30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241014 | 191000 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 1380 |
| 3 | 20241014 | 190900 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 4 | 20241014 | 190800 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 5 | 20241014 | 190700 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 6 | 20241014 | 190600 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 7 | 20241014 | 190500 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 8 | 20241014 | 190400 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 9 | 20241014 | 190300 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 10 | 20241014 | 190200 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 11 | 20241014 | 190100 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 12 | 20241014 | 190000 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 13 | 20241014 | 185900 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 14 | 20241014 | 185800 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 15 | 20241014 | 185700 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 16 | 20241014 | 185600 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 17 | 20241014 | 185500 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 18 | 20241014 | 185400 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 19 | 20241014 | 185300 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 20 | 20241014 | 185200 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 21 | 20241014 | 185100 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 22 | 20241014 | 185000 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 23 | 20241014 | 184900 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 24 | 20241014 | 184800 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 25 | 20241014 | 184700 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 26 | 20241014 | 184600 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 27 | 20241014 | 184500 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 28 | 20241014 | 184400 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 29 | 20241014 | 184300 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 30 | 20241014 | 184200 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 31 | 20241014 | 184100 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 32 | 20241014 | 184000 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 1380 |
| 33 | 20241014 | 183900 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 34 | 20241014 | 183800 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 35 | 20241014 | 183700 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 36 | 20241014 | 183600 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 37 | 20241014 | 183500 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 38 | 20241014 | 183400 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 39 | 20241014 | 183300 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 40 | 20241014 | 183200 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 41 | 20241014 | 183100 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 42 | 20241014 | 183000 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 43 | 20241014 | 182900 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 44 | 20241014 | 182800 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 45 | 20241014 | 182700 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 46 | 20241014 | 182600 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 47 | 20241014 | 182500 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 48 | 20241014 | 182400 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 49 | 20241014 | 182300 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 50 | 20241014 | 182200 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 51 | 20241014 | 182100 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 52 | 20241014 | 182000 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 53 | 20241014 | 181900 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 54 | 20241014 | 181800 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 55 | 20241014 | 181700 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 56 | 20241014 | 181600 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 57 | 20241014 | 181500 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 58 | 20241014 | 181400 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 59 | 20241014 | 181300 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 60 | 20241014 | 181200 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 61 | 20241014 | 181100 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 62 | 20241014 | 181000 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 1380 |
| 63 | 20241014 | 180900 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 64 | 20241014 | 180800 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 65 | 20241014 | 180700 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 66 | 20241014 | 180600 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 67 | 20241014 | 180500 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 68 | 20241014 | 180400 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 69 | 20241014 | 180300 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 70 | 20241014 | 180200 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 71 | 20241014 | 180100 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 72 | 20241014 | 180000 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 73 | 20241014 | 175900 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 74 | 20241014 | 175800 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 75 | 20241014 | 175700 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 76 | 20241014 | 175600 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 77 | 20241014 | 175500 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 78 | 20241014 | 175400 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 79 | 20241014 | 175300 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 80 | 20241014 | 175200 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 81 | 20241014 | 175100 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 82 | 20241014 | 175000 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 83 | 20241014 | 174900 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 84 | 20241014 | 174800 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 85 | 20241014 | 174700 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 86 | 20241014 | 174600 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 87 | 20241014 | 174500 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 88 | 20241014 | 174400 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 89 | 20241014 | 174300 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 90 | 20241014 | 174200 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 91 | 20241014 | 174100 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 92 | 20241014 | 174000 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 1380 |
| 93 | 20241014 | 173900 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 94 | 20241014 | 173800 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 95 | 20241014 | 173700 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 96 | 20241014 | 173600 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 97 | 20241014 | 173500 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 98 | 20241014 | 173400 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 99 | 20241014 | 173300 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 100 | 20241014 | 173200 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 101 | 20241014 | 173100 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 102 | 20241014 | 173000 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 103 | 20241014 | 172900 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 104 | 20241014 | 172800 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 105 | 20241014 | 172700 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 106 | 20241014 | 172600 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 107 | 20241014 | 172500 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 108 | 20241014 | 172400 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 109 | 20241014 | 172300 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 110 | 20241014 | 172200 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 111 | 20241014 | 172100 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 112 | 20241014 | 172000 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 113 | 20241014 | 171900 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 114 | 20241014 | 171800 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 115 | 20241014 | 171700 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 116 | 20241014 | 171600 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 117 | 20241014 | 171500 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 118 | 20241014 | 171400 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 119 | 20241014 | 171300 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 120 | 20241014 | 171200 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 121 | 20241014 | 171100 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 122 | 20241014 | 171000 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 1380 |
| 123 | 20241014 | 170900 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 124 | 20241014 | 170800 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 125 | 20241014 | 170700 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 126 | 20241014 | 170600 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 127 | 20241014 | 170500 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 128 | 20241014 | 170400 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 129 | 20241014 | 170300 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 130 | 20241014 | 170200 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 131 | 20241014 | 170100 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 132 | 20241014 | 170000 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 133 | 20241014 | 165900 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 134 | 20241014 | 165800 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 135 | 20241014 | 165700 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 136 | 20241014 | 165600 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 137 | 20241014 | 165500 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 138 | 20241014 | 165400 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 139 | 20241014 | 165300 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 140 | 20241014 | 165200 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 141 | 20241014 | 165100 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 142 | 20241014 | 165000 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 143 | 20241014 | 164900 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 144 | 20241014 | 164800 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 145 | 20241014 | 164700 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 146 | 20241014 | 164600 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 147 | 20241014 | 164500 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 148 | 20241014 | 164400 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 149 | 20241014 | 164300 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 150 | 20241014 | 164200 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 151 | 20241014 | 164100 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 152 | 20241014 | 164000 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 1380 |
| 153 | 20241014 | 163900 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 154 | 20241014 | 163800 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 155 | 20241014 | 163700 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 156 | 20241014 | 163600 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 157 | 20241014 | 163500 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 158 | 20241014 | 163400 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 159 | 20241014 | 163300 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 160 | 20241014 | 163200 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 161 | 20241014 | 163100 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 162 | 20241014 | 163000 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 163 | 20241014 | 162900 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 164 | 20241014 | 162800 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 165 | 20241014 | 162700 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 166 | 20241014 | 162600 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 167 | 20241014 | 162500 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 168 | 20241014 | 162400 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 169 | 20241014 | 162300 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 170 | 20241014 | 162200 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 171 | 20241014 | 162100 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 172 | 20241014 | 162000 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 173 | 20241014 | 161900 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 174 | 20241014 | 161800 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 175 | 20241014 | 161700 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 176 | 20241014 | 161600 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 177 | 20241014 | 161500 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 178 | 20241014 | 161400 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 179 | 20241014 | 161300 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 180 | 20241014 | 161200 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 181 | 20241014 | 161100 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 182 | 20241014 | 161000 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 1380 |
| 183 | 20241014 | 160900 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 184 | 20241014 | 160800 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 185 | 20241014 | 160700 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 186 | 20241014 | 160600 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 187 | 20241014 | 160500 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 188 | 20241014 | 160400 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 189 | 20241014 | 160300 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 190 | 20241014 | 160200 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 191 | 20241014 | 160100 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 192 | 20241014 | 160000 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 193 | 20241014 | 155900 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 194 | 20241014 | 155800 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 195 | 20241014 | 155700 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 196 | 20241014 | 155600 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 197 | 20241014 | 155500 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 198 | 20241014 | 155400 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 199 | 20241014 | 155300 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 200 | 20241014 | 155200 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 201 | 20241014 | 155100 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 202 | 20241014 | 155000 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 203 | 20241014 | 154900 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 204 | 20241014 | 154800 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 205 | 20241014 | 154700 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 206 | 20241014 | 154600 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 207 | 20241014 | 154500 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 208 | 20241014 | 154400 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 209 | 20241014 | 154300 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 210 | 20241014 | 154200 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 211 | 20241014 | 154100 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 212 | 20241014 | 154000 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 1380 |
| 213 | 20241014 | 153900 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 214 | 20241014 | 153800 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 215 | 20241014 | 153700 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 216 | 20241014 | 153600 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 217 | 20241014 | 153500 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 218 | 20241014 | 153400 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 219 | 20241014 | 153300 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 220 | 20241014 | 153200 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 221 | 20241014 | 153100 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 0 |
| 222 | 20241014 | 153000 | 1734972180 | 2690 | 2690 | 2690 | 2690 | 1380 |
| 223 | 20241014 | 152900 | 1731259980 | 2695 | 2695 | 2695 | 2695 | 0 |
| 224 | 20241014 | 152800 | 1731259980 | 2695 | 2695 | 2695 | 2695 | 0 |
| 225 | 20241014 | 152700 | 1731259980 | 2695 | 2695 | 2695 | 2695 | 0 |
| 226 | 20241014 | 152600 | 1731259980 | 2695 | 2695 | 2695 | 2695 | 0 |
| 227 | 20241014 | 152500 | 1731259980 | 2695 | 2695 | 2695 | 2695 | 0 |
| 228 | 20241014 | 152400 | 1731259980 | 2695 | 2695 | 2695 | 2695 | 0 |
| 229 | 20241014 | 152300 | 1731259980 | 2695 | 2695 | 2695 | 2695 | 0 |
| 230 | 20241014 | 152200 | 1731259980 | 2695 | 2695 | 2695 | 2695 | 0 |
| 231 | 20241014 | 152100 | 1731259980 | 2695 | 2695 | 2695 | 2695 | 0 |
| 232 | 20241014 | 152000 | 1731259980 | 2695 | 2695 | 2695 | 2695 | 0 |
| 233 | 20241014 | 151900 | 1731259980 | 2695 | 2695 | 2695 | 2695 | 100 |
| 234 | 20241014 | 151800 | 1730990480 | 2685 | 2690 | 2690 | 2685 | 1252 |
| 235 | 20241014 | 151700 | 1727628835 | 2695 | 2695 | 2695 | 2695 | 112 |
| 236 | 20241014 | 151600 | 1727326995 | 2685 | 2685 | 2685 | 2685 | 1 |
| 237 | 20241014 | 151500 | 1727324310 | 2695 | 2690 | 2695 | 2685 | 2020 |
| 238 | 20241014 | 151400 | 1721893765 | 2690 | 2690 | 2690 | 2690 | 1577 |
| 239 | 20241014 | 151300 | 1717651635 | 2695 | 2695 | 2695 | 2695 | 1905 |
| 240 | 20241014 | 151200 | 1712517660 | 2700 | 2700 | 2700 | 2700 | 0 |
| 241 | 20241014 | 151100 | 1712517660 | 2700 | 2700 | 2700 | 2700 | 85 |
| 242 | 20241014 | 151000 | 1712288160 | 2700 | 2705 | 2705 | 2700 | 2653 |
| 243 | 20241014 | 150900 | 1705125055 | 2700 | 2700 | 2700 | 2700 | 1212 |
| 244 | 20241014 | 150800 | 1701852655 | 2700 | 2700 | 2700 | 2700 | 312 |
| 245 | 20241014 | 150700 | 1701010255 | 2710 | 2710 | 2710 | 2710 | 5 |
| 246 | 20241014 | 150600 | 1700996705 | 2710 | 2700 | 2710 | 2700 | 592 |
| 247 | 20241014 | 150500 | 1699398295 | 2700 | 2700 | 2700 | 2700 | 19 |
| 248 | 20241014 | 150400 | 1699346995 | 2695 | 2700 | 2700 | 2695 | 202 |
| 249 | 20241014 | 150300 | 1698802595 | 2700 | 2700 | 2700 | 2700 | 1000 |
| 250 | 20241014 | 150200 | 1696102595 | 2700 | 2700 | 2700 | 2700 | 17 |
| 251 | 20241014 | 150100 | 1696056695 | 2700 | 2700 | 2700 | 2700 | 42 |
| 252 | 20241014 | 150000 | 1695943295 | 2695 | 2695 | 2695 | 2695 | 1070 |
| 253 | 20241014 | 145900 | 1693059645 | 2700 | 2695 | 2700 | 2695 | 350 |
| 254 | 20241014 | 145800 | 1692114895 | 2700 | 2700 | 2700 | 2695 | 3702 |
| 255 | 20241014 | 145700 | 1682119500 | 2700 | 2700 | 2700 | 2700 | 497 |
| 256 | 20241014 | 145600 | 1680777600 | 2700 | 2700 | 2700 | 2700 | 0 |
| 257 | 20241014 | 145500 | 1680777600 | 2700 | 2695 | 2700 | 2695 | 4 |
| 258 | 20241014 | 145400 | 1680766815 | 2695 | 2695 | 2695 | 2695 | 92 |
| 259 | 20241014 | 145300 | 1680518875 | 2695 | 2695 | 2695 | 2695 | 74 |
| 260 | 20241014 | 145200 | 1680319445 | 2695 | 2695 | 2695 | 2695 | 567 |
| 261 | 20241014 | 145100 | 1678791380 | 2695 | 2695 | 2695 | 2695 | 160 |
| 262 | 20241014 | 145000 | 1678360180 | 2695 | 2695 | 2695 | 2695 | 238 |
| 263 | 20241014 | 144900 | 1677718770 | 2695 | 2695 | 2695 | 2695 | 135 |
| 264 | 20241014 | 144800 | 1677354945 | 2695 | 2695 | 2700 | 2690 | 5224 |
| 265 | 20241014 | 144700 | 1663292325 | 2700 | 2695 | 2700 | 2695 | 501 |
| 266 | 20241014 | 144600 | 1661942125 | 2700 | 2700 | 2700 | 2700 | 0 |
| 267 | 20241014 | 144500 | 1661942125 | 2700 | 2700 | 2700 | 2700 | 912 |
| 268 | 20241014 | 144400 | 1659479725 | 2700 | 2710 | 2710 | 2700 | 34 |
| 269 | 20241014 | 144300 | 1659387825 | 2710 | 2705 | 2710 | 2705 | 559 |
| 270 | 20241014 | 144200 | 1657874330 | 2705 | 2705 | 2705 | 2705 | 51 |
| 271 | 20241014 | 144100 | 1657736375 | 2710 | 2710 | 2710 | 2710 | 0 |
| 272 | 20241014 | 144000 | 1657736375 | 2710 | 2710 | 2710 | 2710 | 649 |
| 273 | 20241014 | 143900 | 1655977585 | 2705 | 2705 | 2705 | 2705 | 5 |
| 274 | 20241014 | 143800 | 1655964060 | 2705 | 2700 | 2705 | 2700 | 3045 |
| 275 | 20241014 | 143700 | 1647737750 | 2695 | 2695 | 2695 | 2695 | 129 |
| 276 | 20241014 | 143600 | 1647390095 | 2695 | 2695 | 2695 | 2695 | 217 |
| 277 | 20241014 | 143500 | 1646805280 | 2690 | 2690 | 2690 | 2690 | 1006 |
| 278 | 20241014 | 143400 | 1644099140 | 2690 | 2690 | 2690 | 2690 | 1000 |
| 279 | 20241014 | 143300 | 1641409140 | 2690 | 2690 | 2690 | 2690 | 2000 |
| 280 | 20241014 | 143200 | 1636029140 | 2690 | 2690 | 2690 | 2690 | 862 |
| 281 | 20241014 | 143100 | 1633710360 | 2695 | 2690 | 2695 | 2690 | 15 |
| 282 | 20241014 | 143000 | 1633669960 | 2695 | 2685 | 2695 | 2680 | 4478 |
| 283 | 20241014 | 142900 | 1621667660 | 2685 | 2685 | 2685 | 2685 | 3500 |
| 284 | 20241014 | 142800 | 1612270160 | 2685 | 2690 | 2690 | 2685 | 2180 |
| 285 | 20241014 | 142700 | 1606408545 | 2690 | 2705 | 2705 | 2690 | 234 |
| 286 | 20241014 | 142600 | 1605775590 | 2690 | 2695 | 2695 | 2690 | 1603 |
| 287 | 20241014 | 142500 | 1601462540 | 2695 | 2700 | 2700 | 2695 | 1346 |
| 288 | 20241014 | 142400 | 1597833960 | 2700 | 2700 | 2700 | 2700 | 198 |
| 289 | 20241014 | 142300 | 1597299360 | 2695 | 2700 | 2700 | 2695 | 2166 |
| 290 | 20241014 | 142200 | 1591461160 | 2695 | 2700 | 2700 | 2695 | 1196 |
| 291 | 20241014 | 142100 | 1588236615 | 2700 | 2715 | 2715 | 2700 | 9805 |
| 292 | 20241014 | 142000 | 1561680060 | 2720 | 2720 | 2720 | 2720 | 101 |
| 293 | 20241014 | 141900 | 1561405340 | 2720 | 2720 | 2720 | 2720 | 383 |
| 294 | 20241014 | 141800 | 1560363580 | 2720 | 2720 | 2720 | 2720 | 41 |
| 295 | 20241014 | 141700 | 1560252060 | 2720 | 2720 | 2720 | 2720 | 64 |
| 296 | 20241014 | 141600 | 1560077980 | 2715 | 2715 | 2715 | 2715 | 9 |
| 297 | 20241014 | 141500 | 1560053545 | 2715 | 2715 | 2715 | 2715 | 750 |
| 298 | 20241014 | 141400 | 1558017295 | 2710 | 2715 | 2715 | 2710 | 2020 |
| 299 | 20241014 | 141300 | 1552533095 | 2715 | 2720 | 2720 | 2715 | 440 |
| 300 | 20241014 | 141200 | 1551338045 | 2720 | 2715 | 2720 | 2715 | 2000 |
| 301 | 20241014 | 141100 | 1545903045 | 2715 | 2715 | 2715 | 2715 | 995 |
| 302 | 20241014 | 141000 | 1543201620 | 2715 | 2705 | 2715 | 2705 | 1121 |
| 303 | 20241014 | 140900 | 1540163360 | 2705 | 2705 | 2705 | 2705 | 3 |
| 304 | 20241014 | 140800 | 1540155245 | 2700 | 2700 | 2700 | 2700 | 1511 |
| 305 | 20241014 | 140700 | 1536075545 | 2705 | 2705 | 2705 | 2705 | 1 |
| 306 | 20241014 | 140600 | 1536072840 | 2705 | 2705 | 2705 | 2705 | 0 |
| 307 | 20241014 | 140500 | 1536072840 | 2705 | 2705 | 2705 | 2705 | 14 |
| 308 | 20241014 | 140400 | 1536034970 | 2705 | 2705 | 2705 | 2705 | 1412 |
| 309 | 20241014 | 140300 | 1532215510 | 2705 | 2700 | 2705 | 2700 | 89 |
| 310 | 20241014 | 140200 | 1531975025 | 2700 | 2700 | 2700 | 2700 | 0 |
| 311 | 20241014 | 140100 | 1531975025 | 2700 | 2700 | 2700 | 2700 | 648 |
| 312 | 20241014 | 140000 | 1530225425 | 2705 | 2700 | 2705 | 2700 | 506 |
| 313 | 20241014 | 135900 | 1528858805 | 2700 | 2700 | 2700 | 2700 | 607 |
| 314 | 20241014 | 135800 | 1527219905 | 2700 | 2695 | 2700 | 2695 | 14 |
| 315 | 20241014 | 135700 | 1527182125 | 2700 | 2700 | 2700 | 2700 | 500 |
| 316 | 20241014 | 135600 | 1525832125 | 2700 | 2700 | 2700 | 2700 | 1557 |
| 317 | 20241014 | 135500 | 1521628225 | 2700 | 2700 | 2705 | 2700 | 107 |
| 318 | 20241014 | 135400 | 1521339295 | 2700 | 2700 | 2700 | 2700 | 895 |
| 319 | 20241014 | 135300 | 1518922795 | 2700 | 2700 | 2700 | 2700 | 0 |
| 320 | 20241014 | 135200 | 1518922795 | 2700 | 2700 | 2700 | 2700 | 798 |
| 321 | 20241014 | 135100 | 1516768195 | 2700 | 2695 | 2700 | 2695 | 305 |
| 322 | 20241014 | 135000 | 1515944705 | 2705 | 2700 | 2705 | 2695 | 3003 |
| 323 | 20241014 | 134900 | 1507835055 | 2700 | 2700 | 2700 | 2700 | 18 |
| 324 | 20241014 | 134800 | 1507786455 | 2700 | 2700 | 2700 | 2700 | 199 |
| 325 | 20241014 | 134700 | 1507249155 | 2700 | 2700 | 2700 | 2690 | 2674 |
| 326 | 20241014 | 134600 | 1500032515 | 2700 | 2685 | 2700 | 2685 | 7795 |
| 327 | 20241014 | 134500 | 1479049595 | 2680 | 2675 | 2680 | 2675 | 1276 |
| 328 | 20241014 | 134400 | 1475631295 | 2665 | 2665 | 2665 | 2665 | 5789 |
| 329 | 20241014 | 134300 | 1460203610 | 2665 | 2665 | 2665 | 2665 | 19 |
| 330 | 20241014 | 134200 | 1460152975 | 2665 | 2665 | 2665 | 2665 | 0 |
| 331 | 20241014 | 134100 | 1460152975 | 2665 | 2665 | 2665 | 2665 | 463 |
| 332 | 20241014 | 134000 | 1458919080 | 2665 | 2665 | 2665 | 2665 | 32 |
| 333 | 20241014 | 133900 | 1458833800 | 2660 | 2660 | 2660 | 2660 | 333 |
| 334 | 20241014 | 133800 | 1457948020 | 2665 | 2660 | 2665 | 2660 | 3970 |
| 335 | 20241014 | 133700 | 1447378565 | 2665 | 2675 | 2675 | 2665 | 64 |
| 336 | 20241014 | 133600 | 1447207955 | 2675 | 2675 | 2675 | 2675 | 200 |
| 337 | 20241014 | 133500 | 1446672955 | 2675 | 2670 | 2675 | 2665 | 2045 |
| 338 | 20241014 | 133400 | 1441222585 | 2675 | 2675 | 2675 | 2675 | 0 |
| 339 | 20241014 | 133300 | 1441222585 | 2675 | 2675 | 2675 | 2675 | 2 |
| 340 | 20241014 | 133200 | 1441217235 | 2675 | 2665 | 2675 | 2660 | 117 |
| 341 | 20241014 | 133100 | 1440905755 | 2675 | 2675 | 2675 | 2675 | 0 |
| 342 | 20241014 | 133000 | 1440905755 | 2675 | 2675 | 2675 | 2675 | 170 |
| 343 | 20241014 | 132900 | 1440451005 | 2675 | 2675 | 2675 | 2675 | 1191 |
| 344 | 20241014 | 132800 | 1437265080 | 2675 | 2675 | 2675 | 2675 | 0 |
| 345 | 20241014 | 132700 | 1437265080 | 2675 | 2675 | 2675 | 2675 | 1004 |
| 346 | 20241014 | 132600 | 1434579380 | 2675 | 2675 | 2675 | 2675 | 4 |
| 347 | 20241014 | 132500 | 1434568680 | 2675 | 2675 | 2675 | 2675 | 59 |
| 348 | 20241014 | 132400 | 1434410855 | 2670 | 2655 | 2670 | 2655 | 1523 |
| 349 | 20241014 | 132300 | 1430351945 | 2670 | 2650 | 2670 | 2650 | 1183 |
| 350 | 20241014 | 132200 | 1427210835 | 2670 | 2660 | 2670 | 2650 | 3498 |
| 351 | 20241014 | 132100 | 1417911855 | 2670 | 2670 | 2670 | 2670 | 11 |
| 352 | 20241014 | 132000 | 1417882485 | 2670 | 2670 | 2670 | 2670 | 603 |
| 353 | 20241014 | 131900 | 1416272475 | 2670 | 2660 | 2670 | 2660 | 4002 |
| 354 | 20241014 | 131800 | 1405616145 | 2655 | 2655 | 2655 | 2655 | 1459 |
| 355 | 20241014 | 131700 | 1401742500 | 2655 | 2655 | 2655 | 2650 | 2104 |
| 356 | 20241014 | 131600 | 1396158880 | 2655 | 2655 | 2655 | 2655 | 45 |
| 357 | 20241014 | 131500 | 1396039405 | 2655 | 2655 | 2655 | 2655 | 5 |
| 358 | 20241014 | 131400 | 1396026130 | 2650 | 2655 | 2655 | 2650 | 206 |
| 359 | 20241014 | 131300 | 1395480180 | 2640 | 2640 | 2640 | 2640 | 0 |
| 360 | 20241014 | 131200 | 1395480180 | 2640 | 2650 | 2655 | 2640 | 1997 |
| 361 | 20241014 | 131100 | 1390196265 | 2655 | 2655 | 2655 | 2655 | 204 |
| 362 | 20241014 | 131000 | 1389654645 | 2655 | 2650 | 2655 | 2645 | 453 |
| 363 | 20241014 | 130900 | 1388454390 | 2650 | 2650 | 2650 | 2650 | 133 |
| 364 | 20241014 | 130800 | 1388101940 | 2650 | 2650 | 2650 | 2650 | 1213 |
| 365 | 20241014 | 130700 | 1384887490 | 2650 | 2650 | 2650 | 2650 | 120 |
| 366 | 20241014 | 130600 | 1384569490 | 2645 | 2645 | 2645 | 2640 | 4039 |
| 367 | 20241014 | 130500 | 1373894815 | 2645 | 2645 | 2645 | 2645 | 1250 |
| 368 | 20241014 | 130400 | 1370588565 | 2645 | 2650 | 2650 | 2640 | 448 |
| 369 | 20241014 | 130300 | 1369403800 | 2645 | 2650 | 2650 | 2645 | 42 |
| 370 | 20241014 | 130200 | 1369292505 | 2650 | 2650 | 2655 | 2645 | 7782 |
| 371 | 20241014 | 130100 | 1348669965 | 2635 | 2635 | 2640 | 2635 | 602 |
| 372 | 20241014 | 130000 | 1347083685 | 2640 | 2650 | 2650 | 2630 | 13248 |
| 373 | 20241014 | 125900 | 1312205415 | 2650 | 2650 | 2650 | 2640 | 2647 |
| 374 | 20241014 | 125800 | 1305198765 | 2650 | 2660 | 2660 | 2630 | 39022 |
| 375 | 20241014 | 125700 | 1201880620 | 2665 | 2670 | 2670 | 2660 | 12793 |
| 376 | 20241014 | 125600 | 1167809245 | 2670 | 2670 | 2670 | 2670 | 288 |
| 377 | 20241014 | 125500 | 1167040285 | 2685 | 2685 | 2685 | 2685 | 1 |
| 378 | 20241014 | 125400 | 1167037600 | 2685 | 2680 | 2685 | 2665 | 1473 |
| 379 | 20241014 | 125300 | 1163101805 | 2685 | 2685 | 2685 | 2685 | 0 |
| 380 | 20241014 | 125200 | 1163101805 | 2685 | 2685 | 2685 | 2685 | 0 |
| 381 | 20241014 | 125100 | 1163101805 | 2685 | 2685 | 2685 | 2685 | 0 |
| 382 | 20241014 | 125000 | 1163101805 | 2685 | 2685 | 2685 | 2685 | 0 |
| 383 | 20241014 | 124900 | 1163101805 | 2685 | 2680 | 2685 | 2680 | 872 |
| 384 | 20241014 | 124800 | 1160764220 | 2680 | 2680 | 2680 | 2680 | 2 |
| 385 | 20241014 | 124700 | 1160758860 | 2680 | 2680 | 2680 | 2680 | 42 |
| 386 | 20241014 | 124600 | 1160646300 | 2680 | 2680 | 2680 | 2680 | 10 |
| 387 | 20241014 | 124500 | 1160619500 | 2670 | 2670 | 2670 | 2670 | 0 |
| 388 | 20241014 | 124400 | 1160619500 | 2670 | 2670 | 2670 | 2670 | 0 |
| 389 | 20241014 | 124300 | 1160619500 | 2670 | 2670 | 2670 | 2670 | 2403 |
| 390 | 20241014 | 124200 | 1154203490 | 2665 | 2665 | 2665 | 2665 | 66 |
| 391 | 20241014 | 124100 | 1154027600 | 2670 | 2670 | 2670 | 2670 | 5947 |
| 392 | 20241014 | 124000 | 1138149110 | 2670 | 2670 | 2670 | 2670 | 2008 |
| 393 | 20241014 | 123900 | 1132787750 | 2670 | 2670 | 2670 | 2670 | 819 |
| 394 | 20241014 | 123800 | 1130601020 | 2675 | 2675 | 2675 | 2675 | 1230 |
| 395 | 20241014 | 123700 | 1127310770 | 2675 | 2680 | 2680 | 2675 | 865 |
| 396 | 20241014 | 123600 | 1124993820 | 2685 | 2680 | 2690 | 2680 | 33 |
| 397 | 20241014 | 123500 | 1124905310 | 2680 | 2670 | 2690 | 2670 | 1996 |
| 398 | 20241014 | 123400 | 1119575910 | 2685 | 2685 | 2685 | 2670 | 2803 |
| 399 | 20241014 | 123300 | 1112077920 | 2685 | 2685 | 2685 | 2675 | 281 |
| 400 | 20241014 | 123200 | 1111326225 | 2680 | 2685 | 2690 | 2680 | 32 |
| 401 | 20241014 | 123100 | 1111240405 | 2690 | 2685 | 2690 | 2685 | 220 |
| 402 | 20241014 | 123000 | 1110648680 | 2685 | 2685 | 2685 | 2685 | 1 |
| 403 | 20241014 | 122900 | 1110645995 | 2680 | 2695 | 2695 | 2680 | 114 |
| 404 | 20241014 | 122800 | 1110340285 | 2695 | 2695 | 2695 | 2685 | 1904 |
| 405 | 20241014 | 122700 | 1105215045 | 2690 | 2690 | 2690 | 2690 | 1 |
| 406 | 20241014 | 122600 | 1105212355 | 2690 | 2690 | 2695 | 2685 | 1506 |
| 407 | 20241014 | 122500 | 1101159730 | 2685 | 2685 | 2685 | 2685 | 967 |
| 408 | 20241014 | 122400 | 1098563335 | 2685 | 2675 | 2685 | 2675 | 1852 |
| 409 | 20241014 | 122300 | 1093603910 | 2675 | 2675 | 2675 | 2675 | 3 |
| 410 | 20241014 | 122200 | 1093595885 | 2675 | 2675 | 2675 | 2675 | 512 |
| 411 | 20241014 | 122100 | 1092226285 | 2675 | 2680 | 2680 | 2675 | 925 |
| 412 | 20241014 | 122000 | 1089751295 | 2680 | 2680 | 2680 | 2680 | 0 |
| 413 | 20241014 | 121900 | 1089751295 | 2680 | 2680 | 2680 | 2680 | 0 |
| 414 | 20241014 | 121800 | 1089751295 | 2680 | 2675 | 2680 | 2675 | 1148 |
| 415 | 20241014 | 121700 | 1086677705 | 2670 | 2670 | 2670 | 2670 | 0 |
| 416 | 20241014 | 121600 | 1086677705 | 2670 | 2675 | 2675 | 2670 | 1154 |
| 417 | 20241014 | 121500 | 1083593425 | 2685 | 2675 | 2685 | 2675 | 1020 |
| 418 | 20241014 | 121400 | 1080862010 | 2675 | 2675 | 2675 | 2675 | 23 |
| 419 | 20241014 | 121300 | 1080800485 | 2675 | 2670 | 2675 | 2670 | 519 |
| 420 | 20241014 | 121200 | 1079414750 | 2670 | 2670 | 2670 | 2670 | 1000 |
| 421 | 20241014 | 121100 | 1076744750 | 2670 | 2670 | 2675 | 2670 | 1344 |
| 422 | 20241014 | 121000 | 1073155520 | 2675 | 2670 | 2680 | 2670 | 484 |
| 423 | 20241014 | 120900 | 1071859040 | 2670 | 2670 | 2670 | 2670 | 20 |
| 424 | 20241014 | 120800 | 1071805640 | 2670 | 2670 | 2670 | 2670 | 506 |
| 425 | 20241014 | 120700 | 1070454620 | 2670 | 2680 | 2680 | 2665 | 941 |
| 426 | 20241014 | 120600 | 1067940840 | 2670 | 2665 | 2670 | 2665 | 1222 |
| 427 | 20241014 | 120500 | 1064683210 | 2665 | 2670 | 2670 | 2660 | 3018 |
| 428 | 20241014 | 120400 | 1056647515 | 2670 | 2670 | 2670 | 2670 | 2040 |
| 429 | 20241014 | 120300 | 1051200715 | 2665 | 2665 | 2665 | 2665 | 1918 |
| 430 | 20241014 | 120200 | 1046089245 | 2665 | 2665 | 2665 | 2665 | 1566 |
| 431 | 20241014 | 120100 | 1041915855 | 2670 | 2670 | 2670 | 2670 | 5034 |
| 432 | 20241014 | 120000 | 1028475075 | 2670 | 2670 | 2670 | 2670 | 650 |
| 433 | 20241014 | 115900 | 1026739575 | 2670 | 2670 | 2670 | 2670 | 100 |
| 434 | 20241014 | 115800 | 1026472575 | 2670 | 2685 | 2685 | 2670 | 1028 |
| 435 | 20241014 | 115700 | 1023722685 | 2675 | 2675 | 2675 | 2675 | 749 |
| 436 | 20241014 | 115600 | 1021719110 | 2690 | 2690 | 2690 | 2690 | 0 |
| 437 | 20241014 | 115500 | 1021719110 | 2690 | 2690 | 2690 | 2690 | 0 |
| 438 | 20241014 | 115400 | 1021719110 | 2690 | 2690 | 2690 | 2690 | 0 |
| 439 | 20241014 | 115300 | 1021719110 | 2690 | 2685 | 2690 | 2685 | 1759 |
| 440 | 20241014 | 115200 | 1016993895 | 2675 | 2675 | 2675 | 2675 | 299 |
| 441 | 20241014 | 115100 | 1016194070 | 2670 | 2670 | 2670 | 2670 | 0 |
| 442 | 20241014 | 115000 | 1016194070 | 2670 | 2675 | 2675 | 2670 | 1101 |
| 443 | 20241014 | 114900 | 1013254395 | 2675 | 2675 | 2675 | 2675 | 0 |
| 444 | 20241014 | 114800 | 1013254395 | 2675 | 2675 | 2675 | 2675 | 0 |
| 445 | 20241014 | 114700 | 1013254395 | 2675 | 2680 | 2680 | 2675 | 217 |
| 446 | 20241014 | 114600 | 1012673855 | 2685 | 2685 | 2685 | 2685 | 1 |
| 447 | 20241014 | 114500 | 1012671170 | 2680 | 2680 | 2680 | 2680 | 0 |
| 448 | 20241014 | 114400 | 1012671170 | 2680 | 2680 | 2680 | 2680 | 18 |
| 449 | 20241014 | 114300 | 1012622930 | 2690 | 2690 | 2690 | 2690 | 0 |
| 450 | 20241014 | 114200 | 1012622930 | 2690 | 2690 | 2690 | 2685 | 51 |
| 451 | 20241014 | 114100 | 1012485885 | 2685 | 2685 | 2690 | 2685 | 1024 |
| 452 | 20241014 | 114000 | 1009736440 | 2685 | 2675 | 2685 | 2675 | 533 |
| 453 | 20241014 | 113900 | 1008310655 | 2675 | 2675 | 2675 | 2670 | 247 |
| 454 | 20241014 | 113800 | 1007649935 | 2675 | 2675 | 2675 | 2675 | 270 |
| 455 | 20241014 | 113700 | 1006927685 | 2675 | 2680 | 2680 | 2675 | 2776 |
| 456 | 20241014 | 113600 | 999501385 | 2685 | 2685 | 2685 | 2685 | 7 |
| 457 | 20241014 | 113500 | 999482590 | 2685 | 2685 | 2685 | 2685 | 9 |
| 458 | 20241014 | 113400 | 999458425 | 2685 | 2680 | 2685 | 2670 | 765 |
| 459 | 20241014 | 113300 | 997412275 | 2685 | 2685 | 2685 | 2685 | 0 |
| 460 | 20241014 | 113200 | 997412275 | 2685 | 2685 | 2685 | 2685 | 1 |
| 461 | 20241014 | 113100 | 997409590 | 2680 | 2685 | 2685 | 2680 | 1200 |
| 462 | 20241014 | 113000 | 994192590 | 2680 | 2685 | 2685 | 2680 | 4097 |
| 463 | 20241014 | 112900 | 983203660 | 2685 | 2680 | 2685 | 2680 | 494 |
| 464 | 20241014 | 112800 | 981878740 | 2680 | 2680 | 2680 | 2680 | 2 |
| 465 | 20241014 | 112700 | 981873380 | 2680 | 2680 | 2680 | 2680 | 21 |
| 466 | 20241014 | 112600 | 981817100 | 2680 | 2680 | 2680 | 2680 | 100 |
| 467 | 20241014 | 112500 | 981549100 | 2680 | 2680 | 2680 | 2680 | 0 |
| 468 | 20241014 | 112400 | 981549100 | 2680 | 2680 | 2680 | 2680 | 14 |
| 469 | 20241014 | 112300 | 981511580 | 2680 | 2675 | 2685 | 2675 | 698 |
| 470 | 20241014 | 112200 | 979643400 | 2670 | 2670 | 2670 | 2670 | 8563 |
| 471 | 20241014 | 112100 | 956780190 | 2670 | 2670 | 2670 | 2670 | 0 |
| 472 | 20241014 | 112000 | 956780190 | 2670 | 2665 | 2670 | 2665 | 950 |
| 473 | 20241014 | 111900 | 954245940 | 2665 | 2665 | 2665 | 2665 | 1081 |
| 474 | 20241014 | 111800 | 951365075 | 2665 | 2680 | 2680 | 2665 | 12697 |
| 475 | 20241014 | 111700 | 917482100 | 2680 | 2680 | 2680 | 2680 | 200 |
| 476 | 20241014 | 111600 | 916946100 | 2685 | 2680 | 2685 | 2680 | 556 |
| 477 | 20241014 | 111500 | 915455020 | 2680 | 2680 | 2680 | 2680 | 200 |
| 478 | 20241014 | 111400 | 914919020 | 2670 | 2670 | 2670 | 2670 | 17000 |
| 479 | 20241014 | 111300 | 869529020 | 2675 | 2675 | 2675 | 2675 | 1709 |
| 480 | 20241014 | 111200 | 864957445 | 2675 | 2675 | 2675 | 2675 | 2008 |
| 481 | 20241014 | 111100 | 859586045 | 2675 | 2675 | 2675 | 2675 | 1839 |
| 482 | 20241014 | 111000 | 854666720 | 2675 | 2675 | 2675 | 2675 | 2242 |
| 483 | 20241014 | 110900 | 848669370 | 2675 | 2675 | 2675 | 2670 | 3196 |
| 484 | 20241014 | 110800 | 840122800 | 2680 | 2680 | 2680 | 2675 | 8 |
| 485 | 20241014 | 110700 | 840101370 | 2680 | 2675 | 2680 | 2675 | 403 |
| 486 | 20241014 | 110600 | 839021835 | 2675 | 2680 | 2680 | 2675 | 108 |
| 487 | 20241014 | 110500 | 838732400 | 2680 | 2675 | 2680 | 2670 | 1340 |
| 488 | 20241014 | 110400 | 835147520 | 2680 | 2675 | 2680 | 2675 | 651 |
| 489 | 20241014 | 110300 | 833406090 | 2670 | 2675 | 2675 | 2670 | 70 |
| 490 | 20241014 | 110200 | 833218940 | 2670 | 2680 | 2680 | 2670 | 4629 |
| 491 | 20241014 | 110100 | 820857465 | 2680 | 2680 | 2680 | 2680 | 940 |
| 492 | 20241014 | 110000 | 818338265 | 2680 | 2670 | 2680 | 2670 | 892 |
| 493 | 20241014 | 105900 | 815956615 | 2670 | 2670 | 2670 | 2670 | 134 |
| 494 | 20241014 | 105800 | 815598835 | 2670 | 2665 | 2670 | 2665 | 405 |
| 495 | 20241014 | 105700 | 814517820 | 2665 | 2665 | 2665 | 2660 | 545 |
| 496 | 20241014 | 105600 | 813065495 | 2660 | 2665 | 2665 | 2660 | 2153 |
| 497 | 20241014 | 105500 | 807337750 | 2665 | 2660 | 2665 | 2660 | 603 |
| 498 | 20241014 | 105400 | 805733765 | 2660 | 2670 | 2670 | 2660 | 6805 |
| 499 | 20241014 | 105300 | 787628405 | 2670 | 2680 | 2680 | 2670 | 1826 |
| 500 | 20241014 | 105200 | 782738985 | 2660 | 2670 | 2670 | 2660 | 2671 |
| 501 | 20241014 | 105100 | 775614520 | 2675 | 2670 | 2680 | 2670 | 4714 |
| 502 | 20241014 | 105000 | 763003270 | 2670 | 2665 | 2670 | 2660 | 984 |
| 503 | 20241014 | 104900 | 760377565 | 2665 | 2665 | 2665 | 2655 | 2654 |
| 504 | 20241014 | 104800 | 753321995 | 2665 | 2660 | 2665 | 2660 | 903 |
| 505 | 20241014 | 104700 | 750917400 | 2660 | 2665 | 2665 | 2660 | 2503 |
| 506 | 20241014 | 104600 | 744256905 | 2665 | 2665 | 2665 | 2660 | 786 |
| 507 | 20241014 | 104500 | 742162790 | 2660 | 2670 | 2670 | 2655 | 11024 |
| 508 | 20241014 | 104400 | 712839985 | 2670 | 2670 | 2670 | 2670 | 3924 |
| 509 | 20241014 | 104300 | 702362905 | 2670 | 2690 | 2690 | 2670 | 4548 |
| 510 | 20241014 | 104200 | 690212505 | 2690 | 2675 | 2690 | 2675 | 3448 |
| 511 | 20241014 | 104100 | 680938060 | 2670 | 2695 | 2695 | 2670 | 11432 |
| 512 | 20241014 | 104000 | 650394335 | 2695 | 2680 | 2695 | 2675 | 1685 |
| 513 | 20241014 | 103900 | 645878390 | 2675 | 2690 | 2695 | 2675 | 20682 |
| 514 | 20241014 | 103800 | 590352095 | 2690 | 2700 | 2705 | 2690 | 5356 |
| 515 | 20241014 | 103700 | 575913885 | 2700 | 2705 | 2705 | 2695 | 6628 |
| 516 | 20241014 | 103600 | 558002415 | 2705 | 2705 | 2705 | 2705 | 456 |
| 517 | 20241014 | 103500 | 556768935 | 2725 | 2720 | 2725 | 2720 | 1761 |
| 518 | 20241014 | 103400 | 551979010 | 2720 | 2720 | 2720 | 2720 | 1 |
| 519 | 20241014 | 103300 | 551976290 | 2720 | 2720 | 2720 | 2720 | 2 |
| 520 | 20241014 | 103200 | 551970850 | 2710 | 2710 | 2710 | 2710 | 0 |
| 521 | 20241014 | 103100 | 551970850 | 2710 | 2710 | 2710 | 2710 | 973 |
| 522 | 20241014 | 103000 | 549334020 | 2710 | 2710 | 2710 | 2705 | 803 |
| 523 | 20241014 | 102900 | 547159395 | 2710 | 2710 | 2710 | 2710 | 645 |
| 524 | 20241014 | 102800 | 545411445 | 2720 | 2720 | 2720 | 2720 | 447 |
| 525 | 20241014 | 102700 | 544195605 | 2720 | 2720 | 2730 | 2720 | 191 |
| 526 | 20241014 | 102600 | 543675575 | 2720 | 2720 | 2720 | 2720 | 1562 |
| 527 | 20241014 | 102500 | 539426935 | 2720 | 2700 | 2720 | 2700 | 4313 |
| 528 | 20241014 | 102400 | 527774935 | 2700 | 2715 | 2720 | 2700 | 16633 |
| 529 | 20241014 | 102300 | 482824450 | 2710 | 2715 | 2715 | 2710 | 11704 |
| 530 | 20241014 | 102200 | 451103930 | 2715 | 2715 | 2715 | 2715 | 1543 |
| 531 | 20241014 | 102100 | 446914685 | 2715 | 2715 | 2720 | 2715 | 744 |
| 532 | 20241014 | 102000 | 444894625 | 2715 | 2715 | 2715 | 2715 | 659 |
| 533 | 20241014 | 101900 | 443105440 | 2720 | 2720 | 2720 | 2720 | 111 |
| 534 | 20241014 | 101800 | 442803520 | 2715 | 2715 | 2715 | 2715 | 771 |
| 535 | 20241014 | 101700 | 440710255 | 2720 | 2725 | 2725 | 2720 | 113 |
| 536 | 20241014 | 101600 | 440402745 | 2725 | 2725 | 2725 | 2725 | 5 |
| 537 | 20241014 | 101500 | 440389120 | 2730 | 2730 | 2730 | 2730 | 22 |
| 538 | 20241014 | 101400 | 440329060 | 2730 | 2720 | 2735 | 2720 | 14 |
| 539 | 20241014 | 101300 | 440290845 | 2735 | 2735 | 2735 | 2735 | 2 |
| 540 | 20241014 | 101200 | 440285375 | 2740 | 2720 | 2740 | 2715 | 5003 |
| 541 | 20241014 | 101100 | 426700615 | 2730 | 2730 | 2730 | 2730 | 10 |
| 542 | 20241014 | 101000 | 426673315 | 2730 | 2730 | 2730 | 2730 | 1 |
| 543 | 20241014 | 100900 | 426670585 | 2720 | 2735 | 2735 | 2720 | 1171 |
| 544 | 20241014 | 100800 | 423485375 | 2735 | 2735 | 2735 | 2735 | 401 |
| 545 | 20241014 | 100700 | 422388640 | 2740 | 2740 | 2740 | 2740 | 0 |
| 546 | 20241014 | 100600 | 422388640 | 2740 | 2720 | 2740 | 2720 | 4612 |
| 547 | 20241014 | 100500 | 409843980 | 2715 | 2720 | 2720 | 2715 | 1236 |
| 548 | 20241014 | 100400 | 406487060 | 2720 | 2720 | 2720 | 2720 | 677 |
| 549 | 20241014 | 100300 | 404645620 | 2720 | 2720 | 2720 | 2720 | 2353 |
| 550 | 20241014 | 100200 | 398245460 | 2720 | 2720 | 2720 | 2715 | 2662 |
| 551 | 20241014 | 100100 | 391014820 | 2720 | 2720 | 2720 | 2720 | 710 |
| 552 | 20241014 | 100000 | 389083620 | 2720 | 2715 | 2720 | 2715 | 1823 |
| 553 | 20241014 | 095900 | 384129420 | 2720 | 2720 | 2720 | 2715 | 2020 |
| 554 | 20241014 | 095800 | 378639970 | 2720 | 2735 | 2735 | 2720 | 22249 |
| 555 | 20241014 | 095700 | 317997365 | 2740 | 2745 | 2745 | 2740 | 333 |
| 556 | 20241014 | 095600 | 317084105 | 2745 | 2745 | 2745 | 2745 | 5 |
| 557 | 20241014 | 095500 | 317070380 | 2745 | 2740 | 2745 | 2735 | 511 |
| 558 | 20241014 | 095400 | 315672185 | 2745 | 2745 | 2745 | 2745 | 70 |
| 559 | 20241014 | 095300 | 315480035 | 2745 | 2745 | 2745 | 2745 | 0 |
| 560 | 20241014 | 095200 | 315480035 | 2745 | 2745 | 2745 | 2745 | 2 |
| 561 | 20241014 | 095100 | 315474545 | 2745 | 2745 | 2745 | 2745 | 200 |
| 562 | 20241014 | 095000 | 314925545 | 2745 | 2745 | 2745 | 2740 | 388 |
| 563 | 20241014 | 094900 | 313862325 | 2740 | 2740 | 2740 | 2740 | 522 |
| 564 | 20241014 | 094800 | 312432045 | 2755 | 2755 | 2755 | 2755 | 446 |
| 565 | 20241014 | 094700 | 311203315 | 2755 | 2740 | 2755 | 2740 | 401 |
| 566 | 20241014 | 094600 | 310104560 | 2755 | 2750 | 2755 | 2750 | 946 |
| 567 | 20241014 | 094500 | 307503050 | 2750 | 2750 | 2750 | 2750 | 163 |
| 568 | 20241014 | 094400 | 307054800 | 2750 | 2750 | 2750 | 2750 | 3 |
| 569 | 20241014 | 094300 | 307046550 | 2735 | 2735 | 2735 | 2735 | 200 |
| 570 | 20241014 | 094200 | 306499550 | 2750 | 2735 | 2750 | 2735 | 511 |
| 571 | 20241014 | 094100 | 305094345 | 2730 | 2730 | 2730 | 2730 | 0 |
| 572 | 20241014 | 094000 | 305094345 | 2730 | 2730 | 2730 | 2730 | 0 |
| 573 | 20241014 | 093900 | 305094345 | 2730 | 2730 | 2735 | 2730 | 3733 |
| 574 | 20241014 | 093800 | 294899210 | 2730 | 2735 | 2735 | 2730 | 482 |
| 575 | 20241014 | 093700 | 293583090 | 2735 | 2730 | 2735 | 2725 | 744 |
| 576 | 20241014 | 093600 | 291552690 | 2730 | 2730 | 2735 | 2720 | 12424 |
| 577 | 20241014 | 093500 | 257710840 | 2735 | 2740 | 2740 | 2730 | 7021 |
| 578 | 20241014 | 093400 | 238499155 | 2740 | 2755 | 2755 | 2740 | 1547 |
| 579 | 20241014 | 093300 | 234247975 | 2760 | 2760 | 2760 | 2750 | 159 |
| 580 | 20241014 | 093200 | 233810660 | 2760 | 2740 | 2760 | 2735 | 1664 |
| 581 | 20241014 | 093100 | 229254595 | 2740 | 2740 | 2740 | 2740 | 0 |
| 582 | 20241014 | 093000 | 229254595 | 2740 | 2740 | 2745 | 2740 | 1933 |
| 583 | 20241014 | 092900 | 223958010 | 2745 | 2760 | 2760 | 2745 | 2645 |
| 584 | 20241014 | 092800 | 216697400 | 2755 | 2765 | 2765 | 2755 | 199 |
| 585 | 20241014 | 092700 | 216147705 | 2770 | 2750 | 2770 | 2750 | 2526 |
| 586 | 20241014 | 092600 | 209200825 | 2765 | 2765 | 2765 | 2765 | 328 |
| 587 | 20241014 | 092500 | 208293905 | 2770 | 2750 | 2770 | 2750 | 202 |
| 588 | 20241014 | 092400 | 207735965 | 2750 | 2760 | 2775 | 2750 | 533 |
| 589 | 20241014 | 092300 | 206264980 | 2760 | 2785 | 2785 | 2760 | 1199 |
| 590 | 20241014 | 092200 | 202945685 | 2790 | 2770 | 2790 | 2770 | 3616 |
| 591 | 20241014 | 092100 | 192906500 | 2770 | 2760 | 2775 | 2750 | 3110 |
| 592 | 20241014 | 092000 | 184285620 | 2755 | 2750 | 2755 | 2750 | 140 |
| 593 | 20241014 | 091900 | 183900605 | 2750 | 2745 | 2750 | 2745 | 3065 |
| 594 | 20241014 | 091800 | 175485345 | 2740 | 2740 | 2740 | 2725 | 6021 |
| 595 | 20241014 | 091700 | 159062805 | 2740 | 2740 | 2740 | 2740 | 1 |
| 596 | 20241014 | 091600 | 159060065 | 2725 | 2725 | 2725 | 2720 | 429 |
| 597 | 20241014 | 091500 | 157891110 | 2725 | 2730 | 2730 | 2725 | 6081 |
| 598 | 20241014 | 091400 | 141304300 | 2720 | 2730 | 2730 | 2720 | 377 |
| 599 | 20241014 | 091300 | 140277225 | 2730 | 2730 | 2730 | 2725 | 3112 |
| 600 | 20241014 | 091200 | 131784010 | 2730 | 2730 | 2730 | 2730 | 844 |
| 601 | 20241014 | 091100 | 129479890 | 2730 | 2735 | 2735 | 2730 | 2625 |
| 602 | 20241014 | 091000 | 122313605 | 2730 | 2725 | 2745 | 2725 | 1289 |
| 603 | 20241014 | 090900 | 118799460 | 2735 | 2745 | 2745 | 2730 | 2374 |
| 604 | 20241014 | 090800 | 112297365 | 2740 | 2740 | 2740 | 2740 | 2287 |
| 605 | 20241014 | 090700 | 106030985 | 2725 | 2740 | 2740 | 2725 | 2111 |
| 606 | 20241014 | 090600 | 100276995 | 2725 | 2735 | 2735 | 2725 | 2556 |
| 607 | 20241014 | 090500 | 93302065 | 2725 | 2735 | 2735 | 2725 | 6037 |
| 608 | 20241014 | 090400 | 76818615 | 2735 | 2745 | 2745 | 2735 | 1018 |
| 609 | 20241014 | 090300 | 74024725 | 2745 | 2755 | 2755 | 2730 | 7659 |
| 610 | 20241014 | 090200 | 53110560 | 2735 | 2745 | 2760 | 2735 | 6548 |
| 611 | 20241014 | 090100 | 35146610 | 2770 | 2770 | 2770 | 2770 | 1689 |
| 612 | 20241014 | 090000 | 30468080 | 2770 | 2745 | 2770 | 2745 | 11099 |