30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241018 | 190500 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 1995 |
| 3 | 20241018 | 190400 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 4 | 20241018 | 190300 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 5 | 20241018 | 190200 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 6 | 20241018 | 190100 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 7 | 20241018 | 190000 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 8 | 20241018 | 185900 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 9 | 20241018 | 185800 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 10 | 20241018 | 185700 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 11 | 20241018 | 185600 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 12 | 20241018 | 185500 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 13 | 20241018 | 185400 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 14 | 20241018 | 185300 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 15 | 20241018 | 185200 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 16 | 20241018 | 185100 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 17 | 20241018 | 185000 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 18 | 20241018 | 184900 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 19 | 20241018 | 184800 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 20 | 20241018 | 184700 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 21 | 20241018 | 184600 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 22 | 20241018 | 184500 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 23 | 20241018 | 184400 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 24 | 20241018 | 184300 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 25 | 20241018 | 184200 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 26 | 20241018 | 184100 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 27 | 20241018 | 184000 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 28 | 20241018 | 183900 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 29 | 20241018 | 183800 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 30 | 20241018 | 183700 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 31 | 20241018 | 183600 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 32 | 20241018 | 183500 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 1995 |
| 33 | 20241018 | 183400 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 34 | 20241018 | 183300 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 35 | 20241018 | 183200 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 36 | 20241018 | 183100 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 37 | 20241018 | 183000 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 38 | 20241018 | 182900 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 39 | 20241018 | 182800 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 40 | 20241018 | 182700 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 41 | 20241018 | 182600 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 42 | 20241018 | 182500 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 43 | 20241018 | 182400 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 44 | 20241018 | 182300 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 45 | 20241018 | 182200 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 46 | 20241018 | 182100 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 47 | 20241018 | 182000 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 48 | 20241018 | 181900 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 49 | 20241018 | 181800 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 50 | 20241018 | 181700 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 51 | 20241018 | 181600 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 52 | 20241018 | 181500 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 53 | 20241018 | 181400 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 54 | 20241018 | 181300 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 55 | 20241018 | 181200 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 56 | 20241018 | 181100 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 57 | 20241018 | 181000 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 58 | 20241018 | 180900 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 59 | 20241018 | 180800 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 60 | 20241018 | 180700 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 61 | 20241018 | 180600 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 62 | 20241018 | 180500 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 1995 |
| 63 | 20241018 | 180400 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 64 | 20241018 | 180300 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 65 | 20241018 | 180200 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 66 | 20241018 | 180100 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 67 | 20241018 | 180000 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 68 | 20241018 | 175900 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 69 | 20241018 | 175800 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 70 | 20241018 | 175700 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 71 | 20241018 | 175600 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 72 | 20241018 | 175500 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 73 | 20241018 | 175400 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 74 | 20241018 | 175300 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 75 | 20241018 | 175200 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 76 | 20241018 | 175100 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 77 | 20241018 | 175000 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 78 | 20241018 | 174900 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 79 | 20241018 | 174800 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 80 | 20241018 | 174700 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 81 | 20241018 | 174600 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 82 | 20241018 | 174500 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 83 | 20241018 | 174400 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 84 | 20241018 | 174300 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 85 | 20241018 | 174200 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 86 | 20241018 | 174100 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 87 | 20241018 | 174000 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 88 | 20241018 | 173900 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 89 | 20241018 | 173800 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 90 | 20241018 | 173700 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 91 | 20241018 | 173600 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 92 | 20241018 | 173500 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 1995 |
| 93 | 20241018 | 173400 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 94 | 20241018 | 173300 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 95 | 20241018 | 173200 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 96 | 20241018 | 173100 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 97 | 20241018 | 173000 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 98 | 20241018 | 172900 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 99 | 20241018 | 172800 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 100 | 20241018 | 172700 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 101 | 20241018 | 172600 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 102 | 20241018 | 172500 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 103 | 20241018 | 172400 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 104 | 20241018 | 172300 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 105 | 20241018 | 172200 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 106 | 20241018 | 172100 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 107 | 20241018 | 172000 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 108 | 20241018 | 171900 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 109 | 20241018 | 171800 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 110 | 20241018 | 171700 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 111 | 20241018 | 171600 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 112 | 20241018 | 171500 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 113 | 20241018 | 171400 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 114 | 20241018 | 171300 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 115 | 20241018 | 171200 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 116 | 20241018 | 171100 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 117 | 20241018 | 171000 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 118 | 20241018 | 170900 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 119 | 20241018 | 170800 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 120 | 20241018 | 170700 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 121 | 20241018 | 170600 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 122 | 20241018 | 170500 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 1995 |
| 123 | 20241018 | 170400 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 124 | 20241018 | 170300 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 125 | 20241018 | 170200 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 126 | 20241018 | 170100 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 127 | 20241018 | 170000 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 128 | 20241018 | 165900 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 129 | 20241018 | 165800 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 130 | 20241018 | 165700 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 131 | 20241018 | 165600 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 132 | 20241018 | 165500 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 133 | 20241018 | 165400 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 134 | 20241018 | 165300 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 135 | 20241018 | 165200 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 136 | 20241018 | 165100 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 137 | 20241018 | 165000 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 138 | 20241018 | 164900 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 139 | 20241018 | 164800 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 140 | 20241018 | 164700 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 141 | 20241018 | 164600 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 142 | 20241018 | 164500 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 143 | 20241018 | 164400 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 144 | 20241018 | 164300 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 145 | 20241018 | 164200 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 146 | 20241018 | 164100 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 147 | 20241018 | 164000 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 148 | 20241018 | 163900 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 149 | 20241018 | 163800 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 150 | 20241018 | 163700 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 151 | 20241018 | 163600 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 152 | 20241018 | 163500 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 1995 |
| 153 | 20241018 | 163400 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 154 | 20241018 | 163300 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 155 | 20241018 | 163200 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 156 | 20241018 | 163100 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 157 | 20241018 | 163000 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 158 | 20241018 | 162900 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 159 | 20241018 | 162800 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 160 | 20241018 | 162700 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 161 | 20241018 | 162600 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 162 | 20241018 | 162500 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 163 | 20241018 | 162400 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 164 | 20241018 | 162300 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 165 | 20241018 | 162200 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 166 | 20241018 | 162100 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 167 | 20241018 | 162000 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 168 | 20241018 | 161900 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 169 | 20241018 | 161800 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 170 | 20241018 | 161700 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 171 | 20241018 | 161600 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 172 | 20241018 | 161500 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 173 | 20241018 | 161400 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 174 | 20241018 | 161300 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 175 | 20241018 | 161200 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 176 | 20241018 | 161100 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 177 | 20241018 | 161000 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 178 | 20241018 | 160900 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 179 | 20241018 | 160800 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 180 | 20241018 | 160700 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 181 | 20241018 | 160600 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 182 | 20241018 | 160500 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 1995 |
| 183 | 20241018 | 160400 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 184 | 20241018 | 160300 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 185 | 20241018 | 160200 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 186 | 20241018 | 160100 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 187 | 20241018 | 160000 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 188 | 20241018 | 155900 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 189 | 20241018 | 155800 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 190 | 20241018 | 155700 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 191 | 20241018 | 155600 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 192 | 20241018 | 155500 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 193 | 20241018 | 155400 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 194 | 20241018 | 155300 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 195 | 20241018 | 155200 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 196 | 20241018 | 155100 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 197 | 20241018 | 155000 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 198 | 20241018 | 154900 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 199 | 20241018 | 154800 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 200 | 20241018 | 154700 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 201 | 20241018 | 154600 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 202 | 20241018 | 154500 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 203 | 20241018 | 154400 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 204 | 20241018 | 154300 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 205 | 20241018 | 154200 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 206 | 20241018 | 154100 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 207 | 20241018 | 154000 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 208 | 20241018 | 153900 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 209 | 20241018 | 153800 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 210 | 20241018 | 153700 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 211 | 20241018 | 153600 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 212 | 20241018 | 153500 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 1995 |
| 213 | 20241018 | 153400 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 214 | 20241018 | 153300 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 215 | 20241018 | 153200 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 216 | 20241018 | 153100 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 0 |
| 217 | 20241018 | 153000 | 1595648100 | 4070 | 4070 | 4070 | 4070 | 1995 |
| 218 | 20241018 | 152900 | 1587528450 | 4080 | 4080 | 4080 | 4080 | 0 |
| 219 | 20241018 | 152800 | 1587528450 | 4080 | 4080 | 4080 | 4080 | 0 |
| 220 | 20241018 | 152700 | 1587528450 | 4080 | 4080 | 4080 | 4080 | 0 |
| 221 | 20241018 | 152600 | 1587528450 | 4080 | 4080 | 4080 | 4080 | 0 |
| 222 | 20241018 | 152500 | 1587528450 | 4080 | 4080 | 4080 | 4080 | 0 |
| 223 | 20241018 | 152400 | 1587528450 | 4080 | 4080 | 4080 | 4080 | 0 |
| 224 | 20241018 | 152300 | 1587528450 | 4080 | 4080 | 4080 | 4080 | 0 |
| 225 | 20241018 | 152200 | 1587528450 | 4080 | 4080 | 4080 | 4080 | 0 |
| 226 | 20241018 | 152100 | 1587528450 | 4080 | 4080 | 4080 | 4080 | 0 |
| 227 | 20241018 | 152000 | 1587528450 | 4080 | 4080 | 4080 | 4080 | 0 |
| 228 | 20241018 | 151900 | 1587528450 | 4080 | 4085 | 4085 | 4075 | 304 |
| 229 | 20241018 | 151800 | 1586287135 | 4090 | 4090 | 4090 | 4090 | 0 |
| 230 | 20241018 | 151700 | 1586287135 | 4090 | 4080 | 4090 | 4055 | 22 |
| 231 | 20241018 | 151600 | 1586197800 | 4095 | 4070 | 4095 | 4070 | 203 |
| 232 | 20241018 | 151500 | 1585371480 | 4070 | 4070 | 4070 | 4070 | 0 |
| 233 | 20241018 | 151400 | 1585371480 | 4070 | 4070 | 4070 | 4070 | 30 |
| 234 | 20241018 | 151300 | 1585249380 | 4070 | 4060 | 4070 | 4050 | 2101 |
| 235 | 20241018 | 151200 | 1576737785 | 4070 | 4075 | 4075 | 4060 | 988 |
| 236 | 20241018 | 151100 | 1572725515 | 4070 | 4065 | 4085 | 4060 | 1002 |
| 237 | 20241018 | 151000 | 1568655655 | 4070 | 4070 | 4070 | 4070 | 560 |
| 238 | 20241018 | 150900 | 1566376455 | 4085 | 4085 | 4085 | 4085 | 6 |
| 239 | 20241018 | 150800 | 1566351945 | 4090 | 4065 | 4090 | 4065 | 389 |
| 240 | 20241018 | 150700 | 1564764510 | 4095 | 4095 | 4095 | 4095 | 98 |
| 241 | 20241018 | 150600 | 1564363200 | 4095 | 4070 | 4095 | 4060 | 559 |
| 242 | 20241018 | 150500 | 1562092325 | 4070 | 4080 | 4080 | 4065 | 1024 |
| 243 | 20241018 | 150400 | 1557921585 | 4100 | 4100 | 4100 | 4100 | 805 |
| 244 | 20241018 | 150300 | 1554621085 | 4080 | 4085 | 4085 | 4075 | 706 |
| 245 | 20241018 | 150200 | 1551738240 | 4100 | 4100 | 4100 | 4100 | 0 |
| 246 | 20241018 | 150100 | 1551738240 | 4100 | 4085 | 4100 | 4085 | 622 |
| 247 | 20241018 | 150000 | 1549197070 | 4110 | 4110 | 4110 | 4110 | 0 |
| 248 | 20241018 | 145900 | 1549197070 | 4110 | 4110 | 4110 | 4110 | 0 |
| 249 | 20241018 | 145800 | 1549197070 | 4110 | 4110 | 4110 | 4110 | 1 |
| 250 | 20241018 | 145700 | 1549192960 | 4110 | 4110 | 4110 | 4110 | 7 |
| 251 | 20241018 | 145600 | 1549164190 | 4080 | 4080 | 4080 | 4080 | 15 |
| 252 | 20241018 | 145500 | 1549102990 | 4110 | 4110 | 4110 | 4110 | 0 |
| 253 | 20241018 | 145400 | 1549102990 | 4110 | 4090 | 4110 | 4080 | 548 |
| 254 | 20241018 | 145300 | 1546866800 | 4080 | 4085 | 4085 | 4080 | 1184 |
| 255 | 20241018 | 145200 | 1542035400 | 4115 | 4115 | 4115 | 4115 | 100 |
| 256 | 20241018 | 145100 | 1541623900 | 4115 | 4115 | 4115 | 4115 | 443 |
| 257 | 20241018 | 145000 | 1539800955 | 4080 | 4080 | 4120 | 4080 | 1506 |
| 258 | 20241018 | 144900 | 1533656395 | 4080 | 4105 | 4115 | 4080 | 2245 |
| 259 | 20241018 | 144800 | 1524490760 | 4095 | 4100 | 4100 | 4090 | 729 |
| 260 | 20241018 | 144700 | 1521505525 | 4105 | 4105 | 4105 | 4105 | 2 |
| 261 | 20241018 | 144600 | 1521497315 | 4105 | 4105 | 4105 | 4105 | 5 |
| 262 | 20241018 | 144500 | 1521476790 | 4105 | 4105 | 4105 | 4105 | 4 |
| 263 | 20241018 | 144400 | 1521460370 | 4095 | 4095 | 4095 | 4095 | 23 |
| 264 | 20241018 | 144300 | 1521366185 | 4095 | 4095 | 4095 | 4085 | 490 |
| 265 | 20241018 | 144200 | 1519362005 | 4105 | 4105 | 4105 | 4105 | 0 |
| 266 | 20241018 | 144100 | 1519362005 | 4105 | 4105 | 4105 | 4105 | 1 |
| 267 | 20241018 | 144000 | 1519357900 | 4095 | 4105 | 4105 | 4095 | 25 |
| 268 | 20241018 | 143900 | 1519255285 | 4105 | 4100 | 4105 | 4100 | 52 |
| 269 | 20241018 | 143800 | 1519042080 | 4095 | 4110 | 4130 | 4095 | 1298 |
| 270 | 20241018 | 143700 | 1513718830 | 4100 | 4130 | 4135 | 4100 | 502 |
| 271 | 20241018 | 143600 | 1511656455 | 4110 | 4125 | 4125 | 4110 | 1001 |
| 272 | 20241018 | 143500 | 1507540910 | 4130 | 4130 | 4130 | 4130 | 11 |
| 273 | 20241018 | 143400 | 1507495480 | 4115 | 4115 | 4115 | 4115 | 0 |
| 274 | 20241018 | 143300 | 1507495480 | 4115 | 4120 | 4120 | 4115 | 193 |
| 275 | 20241018 | 143200 | 1506701280 | 4150 | 4150 | 4150 | 4150 | 0 |
| 276 | 20241018 | 143100 | 1506701280 | 4150 | 4150 | 4150 | 4150 | 1 |
| 277 | 20241018 | 143000 | 1506697130 | 4110 | 4130 | 4130 | 4110 | 620 |
| 278 | 20241018 | 142900 | 1504140470 | 4140 | 4140 | 4155 | 4140 | 84 |
| 279 | 20241018 | 142800 | 1503792415 | 4145 | 4140 | 4145 | 4140 | 4 |
| 280 | 20241018 | 142700 | 1503775840 | 4140 | 4140 | 4140 | 4140 | 1 |
| 281 | 20241018 | 142600 | 1503771700 | 4140 | 4140 | 4140 | 4140 | 95 |
| 282 | 20241018 | 142500 | 1503378400 | 4140 | 4130 | 4140 | 4130 | 59 |
| 283 | 20241018 | 142400 | 1503134180 | 4130 | 4100 | 4130 | 4100 | 140 |
| 284 | 20241018 | 142300 | 1502557390 | 4120 | 4110 | 4120 | 4085 | 3388 |
| 285 | 20241018 | 142200 | 1488689995 | 4110 | 4120 | 4120 | 4110 | 1533 |
| 286 | 20241018 | 142100 | 1482385095 | 4130 | 4120 | 4130 | 4120 | 10 |
| 287 | 20241018 | 142000 | 1482343885 | 4120 | 4120 | 4120 | 4120 | 566 |
| 288 | 20241018 | 141900 | 1480011965 | 4120 | 4105 | 4120 | 4105 | 11 |
| 289 | 20241018 | 141800 | 1479966795 | 4120 | 4120 | 4120 | 4120 | 297 |
| 290 | 20241018 | 141700 | 1478743155 | 4120 | 4110 | 4120 | 4100 | 2270 |
| 291 | 20241018 | 141600 | 1469427345 | 4115 | 4115 | 4115 | 4115 | 1 |
| 292 | 20241018 | 141500 | 1469423230 | 4120 | 4110 | 4120 | 4110 | 50 |
| 293 | 20241018 | 141400 | 1469217710 | 4110 | 4125 | 4125 | 4110 | 1080 |
| 294 | 20241018 | 141300 | 1464771195 | 4140 | 4125 | 4140 | 4125 | 248 |
| 295 | 20241018 | 141200 | 1463748180 | 4125 | 4115 | 4125 | 4115 | 91 |
| 296 | 20241018 | 141100 | 1463373350 | 4115 | 4125 | 4125 | 4115 | 438 |
| 297 | 20241018 | 141000 | 1461570480 | 4125 | 4125 | 4125 | 4125 | 1 |
| 298 | 20241018 | 140900 | 1461566355 | 4150 | 4150 | 4150 | 4150 | 0 |
| 299 | 20241018 | 140800 | 1461566355 | 4150 | 4130 | 4150 | 4115 | 1387 |
| 300 | 20241018 | 140700 | 1455848125 | 4155 | 4155 | 4155 | 4155 | 0 |
| 301 | 20241018 | 140600 | 1455848125 | 4155 | 4135 | 4155 | 4115 | 1041 |
| 302 | 20241018 | 140500 | 1451557520 | 4160 | 4160 | 4160 | 4160 | 30 |
| 303 | 20241018 | 140400 | 1451432720 | 4140 | 4140 | 4140 | 4140 | 200 |
| 304 | 20241018 | 140300 | 1450604720 | 4160 | 4150 | 4160 | 4150 | 691 |
| 305 | 20241018 | 140200 | 1447730875 | 4130 | 4130 | 4130 | 4130 | 503 |
| 306 | 20241018 | 140100 | 1445653485 | 4130 | 4145 | 4145 | 4125 | 435 |
| 307 | 20241018 | 140000 | 1443856630 | 4165 | 4165 | 4165 | 4165 | 0 |
| 308 | 20241018 | 135900 | 1443856630 | 4165 | 4165 | 4165 | 4165 | 0 |
| 309 | 20241018 | 135800 | 1443856630 | 4165 | 4165 | 4165 | 4165 | 100 |
| 310 | 20241018 | 135700 | 1443440130 | 4170 | 4170 | 4170 | 4170 | 0 |
| 311 | 20241018 | 135600 | 1443440130 | 4170 | 4170 | 4170 | 4170 | 0 |
| 312 | 20241018 | 135500 | 1443440130 | 4170 | 4170 | 4170 | 4170 | 30 |
| 313 | 20241018 | 135400 | 1443315030 | 4170 | 4165 | 4170 | 4165 | 667 |
| 314 | 20241018 | 135300 | 1440536970 | 4165 | 4165 | 4165 | 4165 | 70 |
| 315 | 20241018 | 135200 | 1440245420 | 4165 | 4165 | 4165 | 4165 | 0 |
| 316 | 20241018 | 135100 | 1440245420 | 4165 | 4145 | 4165 | 4145 | 255 |
| 317 | 20241018 | 135000 | 1439188425 | 4165 | 4165 | 4165 | 4165 | 0 |
| 318 | 20241018 | 134900 | 1439188425 | 4165 | 4165 | 4165 | 4165 | 0 |
| 319 | 20241018 | 134800 | 1439188425 | 4165 | 4165 | 4165 | 4165 | 0 |
| 320 | 20241018 | 134700 | 1439188425 | 4165 | 4165 | 4165 | 4165 | 1 |
| 321 | 20241018 | 134600 | 1439184260 | 4165 | 4165 | 4165 | 4165 | 2 |
| 322 | 20241018 | 134500 | 1439175930 | 4160 | 4160 | 4160 | 4160 | 1386 |
| 323 | 20241018 | 134400 | 1433410170 | 4160 | 4140 | 4160 | 4135 | 402 |
| 324 | 20241018 | 134300 | 1431747135 | 4165 | 4150 | 4170 | 4135 | 552 |
| 325 | 20241018 | 134200 | 1429452930 | 4150 | 4150 | 4150 | 4150 | 8 |
| 326 | 20241018 | 134100 | 1429419730 | 4170 | 4170 | 4170 | 4170 | 501 |
| 327 | 20241018 | 134000 | 1427330560 | 4150 | 4165 | 4170 | 4150 | 154 |
| 328 | 20241018 | 133900 | 1426688980 | 4165 | 4165 | 4165 | 4165 | 0 |
| 329 | 20241018 | 133800 | 1426688980 | 4165 | 4165 | 4165 | 4165 | 1 |
| 330 | 20241018 | 133700 | 1426684815 | 4130 | 4130 | 4130 | 4130 | 12 |
| 331 | 20241018 | 133600 | 1426635255 | 4130 | 4140 | 4140 | 4125 | 2019 |
| 332 | 20241018 | 133500 | 1418295920 | 4165 | 4165 | 4165 | 4165 | 0 |
| 333 | 20241018 | 133400 | 1418295920 | 4165 | 4165 | 4165 | 4165 | 50 |
| 334 | 20241018 | 133300 | 1418087670 | 4165 | 4165 | 4165 | 4165 | 0 |
| 335 | 20241018 | 133200 | 1418087670 | 4165 | 4140 | 4165 | 4140 | 3 |
| 336 | 20241018 | 133100 | 1418075225 | 4135 | 4140 | 4140 | 4135 | 288 |
| 337 | 20241018 | 133000 | 1416883845 | 4145 | 4145 | 4145 | 4145 | 451 |
| 338 | 20241018 | 132900 | 1415014450 | 4170 | 4145 | 4170 | 4145 | 200 |
| 339 | 20241018 | 132800 | 1414184335 | 4170 | 4170 | 4170 | 4170 | 0 |
| 340 | 20241018 | 132700 | 1414184335 | 4170 | 4170 | 4170 | 4170 | 667 |
| 341 | 20241018 | 132600 | 1411402945 | 4170 | 4170 | 4170 | 4170 | 90 |
| 342 | 20241018 | 132500 | 1411027645 | 4170 | 4170 | 4170 | 4170 | 0 |
| 343 | 20241018 | 132400 | 1411027645 | 4170 | 4170 | 4170 | 4170 | 0 |
| 344 | 20241018 | 132300 | 1411027645 | 4170 | 4170 | 4170 | 4170 | 1 |
| 345 | 20241018 | 132200 | 1411023475 | 4140 | 4145 | 4145 | 4140 | 125 |
| 346 | 20241018 | 132100 | 1410505750 | 4145 | 4165 | 4170 | 4145 | 472 |
| 347 | 20241018 | 132000 | 1408539150 | 4165 | 4165 | 4165 | 4165 | 0 |
| 348 | 20241018 | 131900 | 1408539150 | 4165 | 4155 | 4165 | 4155 | 204 |
| 349 | 20241018 | 131800 | 1407690490 | 4155 | 4155 | 4155 | 4155 | 1 |
| 350 | 20241018 | 131700 | 1407686335 | 4155 | 4155 | 4155 | 4155 | 16 |
| 351 | 20241018 | 131600 | 1407619855 | 4165 | 4165 | 4165 | 4165 | 0 |
| 352 | 20241018 | 131500 | 1407619855 | 4165 | 4155 | 4165 | 4155 | 112 |
| 353 | 20241018 | 131400 | 1407154475 | 4165 | 4160 | 4165 | 4160 | 17 |
| 354 | 20241018 | 131300 | 1407083750 | 4165 | 4165 | 4165 | 4165 | 1 |
| 355 | 20241018 | 131200 | 1407079585 | 4165 | 4160 | 4165 | 4160 | 205 |
| 356 | 20241018 | 131100 | 1406226775 | 4165 | 4165 | 4165 | 4165 | 0 |
| 357 | 20241018 | 131000 | 1406226775 | 4165 | 4170 | 4170 | 4150 | 16 |
| 358 | 20241018 | 130900 | 1406160325 | 4180 | 4180 | 4180 | 4180 | 0 |
| 359 | 20241018 | 130800 | 1406160325 | 4180 | 4195 | 4195 | 4145 | 365 |
| 360 | 20241018 | 130700 | 1404645670 | 4200 | 4200 | 4200 | 4200 | 36 |
| 361 | 20241018 | 130600 | 1404494470 | 4200 | 4155 | 4200 | 4155 | 1184 |
| 362 | 20241018 | 130500 | 1399532290 | 4140 | 4145 | 4155 | 4140 | 479 |
| 363 | 20241018 | 130400 | 1397547875 | 4145 | 4155 | 4155 | 4145 | 1283 |
| 364 | 20241018 | 130300 | 1392219800 | 4145 | 4145 | 4145 | 4145 | 0 |
| 365 | 20241018 | 130200 | 1392219800 | 4145 | 4145 | 4145 | 4145 | 179 |
| 366 | 20241018 | 130100 | 1391477845 | 4145 | 4145 | 4145 | 4145 | 12 |
| 367 | 20241018 | 130000 | 1391428105 | 4145 | 4140 | 4155 | 4140 | 70 |
| 368 | 20241018 | 125900 | 1391138065 | 4155 | 4160 | 4160 | 4155 | 359 |
| 369 | 20241018 | 125800 | 1389646055 | 4160 | 4160 | 4160 | 4160 | 0 |
| 370 | 20241018 | 125700 | 1389646055 | 4160 | 4155 | 4160 | 4140 | 3696 |
| 371 | 20241018 | 125600 | 1374338825 | 4155 | 4155 | 4155 | 4155 | 24 |
| 372 | 20241018 | 125500 | 1374239105 | 4145 | 4145 | 4145 | 4145 | 0 |
| 373 | 20241018 | 125400 | 1374239105 | 4145 | 4145 | 4145 | 4145 | 3 |
| 374 | 20241018 | 125300 | 1374226670 | 4145 | 4145 | 4145 | 4145 | 0 |
| 375 | 20241018 | 125200 | 1374226670 | 4145 | 4150 | 4150 | 4145 | 101 |
| 376 | 20241018 | 125100 | 1373808015 | 4155 | 4155 | 4155 | 4155 | 0 |
| 377 | 20241018 | 125000 | 1373808015 | 4155 | 4155 | 4155 | 4155 | 0 |
| 378 | 20241018 | 124900 | 1373808015 | 4155 | 4155 | 4165 | 4155 | 482 |
| 379 | 20241018 | 124800 | 1371805295 | 4165 | 4145 | 4165 | 4145 | 36 |
| 380 | 20241018 | 124700 | 1371655405 | 4135 | 4135 | 4135 | 4135 | 0 |
| 381 | 20241018 | 124600 | 1371655405 | 4135 | 4155 | 4155 | 4135 | 210 |
| 382 | 20241018 | 124500 | 1370784205 | 4170 | 4170 | 4170 | 4170 | 6 |
| 383 | 20241018 | 124400 | 1370759185 | 4170 | 4170 | 4170 | 4170 | 4 |
| 384 | 20241018 | 124300 | 1370742505 | 4170 | 4140 | 4170 | 4140 | 673 |
| 385 | 20241018 | 124200 | 1367956255 | 4145 | 4150 | 4150 | 4145 | 446 |
| 386 | 20241018 | 124100 | 1366107275 | 4155 | 4155 | 4155 | 4150 | 5 |
| 387 | 20241018 | 124000 | 1366086505 | 4150 | 4160 | 4160 | 4150 | 95 |
| 388 | 20241018 | 123900 | 1365691960 | 4160 | 4170 | 4170 | 4160 | 440 |
| 389 | 20241018 | 123800 | 1363861530 | 4160 | 4185 | 4185 | 4160 | 1240 |
| 390 | 20241018 | 123700 | 1358699880 | 4185 | 4200 | 4200 | 4185 | 159 |
| 391 | 20241018 | 123600 | 1358034435 | 4200 | 4200 | 4200 | 4200 | 0 |
| 392 | 20241018 | 123500 | 1358034435 | 4200 | 4200 | 4200 | 4200 | 10 |
| 393 | 20241018 | 123400 | 1357992435 | 4205 | 4205 | 4205 | 4205 | 339 |
| 394 | 20241018 | 123300 | 1356566940 | 4210 | 4185 | 4210 | 4180 | 1163 |
| 395 | 20241018 | 123200 | 1351705520 | 4210 | 4210 | 4210 | 4210 | 0 |
| 396 | 20241018 | 123100 | 1351705520 | 4210 | 4210 | 4210 | 4210 | 0 |
| 397 | 20241018 | 123000 | 1351705520 | 4210 | 4205 | 4210 | 4205 | 547 |
| 398 | 20241018 | 122900 | 1349402720 | 4210 | 4205 | 4210 | 4205 | 38 |
| 399 | 20241018 | 122800 | 1349242810 | 4210 | 4210 | 4210 | 4210 | 224 |
| 400 | 20241018 | 122700 | 1348299770 | 4210 | 4205 | 4210 | 4205 | 180 |
| 401 | 20241018 | 122600 | 1347542470 | 4210 | 4195 | 4210 | 4195 | 364 |
| 402 | 20241018 | 122500 | 1346015465 | 4195 | 4195 | 4195 | 4195 | 0 |
| 403 | 20241018 | 122400 | 1346015465 | 4195 | 4195 | 4195 | 4195 | 1 |
| 404 | 20241018 | 122300 | 1346011270 | 4195 | 4190 | 4195 | 4190 | 603 |
| 405 | 20241018 | 122200 | 1343484690 | 4165 | 4185 | 4190 | 4165 | 1214 |
| 406 | 20241018 | 122100 | 1338427410 | 4185 | 4185 | 4185 | 4185 | 24 |
| 407 | 20241018 | 122000 | 1338326970 | 4165 | 4195 | 4195 | 4165 | 14 |
| 408 | 20241018 | 121900 | 1338268610 | 4165 | 4195 | 4195 | 4165 | 198 |
| 409 | 20241018 | 121800 | 1337443900 | 4175 | 4195 | 4195 | 4175 | 153 |
| 410 | 20241018 | 121700 | 1336805090 | 4190 | 4205 | 4205 | 4190 | 211 |
| 411 | 20241018 | 121600 | 1335920360 | 4210 | 4210 | 4210 | 4210 | 0 |
| 412 | 20241018 | 121500 | 1335920360 | 4210 | 4210 | 4210 | 4210 | 0 |
| 413 | 20241018 | 121400 | 1335920360 | 4210 | 4195 | 4210 | 4195 | 354 |
| 414 | 20241018 | 121300 | 1334432895 | 4195 | 4175 | 4195 | 4170 | 1812 |
| 415 | 20241018 | 121200 | 1326875330 | 4175 | 4175 | 4175 | 4175 | 0 |
| 416 | 20241018 | 121100 | 1326875330 | 4175 | 4180 | 4180 | 4175 | 670 |
| 417 | 20241018 | 121000 | 1324077985 | 4230 | 4230 | 4230 | 4230 | 20 |
| 418 | 20241018 | 120900 | 1323993385 | 4230 | 4175 | 4240 | 4175 | 1744 |
| 419 | 20241018 | 120800 | 1316641700 | 4175 | 4175 | 4175 | 4175 | 0 |
| 420 | 20241018 | 120700 | 1316641700 | 4175 | 4175 | 4175 | 4175 | 0 |
| 421 | 20241018 | 120600 | 1316641700 | 4175 | 4150 | 4175 | 4150 | 1265 |
| 422 | 20241018 | 120500 | 1311391925 | 4150 | 4150 | 4150 | 4150 | 157 |
| 423 | 20241018 | 120400 | 1310740375 | 4180 | 4180 | 4180 | 4180 | 0 |
| 424 | 20241018 | 120300 | 1310740375 | 4180 | 4180 | 4180 | 4180 | 24 |
| 425 | 20241018 | 120200 | 1310640055 | 4155 | 4155 | 4155 | 4155 | 290 |
| 426 | 20241018 | 120100 | 1309435105 | 4180 | 4180 | 4180 | 4180 | 0 |
| 427 | 20241018 | 120000 | 1309435105 | 4180 | 4180 | 4180 | 4180 | 0 |
| 428 | 20241018 | 115900 | 1309435105 | 4180 | 4180 | 4180 | 4180 | 0 |
| 429 | 20241018 | 115800 | 1309435105 | 4180 | 4185 | 4185 | 4145 | 418 |
| 430 | 20241018 | 115700 | 1307699340 | 4210 | 4195 | 4210 | 4195 | 466 |
| 431 | 20241018 | 115600 | 1305742505 | 4195 | 4180 | 4195 | 4180 | 76 |
| 432 | 20241018 | 115500 | 1305424050 | 4190 | 4170 | 4190 | 4170 | 573 |
| 433 | 20241018 | 115400 | 1303034310 | 4165 | 4145 | 4165 | 4145 | 1375 |
| 434 | 20241018 | 115300 | 1297310935 | 4165 | 4145 | 4165 | 4145 | 799 |
| 435 | 20241018 | 115200 | 1293999060 | 4170 | 4170 | 4170 | 4170 | 0 |
| 436 | 20241018 | 115100 | 1293999060 | 4170 | 4170 | 4170 | 4170 | 0 |
| 437 | 20241018 | 115000 | 1293999060 | 4170 | 4170 | 4170 | 4170 | 0 |
| 438 | 20241018 | 114900 | 1293999060 | 4170 | 4170 | 4170 | 4170 | 0 |
| 439 | 20241018 | 114800 | 1293999060 | 4170 | 4170 | 4170 | 4170 | 0 |
| 440 | 20241018 | 114700 | 1293999060 | 4170 | 4145 | 4170 | 4145 | 891 |
| 441 | 20241018 | 114600 | 1290305840 | 4170 | 4165 | 4170 | 4165 | 282 |
| 442 | 20241018 | 114500 | 1289131305 | 4170 | 4170 | 4170 | 4170 | 0 |
| 443 | 20241018 | 114400 | 1289131305 | 4170 | 4170 | 4170 | 4170 | 0 |
| 444 | 20241018 | 114300 | 1289131305 | 4170 | 4150 | 4175 | 4140 | 1070 |
| 445 | 20241018 | 114200 | 1284695690 | 4175 | 4175 | 4175 | 4175 | 0 |
| 446 | 20241018 | 114100 | 1284695690 | 4175 | 4175 | 4175 | 4175 | 0 |
| 447 | 20241018 | 114000 | 1284695690 | 4175 | 4175 | 4175 | 4175 | 40 |
| 448 | 20241018 | 113900 | 1284528690 | 4175 | 4150 | 4175 | 4140 | 4325 |
| 449 | 20241018 | 113800 | 1266621090 | 4155 | 4165 | 4165 | 4155 | 1261 |
| 450 | 20241018 | 113700 | 1261370985 | 4165 | 4170 | 4170 | 4165 | 749 |
| 451 | 20241018 | 113600 | 1258247855 | 4170 | 4170 | 4170 | 4170 | 301 |
| 452 | 20241018 | 113500 | 1256992685 | 4190 | 4190 | 4190 | 4180 | 1812 |
| 453 | 20241018 | 113400 | 1249402565 | 4190 | 4190 | 4190 | 4190 | 1 |
| 454 | 20241018 | 113300 | 1249398375 | 4190 | 4180 | 4190 | 4180 | 791 |
| 455 | 20241018 | 113200 | 1246091985 | 4170 | 4170 | 4170 | 4170 | 46 |
| 456 | 20241018 | 113100 | 1245900165 | 4170 | 4170 | 4170 | 4170 | 29 |
| 457 | 20241018 | 113000 | 1245779235 | 4180 | 4180 | 4180 | 4180 | 8 |
| 458 | 20241018 | 112900 | 1245745795 | 4180 | 4180 | 4180 | 4165 | 312 |
| 459 | 20241018 | 112800 | 1244444760 | 4180 | 4180 | 4180 | 4180 | 1 |
| 460 | 20241018 | 112700 | 1244440580 | 4195 | 4195 | 4195 | 4195 | 0 |
| 461 | 20241018 | 112600 | 1244440580 | 4195 | 4195 | 4195 | 4195 | 0 |
| 462 | 20241018 | 112500 | 1244440580 | 4195 | 4195 | 4195 | 4195 | 0 |
| 463 | 20241018 | 112400 | 1244440580 | 4195 | 4195 | 4195 | 4195 | 0 |
| 464 | 20241018 | 112300 | 1244440580 | 4195 | 4195 | 4195 | 4195 | 0 |
| 465 | 20241018 | 112200 | 1244440580 | 4195 | 4195 | 4195 | 4195 | 0 |
| 466 | 20241018 | 112100 | 1244440580 | 4195 | 4190 | 4195 | 4190 | 233 |
| 467 | 20241018 | 112000 | 1243464270 | 4190 | 4185 | 4190 | 4185 | 10 |
| 468 | 20241018 | 111900 | 1243422375 | 4190 | 4190 | 4190 | 4190 | 0 |
| 469 | 20241018 | 111800 | 1243422375 | 4190 | 4165 | 4190 | 4165 | 58 |
| 470 | 20241018 | 111700 | 1243179660 | 4185 | 4185 | 4185 | 4185 | 0 |
| 471 | 20241018 | 111600 | 1243179660 | 4185 | 4165 | 4185 | 4165 | 409 |
| 472 | 20241018 | 111500 | 1241473995 | 4165 | 4165 | 4165 | 4165 | 74 |
| 473 | 20241018 | 111400 | 1241165785 | 4165 | 4180 | 4180 | 4165 | 1030 |
| 474 | 20241018 | 111300 | 1236866820 | 4180 | 4195 | 4195 | 4180 | 285 |
| 475 | 20241018 | 111200 | 1235674035 | 4200 | 4205 | 4205 | 4200 | 445 |
| 476 | 20241018 | 111100 | 1233804535 | 4205 | 4210 | 4210 | 4205 | 125 |
| 477 | 20241018 | 111000 | 1233278785 | 4210 | 4210 | 4210 | 4210 | 384 |
| 478 | 20241018 | 110900 | 1231662145 | 4210 | 4205 | 4210 | 4205 | 27 |
| 479 | 20241018 | 110800 | 1231548585 | 4210 | 4210 | 4210 | 4210 | 51 |
| 480 | 20241018 | 110700 | 1231333875 | 4210 | 4215 | 4220 | 4210 | 192 |
| 481 | 20241018 | 110600 | 1230525505 | 4205 | 4220 | 4220 | 4205 | 727 |
| 482 | 20241018 | 110500 | 1227461015 | 4220 | 4240 | 4240 | 4220 | 327 |
| 483 | 20241018 | 110400 | 1226079715 | 4245 | 4215 | 4245 | 4215 | 5312 |
| 484 | 20241018 | 110300 | 1203537835 | 4205 | 4245 | 4245 | 4205 | 405 |
| 485 | 20241018 | 110200 | 1201830780 | 4215 | 4230 | 4255 | 4215 | 1929 |
| 486 | 20241018 | 110100 | 1193644580 | 4250 | 4190 | 4250 | 4180 | 6083 |
| 487 | 20241018 | 110000 | 1167982490 | 4190 | 4190 | 4195 | 4190 | 204 |
| 488 | 20241018 | 105900 | 1167127725 | 4190 | 4165 | 4190 | 4165 | 1859 |
| 489 | 20241018 | 105800 | 1159346950 | 4150 | 4145 | 4165 | 4145 | 5 |
| 490 | 20241018 | 105700 | 1159326200 | 4170 | 4170 | 4170 | 4145 | 63 |
| 491 | 20241018 | 105600 | 1159063515 | 4170 | 4150 | 4170 | 4150 | 432 |
| 492 | 20241018 | 105500 | 1157270695 | 4150 | 4155 | 4185 | 4150 | 310 |
| 493 | 20241018 | 105400 | 1155983290 | 4155 | 4185 | 4190 | 4155 | 1214 |
| 494 | 20241018 | 105300 | 1150918595 | 4190 | 4155 | 4190 | 4155 | 407 |
| 495 | 20241018 | 105200 | 1149217355 | 4190 | 4190 | 4190 | 4160 | 644 |
| 496 | 20241018 | 105100 | 1146533995 | 4190 | 4190 | 4190 | 4190 | 380 |
| 497 | 20241018 | 105000 | 1144941795 | 4190 | 4160 | 4190 | 4160 | 1301 |
| 498 | 20241018 | 104900 | 1139505480 | 4185 | 4165 | 4185 | 4160 | 591 |
| 499 | 20241018 | 104800 | 1137046870 | 4160 | 4165 | 4165 | 4160 | 146 |
| 500 | 20241018 | 104700 | 1136439010 | 4155 | 4155 | 4155 | 4155 | 0 |
| 501 | 20241018 | 104600 | 1136439010 | 4155 | 4160 | 4200 | 4155 | 3151 |
| 502 | 20241018 | 104500 | 1123295615 | 4160 | 4125 | 4160 | 4125 | 3491 |
| 503 | 20241018 | 104400 | 1108823495 | 4125 | 4125 | 4125 | 4125 | 0 |
| 504 | 20241018 | 104300 | 1108823495 | 4125 | 4125 | 4125 | 4125 | 10 |
| 505 | 20241018 | 104200 | 1108782245 | 4125 | 4140 | 4140 | 4125 | 643 |
| 506 | 20241018 | 104100 | 1106120330 | 4140 | 4135 | 4140 | 4135 | 464 |
| 507 | 20241018 | 104000 | 1104199865 | 4140 | 4120 | 4140 | 4120 | 130 |
| 508 | 20241018 | 103900 | 1103662110 | 4135 | 4135 | 4135 | 4135 | 160 |
| 509 | 20241018 | 103800 | 1103000510 | 4140 | 4140 | 4140 | 4140 | 1 |
| 510 | 20241018 | 103700 | 1102996370 | 4140 | 4145 | 4150 | 4115 | 1529 |
| 511 | 20241018 | 103600 | 1096691790 | 4145 | 4090 | 4145 | 4080 | 5442 |
| 512 | 20241018 | 103500 | 1074290110 | 4090 | 4100 | 4100 | 4065 | 1804 |
| 513 | 20241018 | 103400 | 1066937065 | 4100 | 4075 | 4100 | 4075 | 251 |
| 514 | 20241018 | 103300 | 1065912965 | 4075 | 4120 | 4120 | 4075 | 4349 |
| 515 | 20241018 | 103200 | 1048130965 | 4115 | 4125 | 4125 | 4115 | 1724 |
| 516 | 20241018 | 103100 | 1041031045 | 4115 | 4125 | 4130 | 4115 | 1053 |
| 517 | 20241018 | 103000 | 1036689080 | 4130 | 4155 | 4155 | 4130 | 423 |
| 518 | 20241018 | 102900 | 1034940005 | 4155 | 4135 | 4155 | 4135 | 619 |
| 519 | 20241018 | 102800 | 1032377975 | 4130 | 4130 | 4130 | 4130 | 10 |
| 520 | 20241018 | 102700 | 1032336675 | 4135 | 4150 | 4170 | 4100 | 8087 |
| 521 | 20241018 | 102600 | 999112690 | 4175 | 4175 | 4175 | 4120 | 1388 |
| 522 | 20241018 | 102500 | 993368480 | 4175 | 4150 | 4175 | 4145 | 561 |
| 523 | 20241018 | 102400 | 991042945 | 4180 | 4155 | 4180 | 4150 | 944 |
| 524 | 20241018 | 102300 | 987123280 | 4180 | 4160 | 4180 | 4160 | 92 |
| 525 | 20241018 | 102200 | 986739940 | 4155 | 4205 | 4205 | 4155 | 3221 |
| 526 | 20241018 | 102100 | 973310820 | 4175 | 4195 | 4205 | 4175 | 2460 |
| 527 | 20241018 | 102000 | 963025545 | 4200 | 4200 | 4200 | 4200 | 5 |
| 528 | 20241018 | 101900 | 963004545 | 4200 | 4200 | 4200 | 4200 | 0 |
| 529 | 20241018 | 101800 | 963004545 | 4200 | 4195 | 4225 | 4190 | 272 |
| 530 | 20241018 | 101700 | 961864495 | 4190 | 4200 | 4200 | 4190 | 612 |
| 531 | 20241018 | 101600 | 959296510 | 4205 | 4205 | 4205 | 4205 | 201 |
| 532 | 20241018 | 101500 | 958451305 | 4205 | 4205 | 4205 | 4205 | 178 |
| 533 | 20241018 | 101400 | 957702815 | 4205 | 4220 | 4220 | 4205 | 70 |
| 534 | 20241018 | 101300 | 957408435 | 4200 | 4205 | 4205 | 4200 | 475 |
| 535 | 20241018 | 101200 | 955412995 | 4200 | 4200 | 4200 | 4200 | 0 |
| 536 | 20241018 | 101100 | 955412995 | 4200 | 4205 | 4205 | 4200 | 1308 |
| 537 | 20241018 | 101000 | 949918270 | 4205 | 4245 | 4245 | 4205 | 158 |
| 538 | 20241018 | 100900 | 949252130 | 4245 | 4225 | 4245 | 4225 | 551 |
| 539 | 20241018 | 100800 | 946914035 | 4220 | 4195 | 4220 | 4195 | 1356 |
| 540 | 20241018 | 100700 | 941223190 | 4195 | 4240 | 4245 | 4195 | 1725 |
| 541 | 20241018 | 100600 | 933961075 | 4245 | 4245 | 4245 | 4245 | 1 |
| 542 | 20241018 | 100500 | 933956830 | 4250 | 4245 | 4250 | 4245 | 390 |
| 543 | 20241018 | 100400 | 932299420 | 4245 | 4240 | 4250 | 4200 | 648 |
| 544 | 20241018 | 100300 | 929575380 | 4250 | 4240 | 4250 | 4240 | 249 |
| 545 | 20241018 | 100200 | 928518740 | 4240 | 4220 | 4240 | 4220 | 1361 |
| 546 | 20241018 | 100100 | 922770235 | 4220 | 4200 | 4220 | 4200 | 244 |
| 547 | 20241018 | 100000 | 921745415 | 4220 | 4200 | 4220 | 4200 | 1642 |
| 548 | 20241018 | 095900 | 914848995 | 4220 | 4220 | 4220 | 4220 | 31 |
| 549 | 20241018 | 095800 | 914718175 | 4225 | 4225 | 4225 | 4205 | 59 |
| 550 | 20241018 | 095700 | 914469360 | 4225 | 4225 | 4225 | 4225 | 555 |
| 551 | 20241018 | 095600 | 912124485 | 4225 | 4225 | 4225 | 4225 | 1340 |
| 552 | 20241018 | 095500 | 906462985 | 4225 | 4225 | 4225 | 4200 | 669 |
| 553 | 20241018 | 095400 | 903645810 | 4225 | 4225 | 4230 | 4200 | 171 |
| 554 | 20241018 | 095300 | 902925570 | 4225 | 4200 | 4225 | 4200 | 274 |
| 555 | 20241018 | 095200 | 901774595 | 4225 | 4200 | 4225 | 4195 | 668 |
| 556 | 20241018 | 095100 | 898958700 | 4200 | 4200 | 4225 | 4200 | 1303 |
| 557 | 20241018 | 095000 | 893486075 | 4200 | 4200 | 4225 | 4200 | 811 |
| 558 | 20241018 | 094900 | 890077100 | 4200 | 4200 | 4235 | 4195 | 4191 |
| 559 | 20241018 | 094800 | 872471195 | 4210 | 4200 | 4215 | 4195 | 1426 |
| 560 | 20241018 | 094700 | 866480890 | 4200 | 4230 | 4235 | 4200 | 3728 |
| 561 | 20241018 | 094600 | 850752195 | 4200 | 4220 | 4220 | 4200 | 1946 |
| 562 | 20241018 | 094500 | 842563155 | 4240 | 4260 | 4260 | 4220 | 1637 |
| 563 | 20241018 | 094400 | 835648800 | 4260 | 4235 | 4260 | 4230 | 706 |
| 564 | 20241018 | 094300 | 832660580 | 4260 | 4250 | 4260 | 4235 | 1339 |
| 565 | 20241018 | 094200 | 826976965 | 4275 | 4265 | 4275 | 4265 | 728 |
| 566 | 20241018 | 094100 | 823868240 | 4240 | 4230 | 4275 | 4230 | 1471 |
| 567 | 20241018 | 094000 | 817590210 | 4230 | 4275 | 4275 | 4230 | 1411 |
| 568 | 20241018 | 093900 | 811563930 | 4275 | 4255 | 4275 | 4210 | 692 |
| 569 | 20241018 | 093800 | 808640705 | 4250 | 4190 | 4250 | 4185 | 3904 |
| 570 | 20241018 | 093700 | 792098800 | 4195 | 4215 | 4235 | 4175 | 4375 |
| 571 | 20241018 | 093600 | 773738295 | 4235 | 4250 | 4260 | 4215 | 3525 |
| 572 | 20241018 | 093500 | 758854430 | 4240 | 4260 | 4275 | 4240 | 4039 |
| 573 | 20241018 | 093400 | 741637865 | 4285 | 4285 | 4290 | 4265 | 7898 |
| 574 | 20241018 | 093300 | 707839645 | 4280 | 4275 | 4300 | 4275 | 1361 |
| 575 | 20241018 | 093200 | 702001170 | 4270 | 4320 | 4335 | 4250 | 6040 |
| 576 | 20241018 | 093100 | 676077915 | 4340 | 4295 | 4340 | 4295 | 9385 |
| 577 | 20241018 | 093000 | 635594735 | 4275 | 4225 | 4295 | 4225 | 6682 |
| 578 | 20241018 | 092900 | 607097685 | 4230 | 4235 | 4235 | 4210 | 913 |
| 579 | 20241018 | 092800 | 603236130 | 4260 | 4250 | 4280 | 4230 | 6783 |
| 580 | 20241018 | 092700 | 574332955 | 4270 | 4225 | 4280 | 4205 | 3997 |
| 581 | 20241018 | 092600 | 557413560 | 4240 | 4215 | 4240 | 4200 | 1439 |
| 582 | 20241018 | 092500 | 551334650 | 4215 | 4190 | 4215 | 4185 | 3618 |
| 583 | 20241018 | 092400 | 536143970 | 4190 | 4170 | 4190 | 4170 | 62 |
| 584 | 20241018 | 092300 | 535884610 | 4165 | 4205 | 4205 | 4165 | 2243 |
| 585 | 20241018 | 092200 | 526514975 | 4180 | 4200 | 4215 | 4180 | 3609 |
| 586 | 20241018 | 092100 | 511363585 | 4205 | 4210 | 4230 | 4195 | 2476 |
| 587 | 20241018 | 092000 | 500951575 | 4230 | 4250 | 4250 | 4205 | 4461 |
| 588 | 20241018 | 091900 | 482103425 | 4260 | 4270 | 4275 | 4240 | 1713 |
| 589 | 20241018 | 091800 | 474804050 | 4280 | 4270 | 4295 | 4265 | 2855 |
| 590 | 20241018 | 091700 | 462589555 | 4280 | 4270 | 4280 | 4270 | 1673 |
| 591 | 20241018 | 091600 | 455439935 | 4270 | 4235 | 4275 | 4235 | 2694 |
| 592 | 20241018 | 091500 | 443980610 | 4235 | 4215 | 4235 | 4215 | 974 |
| 593 | 20241018 | 091400 | 439863820 | 4210 | 4230 | 4230 | 4210 | 4324 |
| 594 | 20241018 | 091300 | 421639070 | 4230 | 4220 | 4235 | 4220 | 854 |
| 595 | 20241018 | 091200 | 418028855 | 4220 | 4270 | 4270 | 4220 | 7059 |
| 596 | 20241018 | 091100 | 388083645 | 4250 | 4280 | 4285 | 4245 | 3063 |
| 597 | 20241018 | 091000 | 375012610 | 4275 | 4250 | 4280 | 4225 | 6250 |
| 598 | 20241018 | 090900 | 348444350 | 4250 | 4255 | 4270 | 4240 | 3869 |
| 599 | 20241018 | 090800 | 332022945 | 4245 | 4290 | 4290 | 4240 | 9265 |
| 600 | 20241018 | 090700 | 292531675 | 4290 | 4275 | 4345 | 4270 | 26167 |
| 601 | 20241018 | 090600 | 179662580 | 4275 | 4270 | 4285 | 4230 | 14232 |
| 602 | 20241018 | 090500 | 118998835 | 4270 | 4135 | 4290 | 4135 | 16807 |
| 603 | 20241018 | 090400 | 47691995 | 4100 | 4120 | 4200 | 4085 | 7441 |
| 604 | 20241018 | 090300 | 16907465 | 4060 | 4030 | 4060 | 4030 | 454 |
| 605 | 20241018 | 090200 | 15073810 | 4005 | 4005 | 4030 | 4000 | 597 |
| 606 | 20241018 | 090100 | 12682355 | 4005 | 4030 | 4030 | 3995 | 277 |
| 607 | 20241018 | 090000 | 11573190 | 4000 | 4035 | 4035 | 4000 | 1968 |