |
| 320 | 20241007 | 142200 | 1619835960 | 21800 | 21800 | 21800 | 21800 | 110 |
| 321 | 20241007 | 142100 | 1617437960 | 21800 | 21800 | 21800 | 21800 | 1 |
| 322 | 20241007 | 142000 | 1617416160 | 21800 | 21800 | 21800 | 21800 | 128 |
| 323 | 20241007 | 141900 | 1614625760 | 21800 | 21800 | 21800 | 21800 | 26 |
| 324 | 20241007 | 141800 | 1614058960 | 21750 | 21750 | 21750 | 21750 | 0 |
| 325 | 20241007 | 141700 | 1614058960 | 21750 | 21750 | 21750 | 21750 | 557 |
| 326 | 20241007 | 141600 | 1601944210 | 21750 | 21750 | 21750 | 21750 | 0 |
| 327 | 20241007 | 141500 | 1601944210 | 21750 | 21800 | 21800 | 21750 | 124 |
| 328 | 20241007 | 141400 | 1599241560 | 21800 | 21800 | 21800 | 21800 | 5 |
| 329 | 20241007 | 141300 | 1599132560 | 21800 | 21800 | 21900 | 21800 | 516 |
| 330 | 20241007 | 141200 | 1587843760 | 21800 | 21800 | 21800 | 21800 | 8 |
| 331 | 20241007 | 141100 | 1587669360 | 21800 | 21800 | 21800 | 21800 | 100 |
| 332 | 20241007 | 141000 | 1585489360 | 21800 | 21800 | 21800 | 21800 | 25 |
| 333 | 20241007 | 140900 | 1584944360 | 21800 | 21850 | 21850 | 21800 | 560 |
| 334 | 20241007 | 140800 | 1572729410 | 21800 | 21800 | 21800 | 21800 | 154 |
| 335 | 20241007 | 140700 | 1569372210 | 21850 | 21850 | 21850 | 21850 | 0 |
| 336 | 20241007 | 140600 | 1569372210 | 21850 | 21800 | 21850 | 21800 | 19 |
| 337 | 20241007 | 140500 | 1568957560 | 21850 | 21900 | 21900 | 21850 | 337 |
| 338 | 20241007 | 140400 | 1561593860 | 21900 | 21950 | 21950 | 21850 | 10 |
| 339 | 20241007 | 140300 | 1561374710 | 21950 | 21850 | 21950 | 21850 | 35 |
| 340 | 20241007 | 140200 | 1560607160 | 21850 | 21850 | 21850 | 21850 | 63 |
| 341 | 20241007 | 140100 | 1559230610 | 21850 | 21900 | 21950 | 21850 | 67 |
| 342 | 20241007 | 140000 | 1557765960 | 22000 | 21950 | 22000 | 21900 | 615 |
| 343 | 20241007 | 135900 | 1544287210 | 21950 | 21950 | 21950 | 21950 | 6 |
| 344 | 20241007 | 135800 | 1544155510 | 21900 | 21900 | 21900 | 21900 | 23 |
| 345 | 20241007 | 135700 | 1543651810 | 22000 | 21850 | 22000 | 21850 | 93 |
| 346 | 20241007 | 135600 | 1541613110 | 21850 | 21850 | 21850 | 21850 | 3 |
| 347 | 20241007 | 135500 | 1541547560 | 21850 | 21850 | 21850 | 21850 | 240 |
| 348 | 20241007 | 135400 | 1536303560 | 21900 | 21900 | 21900 | 21900 | 50 |
| 349 | 20241007 | 135300 | 1535208560 | 21900 | 21900 | 21900 | 21900 | 67 |
| 350 | 20241007 | 135200 | 1533741260 | 21900 | 22000 | 22000 | 21900 | 327 |
| 351 | 20241007 | 135100 | 1526549760 | 21900 | 21950 | 21950 | 21900 | 69 |
| 352 | 20241007 | 135000 | 1525037910 | 21900 | 21900 | 21950 | 21900 | 267 |
| 353 | 20241007 | 134900 | 1519190560 | 21950 | 21950 | 21950 | 21950 | 1 |
| 354 | 20241007 | 134800 | 1519168610 | 22000 | 21950 | 22000 | 21950 | 202 |
| 355 | 20241007 | 134700 | 1514734660 | 21950 | 21950 | 21950 | 21950 | 175 |
| 356 | 20241007 | 134600 | 1510893410 | 21950 | 22100 | 22100 | 21850 | 441 |
| 357 | 20241007 | 134500 | 1501195410 | 22100 | 22100 | 22100 | 21950 | 979 |
| 358 | 20241007 | 134400 | 1479564460 | 21950 | 21800 | 22150 | 21800 | 3658 |
| 359 | 20241007 | 134300 | 1399050960 | 21850 | 21850 | 21850 | 21850 | 172 |
| 360 | 20241007 | 134200 | 1395292760 | 21900 | 21850 | 21900 | 21800 | 186 |
| 361 | 20241007 | 134100 | 1391229610 | 21850 | 21950 | 21950 | 21850 | 419 |
| 362 | 20241007 | 134000 | 1382051260 | 21950 | 21950 | 21950 | 21900 | 4 |
| 363 | 20241007 | 133900 | 1381963560 | 21950 | 21900 | 21950 | 21900 | 458 |
| 364 | 20241007 | 133800 | 1371916460 | 21900 | 21900 | 21950 | 21900 | 267 |
| 365 | 20241007 | 133700 | 1366068410 | 21900 | 21950 | 22000 | 21900 | 718 |
| 366 | 20241007 | 133600 | 1350287660 | 21950 | 21900 | 22000 | 21900 | 1759 |
| 367 | 20241007 | 133500 | 1311675410 | 21950 | 21750 | 21950 | 21750 | 3808 |
| 368 | 20241007 | 133400 | 1228314160 | 21750 | 21750 | 21800 | 21750 | 532 |
| 369 | 20241007 | 133300 | 1216732410 | 21750 | 21800 | 21800 | 21750 | 550 |
| 370 | 20241007 | 133200 | 1204745860 | 21800 | 21750 | 21800 | 21750 | 150 |
| 371 | 20241007 | 133100 | 1201481460 | 21700 | 21750 | 21750 | 21700 | 283 |
| 372 | 20241007 | 133000 | 1195326360 | 21750 | 21700 | 21750 | 21700 | 113 |
| 373 | 20241007 | 132900 | 1192874210 | 21700 | 21700 | 21700 | 21700 | 73 |
| 374 | 20241007 | 132800 | 1191290110 | 21700 | 21650 | 21700 | 21650 | 198 |
| 375 | 20241007 | 132700 | 1187003360 | 21700 | 21700 | 21700 | 21700 | 62 |
| 376 | 20241007 | 132600 | 1185657960 | 21700 | 21750 | 21750 | 21700 | 110 |
| 377 | 20241007 | 132500 | 1183270460 | 21700 | 21650 | 21700 | 21650 | 205 |
| 378 | 20241007 | 132400 | 1178832060 | 21650 | 21650 | 21800 | 21600 | 330 |
| 379 | 20241007 | 132300 | 1171672760 | 21650 | 21550 | 21800 | 21550 | 2302 |
| 380 | 20241007 | 132200 | 1121658160 | 21500 | 21700 | 21700 | 21500 | 407 |
| 381 | 20241007 | 132100 | 1112831360 | 21650 | 21650 | 21650 | 21650 | 0 |
| 382 | 20241007 | 132000 | 1112831360 | 21650 | 21550 | 21650 | 21550 | 1701 |
| 383 | 20241007 | 131900 | 1076042560 | 21550 | 21400 | 21550 | 21400 | 1884 |
| 384 | 20241007 | 131800 | 1035574110 | 21400 | 21400 | 21400 | 21400 | 0 |
| 385 | 20241007 | 131700 | 1035574110 | 21400 | 21400 | 21400 | 21400 | 0 |
| 386 | 20241007 | 131600 | 1035574110 | 21400 | 21400 | 21400 | 21400 | 113 |
| 387 | 20241007 | 131500 | 1033155910 | 21400 | 21450 | 21450 | 21400 | 57 |
| 388 | 20241007 | 131400 | 1031935710 | 21450 | 21450 | 21450 | 21450 | 0 |
| 389 | 20241007 | 131300 | 1031935710 | 21450 | 21450 | 21450 | 21450 | 7 |
| 390 | 20241007 | 131200 | 1031785560 | 21450 | 21450 | 21450 | 21450 | 5 |
| 391 | 20241007 | 131100 | 1031678310 | 21450 | 21450 | 21450 | 21450 | 0 |
| 392 | 20241007 | 131000 | 1031678310 | 21450 | 21450 | 21450 | 21400 | 63 |
| 393 | 20241007 | 130900 | 1030327510 | 21450 | 21450 | 21450 | 21450 | 1 |
| 394 | 20241007 | 130800 | 1030306060 | 21450 | 21450 | 21450 | 21450 | 0 |
| 395 | 20241007 | 130700 | 1030306060 | 21450 | 21450 | 21450 | 21450 | 50 |
| 396 | 20241007 | 130600 | 1029233560 | 21400 | 21400 | 21400 | 21400 | 0 |
| 397 | 20241007 | 130500 | 1029233560 | 21400 | 21400 | 21400 | 21400 | 0 |
| 398 | 20241007 | 130400 | 1029233560 | 21400 | 21450 | 21450 | 21400 | 211 |
| 399 | 20241007 | 130300 | 1024708110 | 21450 | 21450 | 21450 | 21400 | 12 |
| 400 | 20241007 | 130200 | 1024450960 | 21450 | 21450 | 21450 | 21450 | 5 |
| 401 | 20241007 | 130100 | 1024343710 | 21450 | 21400 | 21450 | 21350 | 58 |
| 402 | 20241007 | 130000 | 1023103610 | 21450 | 21450 | 21450 | 21450 | 30 |
| 403 | 20241007 | 125900 | 1022460110 | 21500 | 21500 | 21500 | 21500 | 97 |
| 404 | 20241007 | 125800 | 1020374610 | 21500 | 21500 | 21500 | 21500 | 0 |
| 405 | 20241007 | 125700 | 1020374610 | 21500 | 21400 | 21500 | 21400 | 1960 |
| 406 | 20241007 | 125600 | 978299460 | 21450 | 21450 | 21450 | 21450 | 0 |
| 407 | 20241007 | 125500 | 978299460 | 21450 | 21400 | 21450 | 21400 | 29 |
| 408 | 20241007 | 125400 | 977678660 | 21400 | 21400 | 21400 | 21400 | 0 |
| 409 | 20241007 | 125300 | 977678660 | 21400 | 21400 | 21400 | 21400 | 1 |
| 410 | 20241007 | 125200 | 977657260 | 21400 | 21400 | 21400 | 21400 | 0 |
| 411 | 20241007 | 125100 | 977657260 | 21400 | 21400 | 21400 | 21400 | 20 |
| 412 | 20241007 | 125000 | 977229260 | 21450 | 21450 | 21450 | 21450 | 0 |
| 413 | 20241007 | 124900 | 977229260 | 21450 | 21450 | 21450 | 21450 | 0 |
| 414 | 20241007 | 124800 | 977229260 | 21450 | 21450 | 21450 | 21450 | 4 |
| 415 | 20241007 | 124700 | 977143460 | 21450 | 21350 | 21450 | 21350 | 73 |
| 416 | 20241007 | 124600 | 975584510 | 21400 | 21350 | 21400 | 21350 | 242 |
| 417 | 20241007 | 124500 | 970411760 | 21300 | 21300 | 21300 | 21300 | 0 |
| 418 | 20241007 | 124400 | 970411760 | 21300 | 21300 | 21300 | 21300 | 3 |
| 419 | 20241007 | 124300 | 970347860 | 21200 | 21200 | 21200 | 21200 | 0 |
| 420 | 20241007 | 124200 | 970347860 | 21200 | 21200 | 21200 | 21200 | 0 |
| 421 | 20241007 | 124100 | 970347860 | 21200 | 21200 | 21200 | 21200 | 0 |
| 422 | 20241007 | 124000 | 970347860 | 21200 | 21200 | 21200 | 21200 | 0 |
| 423 | 20241007 | 123900 | 970347860 | 21200 | 21200 | 21200 | 21200 | 20 |
| 424 | 20241007 | 123800 | 969923860 | 21250 | 21250 | 21250 | 21250 | 31 |
| 425 | 20241007 | 123700 | 969265110 | 21300 | 21300 | 21300 | 21300 | 55 |
| 426 | 20241007 | 123600 | 968093610 | 21350 | 21350 | 21350 | 21350 | 1 |
| 427 | 20241007 | 123500 | 968072260 | 21350 | 21350 | 21350 | 21350 | 0 |
| 428 | 20241007 | 123400 | 968072260 | 21350 | 21350 | 21350 | 21350 | 3 |
| 429 | 20241007 | 123300 | 968008210 | 21300 | 21300 | 21300 | 21300 | 0 |
| 430 | 20241007 | 123200 | 968008210 | 21300 | 21300 | 21300 | 21300 | 1 |
| 431 | 20241007 | 123100 | 967986910 | 21400 | 21250 | 21400 | 21250 | 1000 |
| 432 | 20241007 | 123000 | 946628810 | 21250 | 21250 | 21250 | 21250 | 0 |
| 433 | 20241007 | 122900 | 946628810 | 21250 | 21250 | 21250 | 21250 | 0 |
| 434 | 20241007 | 122800 | 946628810 | 21250 | 21250 | 21250 | 21250 | 0 |
| 435 | 20241007 | 122700 | 946628810 | 21250 | 21250 | 21250 | 21250 | 0 |
| 436 | 20241007 | 122600 | 946628810 | 21250 | 21250 | 21250 | 21250 | 0 |
| 437 | 20241007 | 122500 | 946628810 | 21250 | 21250 | 21250 | 21250 | 229 |
| 438 | 20241007 | 122400 | 941762560 | 21250 | 21250 | 21250 | 21250 | 19 |
| 439 | 20241007 | 122300 | 941358810 | 21250 | 21250 | 21250 | 21250 | 12 |
| 440 | 20241007 | 122200 | 941103810 | 21300 | 21300 | 21300 | 21300 | 0 |
| 441 | 20241007 | 122100 | 941103810 | 21300 | 21300 | 21300 | 21300 | 1 |
| 442 | 20241007 | 122000 | 941082510 | 21250 | 21250 | 21250 | 21250 | 0 |
| 443 | 20241007 | 121900 | 941082510 | 21250 | 21300 | 21300 | 21250 | 109 |
| 444 | 20241007 | 121800 | 938765810 | 21300 | 21300 | 21300 | 21300 | 1 |
| 445 | 20241007 | 121700 | 938744510 | 21250 | 21250 | 21250 | 21250 | 0 |
| 446 | 20241007 | 121600 | 938744510 | 21250 | 21250 | 21250 | 21250 | 30 |
| 447 | 20241007 | 121500 | 938107010 | 21250 | 21250 | 21250 | 21250 | 0 |
| 448 | 20241007 | 121400 | 938107010 | 21250 | 21250 | 21250 | 21250 | 0 |
| 449 | 20241007 | 121300 | 938107010 | 21250 | 21250 | 21250 | 21250 | 5 |
| 450 | 20241007 | 121200 | 938000760 | 21250 | 21250 | 21250 | 21250 | 9 |
| 451 | 20241007 | 121100 | 937809510 | 21250 | 21200 | 21250 | 21200 | 10 |
| 452 | 20241007 | 121000 | 937597060 | 21200 | 21200 | 21200 | 21200 | 0 |
| 453 | 20241007 | 120900 | 937597060 | 21200 | 21200 | 21200 | 21200 | 2 |
| 454 | 20241007 | 120800 | 937554660 | 21250 | 21200 | 21250 | 21200 | 3 |
| 455 | 20241007 | 120700 | 937491010 | 21200 | 21200 | 21200 | 21200 | 0 |
| 456 | 20241007 | 120600 | 937491010 | 21200 | 21200 | 21200 | 21200 | 210 |
| 457 | 20241007 | 120500 | 933039010 | 21200 | 21200 | 21200 | 21200 | 0 |
| 458 | 20241007 | 120400 | 933039010 | 21200 | 21200 | 21200 | 21200 | 1 |
| 459 | 20241007 | 120300 | 933017810 | 21300 | 21300 | 21300 | 21300 | 0 |
| 460 | 20241007 | 120200 | 933017810 | 21300 | 21300 | 21300 | 21300 | 0 |
| 461 | 20241007 | 120100 | 933017810 | 21300 | 21300 | 21300 | 21300 | 82 |
| 462 | 20241007 | 120000 | 931271210 | 21200 | 21200 | 21200 | 21200 | 1 |
| 463 | 20241007 | 115900 | 931250010 | 21300 | 21300 | 21300 | 21300 | 0 |
| 464 | 20241007 | 115800 | 931250010 | 21300 | 21200 | 21300 | 21200 | 14 |
| 465 | 20241007 | 115700 | 930952810 | 21150 | 21200 | 21200 | 21150 | 35 |
| 466 | 20241007 | 115600 | 930211310 | 21250 | 21200 | 21250 | 21200 | 43 |
| 467 | 20241007 | 115500 | 929298960 | 21200 | 21200 | 21200 | 21200 | 0 |
| 468 | 20241007 | 115400 | 929298960 | 21200 | 21200 | 21200 | 21200 | 3 |
| 469 | 20241007 | 115300 | 929235360 | 21200 | 21200 | 21200 | 21200 | 20 |
| 470 | 20241007 | 115200 | 928811360 | 21200 | 21200 | 21200 | 21200 | 315 |
| 471 | 20241007 | 115100 | 922133360 | 21200 | 21200 | 21200 | 21200 | 10 |
| 472 | 20241007 | 115000 | 921921360 | 21200 | 21200 | 21200 | 21200 | 2 |
| 473 | 20241007 | 114900 | 921878960 | 21300 | 21300 | 21300 | 21300 | 5 |
| 474 | 20241007 | 114800 | 921772460 | 21300 | 21250 | 21300 | 21250 | 141 |
| 475 | 20241007 | 114700 | 918774760 | 21200 | 21200 | 21200 | 21200 | 104 |
| 476 | 20241007 | 114600 | 916569960 | 21200 | 21200 | 21200 | 21200 | 32 |
| 477 | 20241007 | 114500 | 915891560 | 21250 | 21250 | 21250 | 21250 | 56 |
| 478 | 20241007 | 114400 | 914701560 | 21350 | 21350 | 21350 | 21350 | 0 |
| 479 | 20241007 | 114300 | 914701560 | 21350 | 21350 | 21350 | 21350 | 0 |
| 480 | 20241007 | 114200 | 914701560 | 21350 | 21250 | 21350 | 21250 | 6 |
| 481 | 20241007 | 114100 | 914573860 | 21300 | 21300 | 21300 | 21300 | 10 |
| 482 | 20241007 | 114000 | 914360860 | 21300 | 21300 | 21300 | 21300 | 1 |
| 483 | 20241007 | 113900 | 914339560 | 21300 | 21300 | 21300 | 21300 | 0 |
| 484 | 20241007 | 113800 | 914339560 | 21300 | 21300 | 21300 | 21300 | 51 |
| 485 | 20241007 | 113700 | 913253260 | 21300 | 21300 | 21300 | 21300 | 7 |
| 486 | 20241007 | 113600 | 913104160 | 21300 | 21300 | 21300 | 21300 | 0 |
| 487 | 20241007 | 113500 | 913104160 | 21300 | 21250 | 21300 | 21250 | 9 |
| 488 | 20241007 | 113400 | 912912560 | 21250 | 21250 | 21250 | 21250 | 5 |
| 489 | 20241007 | 113300 | 912806310 | 21150 | 21300 | 21300 | 21100 | 214 |
| 490 | 20241007 | 113200 | 908275210 | 21200 | 21300 | 21300 | 21200 | 508 |
| 491 | 20241007 | 113100 | 897485460 | 21300 | 21300 | 21300 | 21300 | 0 |
| 492 | 20241007 | 113000 | 897485460 | 21300 | 21300 | 21300 | 21300 | 0 |
| 493 | 20241007 | 112900 | 897485460 | 21300 | 21350 | 21350 | 21300 | 30 |
| 494 | 20241007 | 112800 | 896846260 | 21350 | 21350 | 21350 | 21350 | 106 |
| 495 | 20241007 | 112700 | 894583160 | 21350 | 21400 | 21400 | 21350 | 118 |
| 496 | 20241007 | 112600 | 892063260 | 21450 | 21400 | 21450 | 21400 | 46 |
| 497 | 20241007 | 112500 | 891078760 | 21450 | 21450 | 21450 | 21450 | 6 |
| 498 | 20241007 | 112400 | 890950060 | 21400 | 21400 | 21400 | 21400 | 10 |
| 499 | 20241007 | 112300 | 890736060 | 21400 | 21400 | 21400 | 21400 | 12 |
| 500 | 20241007 | 112200 | 890479260 | 21450 | 21400 | 21450 | 21400 | 6 |
| 501 | 20241007 | 112100 | 890350660 | 21450 | 21450 | 21450 | 21450 | 3 |
| 502 | 20241007 | 112000 | 890286310 | 21450 | 21450 | 21450 | 21450 | 0 |
| 503 | 20241007 | 111900 | 890286310 | 21450 | 21450 | 21450 | 21450 | 0 |
| 504 | 20241007 | 111800 | 890286310 | 21450 | 21450 | 21450 | 21450 | 0 |
| 505 | 20241007 | 111700 | 890286310 | 21450 | 21450 | 21450 | 21450 | 0 |
| 506 | 20241007 | 111600 | 890286310 | 21450 | 21450 | 21450 | 21450 | 3 |
| 507 | 20241007 | 111500 | 890221960 | 21450 | 21400 | 21450 | 21400 | 6 |
| 508 | 20241007 | 111400 | 890093510 | 21300 | 21300 | 21300 | 21300 | 18 |
| 509 | 20241007 | 111300 | 889710110 | 21350 | 21350 | 21350 | 21350 | 15 |
| 510 | 20241007 | 111200 | 889389860 | 21350 | 21400 | 21400 | 21350 | 98 |
| 511 | 20241007 | 111100 | 887295660 | 21400 | 21400 | 21400 | 21400 | 5 |
| 512 | 20241007 | 111000 | 887188660 | 21450 | 21450 | 21450 | 21450 | 1 |
| 513 | 20241007 | 110900 | 887167210 | 21450 | 21450 | 21450 | 21450 | 70 |
| 514 | 20241007 | 110800 | 885665710 | 21450 | 21400 | 21450 | 21400 | 10 |
| 515 | 20241007 | 110700 | 885451610 | 21300 | 21450 | 21450 | 21300 | 215 |
| 516 | 20241007 | 110600 | 880845110 | 21450 | 21450 | 21450 | 21450 | 0 |
| 517 | 20241007 | 110500 | 880845110 | 21450 | 21450 | 21500 | 21400 | 227 |
| 518 | 20241007 | 110400 | 875974910 | 21500 | 21500 | 21500 | 21500 | 0 |
| 519 | 20241007 | 110300 | 875974910 | 21500 | 21500 | 21500 | 21450 | 331 |
| 520 | 20241007 | 110200 | 868872160 | 21500 | 21500 | 21500 | 21500 | 163 |
| 521 | 20241007 | 110100 | 865367660 | 21500 | 21500 | 21500 | 21500 | 281 |
| 522 | 20241007 | 110000 | 859326160 | 21500 | 21450 | 21500 | 21450 | 1206 |
| 523 | 20241007 | 105900 | 833398810 | 21500 | 21350 | 21500 | 21350 | 693 |
| 524 | 20241007 | 105800 | 818560010 | 21300 | 21350 | 21350 | 21300 | 16 |
| 525 | 20241007 | 105700 | 818219160 | 21300 | 21300 | 21300 | 21250 | 636 |
| 526 | 20241007 | 105600 | 804677610 | 21300 | 21300 | 21300 | 21300 | 0 |
| 527 | 20241007 | 105500 | 804677610 | 21300 | 21350 | 21350 | 21300 | 25 |
| 528 | 20241007 | 105400 | 804144910 | 21300 | 21300 | 21350 | 21300 | 140 |
| 529 | 20241007 | 105300 | 801162710 | 21300 | 21300 | 21300 | 21300 | 15 |
| 530 | 20241007 | 105200 | 800843210 | 21300 | 21300 | 21300 | 21300 | 4 |
| 531 | 20241007 | 105100 | 800758010 | 21350 | 21400 | 21400 | 21350 | 4 |
| 532 | 20241007 | 105000 | 800672560 | 21400 | 21400 | 21400 | 21350 | 22 |
| 533 | 20241007 | 104900 | 800201810 | 21400 | 21250 | 21400 | 21250 | 122 |
| 534 | 20241007 | 104800 | 797608060 | 21300 | 21300 | 21300 | 21300 | 1 |
| 535 | 20241007 | 104700 | 797586760 | 21300 | 21300 | 21300 | 21300 | 10 |
| 536 | 20241007 | 104600 | 797373760 | 21250 | 21250 | 21250 | 21250 | 2 |
| 537 | 20241007 | 104500 | 797331260 | 21250 | 21250 | 21300 | 21250 | 54 |
| 538 | 20241007 | 104400 | 796183660 | 21300 | 21300 | 21300 | 21300 | 39 |
| 539 | 20241007 | 104300 | 795352960 | 21300 | 21350 | 21350 | 21300 | 116 |
| 540 | 20241007 | 104200 | 792876560 | 21400 | 21400 | 21400 | 21400 | 105 |
| 541 | 20241007 | 104100 | 790629560 | 21450 | 21450 | 21450 | 21450 | 1 |
| 542 | 20241007 | 104000 | 790608110 | 21450 | 21400 | 21450 | 21400 | 1265 |
| 543 | 20241007 | 103900 | 763486410 | 21350 | 21350 | 21350 | 21350 | 12 |
| 544 | 20241007 | 103800 | 763230210 | 21400 | 21400 | 21400 | 21400 | 0 |
| 545 | 20241007 | 103700 | 763230210 | 21400 | 21400 | 21400 | 21350 | 320 |
| 546 | 20241007 | 103600 | 756393060 | 21400 | 21400 | 21400 | 21400 | 70 |
| 547 | 20241007 | 103500 | 754895060 | 21400 | 21400 | 21400 | 21400 | 200 |
| 548 | 20241007 | 103400 | 750615060 | 21400 | 21300 | 21400 | 21300 | 184 |
| 549 | 20241007 | 103300 | 746689060 | 21250 | 21250 | 21250 | 21250 | 0 |
| 550 | 20241007 | 103200 | 746689060 | 21250 | 21300 | 21300 | 21250 | 528 |
| 551 | 20241007 | 103100 | 735447660 | 21300 | 21300 | 21300 | 21300 | 1 |
| 552 | 20241007 | 103000 | 735426360 | 21350 | 21350 | 21350 | 21350 | 66 |
| 553 | 20241007 | 102900 | 734017260 | 21400 | 21400 | 21400 | 21400 | 2 |
| 554 | 20241007 | 102800 | 733974460 | 21300 | 21300 | 21300 | 21300 | 7 |
| 555 | 20241007 | 102700 | 733825360 | 21400 | 21400 | 21400 | 21400 | 4 |
| 556 | 20241007 | 102600 | 733739760 | 21350 | 21350 | 21350 | 21350 | 0 |
| 557 | 20241007 | 102500 | 733739760 | 21350 | 21350 | 21350 | 21350 | 55 |
| 558 | 20241007 | 102400 | 732565510 | 21250 | 21250 | 21250 | 21250 | 30 |
| 559 | 20241007 | 102300 | 731928010 | 21250 | 21250 | 21250 | 21250 | 13 |
| 560 | 20241007 | 102200 | 731651760 | 21400 | 21400 | 21400 | 21400 | 186 |
| 561 | 20241007 | 102100 | 727671360 | 21400 | 21300 | 21400 | 21300 | 302 |
| 562 | 20241007 | 102000 | 721224060 | 21250 | 21200 | 21250 | 21200 | 105 |
| 563 | 20241007 | 101900 | 718997760 | 21250 | 21250 | 21250 | 21250 | 30 |
| 564 | 20241007 | 101800 | 718360260 | 21250 | 21200 | 21250 | 21200 | 59 |
| 565 | 20241007 | 101700 | 717108960 | 21200 | 21250 | 21300 | 21200 | 316 |
| 566 | 20241007 | 101600 | 710402310 | 21200 | 21400 | 21400 | 21200 | 755 |
| 567 | 20241007 | 101500 | 694335810 | 21400 | 21400 | 21400 | 21400 | 158 |
| 568 | 20241007 | 101400 | 690954610 | 21450 | 21400 | 21450 | 21400 | 181 |
| 569 | 20241007 | 101300 | 687076160 | 21450 | 21450 | 21450 | 21450 | 151 |
| 570 | 20241007 | 101200 | 683837210 | 21450 | 21400 | 21450 | 21400 | 472 |
| 571 | 20241007 | 101100 | 673718160 | 21450 | 21400 | 21450 | 21400 | 119 |
| 572 | 20241007 | 101000 | 671171460 | 21450 | 21550 | 21550 | 21450 | 480 |
| 573 | 20241007 | 100900 | 660851360 | 21600 | 21550 | 21600 | 21500 | 984 |
| 574 | 20241007 | 100800 | 639647460 | 21600 | 21400 | 21650 | 21400 | 1529 |
| 575 | 20241007 | 100700 | 606656210 | 21500 | 21400 | 21500 | 21400 | 3028 |
| 576 | 20241007 | 100600 | 541629910 | 21350 | 21350 | 21400 | 21250 | 746 |
| 577 | 20241007 | 100500 | 525694310 | 21250 | 21250 | 21350 | 21250 | 1903 |
| 578 | 20241007 | 100400 | 485147610 | 21250 | 21150 | 21300 | 21150 | 260 |
| 579 | 20241007 | 100300 | 479635010 | 21200 | 21200 | 21250 | 21200 | 2081 |
| 580 | 20241007 | 100200 | 435504710 | 21300 | 21300 | 21300 | 21300 | 0 |
| 581 | 20241007 | 100100 | 435504710 | 21300 | 21200 | 21300 | 21200 | 290 |
| 582 | 20241007 | 100000 | 429340760 | 21200 | 21250 | 21300 | 21200 | 205 |
| 583 | 20241007 | 095900 | 424984560 | 21250 | 21300 | 21300 | 21250 | 98 |
| 584 | 20241007 | 095800 | 422897560 | 21300 | 21200 | 21350 | 21200 | 275 |
| 585 | 20241007 | 095700 | 417051010 | 21250 | 21200 | 21250 | 21200 | 142 |
| 586 | 20241007 | 095600 | 414036510 | 21250 | 21300 | 21300 | 21250 | 106 |
| 587 | 20241007 | 095500 | 411781210 | 21400 | 21350 | 21400 | 21300 | 407 |
| 588 | 20241007 | 095400 | 403086760 | 21350 | 21300 | 21350 | 21300 | 289 |
| 589 | 20241007 | 095300 | 396918560 | 21300 | 21400 | 21400 | 21300 | 151 |
| 590 | 20241007 | 095200 | 393691960 | 21450 | 21150 | 21450 | 21150 | 3145 |
| 591 | 20241007 | 095100 | 326783510 | 21150 | 21100 | 21150 | 21100 | 401 |
| 592 | 20241007 | 095000 | 318302410 | 21100 | 21100 | 21200 | 21100 | 516 |
| 593 | 20241007 | 094900 | 307390060 | 21150 | 21000 | 21150 | 21000 | 656 |
| 594 | 20241007 | 094800 | 293571060 | 21000 | 21000 | 21000 | 21000 | 432 |
| 595 | 20241007 | 094700 | 284499060 | 21050 | 21000 | 21050 | 21000 | 11 |
| 596 | 20241007 | 094600 | 284267560 | 21050 | 21050 | 21100 | 21050 | 534 |
| 597 | 20241007 | 094500 | 273018760 | 21050 | 21000 | 21050 | 21000 | 735 |
| 598 | 20241007 | 094400 | 257566960 | 21000 | 21000 | 21050 | 21000 | 256 |
| 599 | 20241007 | 094300 | 252190910 | 21000 | 21000 | 21000 | 21000 | 107 |
| 600 | 20241007 | 094200 | 249943910 | 21100 | 21050 | 21100 | 21050 | 196 |
| 601 | 20241007 | 094100 | 245808860 | 21050 | 21050 | 21100 | 21050 | 575 |
| 602 | 20241007 | 094000 | 233678310 | 21100 | 20950 | 21100 | 20900 | 2405 |
| 603 | 20241007 | 093900 | 183193160 | 20950 | 20800 | 20950 | 20800 | 505 |
| 604 | 20241007 | 093800 | 172669410 | 20700 | 20700 | 20700 | 20700 | 32 |
| 605 | 20241007 | 093700 | 172007010 | 20850 | 20850 | 20850 | 20850 | 11 |
| 606 | 20241007 | 093600 | 171777660 | 20800 | 20800 | 20800 | 20800 | 217 |
| 607 | 20241007 | 093500 | 167264060 | 20800 | 20850 | 20850 | 20750 | 580 |
| 608 | 20241007 | 093400 | 155211760 | 20850 | 20750 | 20900 | 20750 | 1667 |
| 609 | 20241007 | 093300 | 120492510 | 20800 | 20700 | 20800 | 20700 | 500 |
| 610 | 20241007 | 093200 | 110104760 | 20700 | 20700 | 20700 | 20700 | 10 |
| 611 | 20241007 | 093100 | 109897760 | 20750 | 20600 | 20750 | 20600 | 366 |
| 612 | 20241007 | 093000 | 102330360 | 20600 | 20500 | 20600 | 20500 | 142 |
| 613 | 20241007 | 092900 | 99412210 | 20500 | 20400 | 20550 | 20400 | 755 |
| 614 | 20241007 | 092800 | 83951760 | 20400 | 20300 | 20400 | 20300 | 228 |
| 615 | 20241007 | 092700 | 79311310 | 20300 | 20300 | 20300 | 20300 | 13 |
| 616 | 20241007 | 092600 | 79047410 | 20300 | 20300 | 20300 | 20300 | 0 |
| 617 | 20241007 | 092500 | 79047410 | 20300 | 20300 | 20300 | 20300 | 20 |
| 618 | 20241007 | 092400 | 78641410 | 20250 | 20250 | 20250 | 20250 | 0 |
| 619 | 20241007 | 092300 | 78641410 | 20250 | 20250 | 20250 | 20250 | 0 |
| 620 | 20241007 | 092200 | 78641410 | 20250 | 20250 | 20250 | 20250 | 301 |
| 621 | 20241007 | 092100 | 72546160 | 20250 | 20250 | 20250 | 20250 | 10 |
| 622 | 20241007 | 092000 | 72343660 | 20250 | 20250 | 20250 | 20250 | 11 |
| 623 | 20241007 | 091900 | 72120910 | 20250 | 20250 | 20250 | 20250 | 5 |
| 624 | 20241007 | 091800 | 72019660 | 20300 | 20300 | 20300 | 20300 | 84 |
| 625 | 20241007 | 091700 | 70314460 | 20350 | 20250 | 20350 | 20250 | 88 |
| 626 | 20241007 | 091600 | 68528110 | 20250 | 20250 | 20250 | 20250 | 116 |
| 627 | 20241007 | 091500 | 66179110 | 20300 | 20300 | 20300 | 20300 | 93 |
| 628 | 20241007 | 091400 | 64291210 | 20300 | 20300 | 20300 | 20300 | 41 |
| 629 | 20241007 | 091300 | 63458910 | 20300 | 20300 | 20300 | 20300 | 0 |
| 630 | 20241007 | 091200 | 63458910 | 20300 | 20250 | 20300 | 20250 | 83 |
| 631 | 20241007 | 091100 | 61777610 | 20300 | 20200 | 20300 | 20200 | 302 |
| 632 | 20241007 | 091000 | 55667110 | 20250 | 20150 | 20250 | 20150 | 178 |
| 633 | 20241007 | 090900 | 52063910 | 20100 | 20050 | 20100 | 20050 | 101 |
| 634 | 20241007 | 090800 | 50035810 | 20050 | 20100 | 20100 | 20050 | 300 |
| 635 | 20241007 | 090700 | 44010810 | 20100 | 20100 | 20100 | 20100 | 80 |
| 636 | 20241007 | 090600 | 42402810 | 20100 | 20100 | 20150 | 20100 | 87 |
| 637 | 20241007 | 090500 | 40651060 | 20250 | 20250 | 20250 | 20250 | 1 |
| 638 | 20241007 | 090400 | 40630810 | 20050 | 20000 | 20050 | 20000 | 333 |
| 639 | 20241007 | 090300 | 33967810 | 19980 | 19980 | 19980 | 19980 | 20 |
| 640 | 20241007 | 090200 | 33568210 | 19980 | 19990 | 19990 | 19980 | 30 |
| 641 | 20241007 | 090100 | 32968710 | 19900 | 19910 | 19910 | 19900 | 195 |
| 642 | 20241007 | 090000 | 29087510 | 19950 | 19710 | 19950 | 19710 | 1472 |