30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241018 | 192100 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 6556 |
| 3 | 20241018 | 192000 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 4 | 20241018 | 191900 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 5 | 20241018 | 191800 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 6 | 20241018 | 191700 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 7 | 20241018 | 191600 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 8 | 20241018 | 191500 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 9 | 20241018 | 191400 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 10 | 20241018 | 191300 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 11 | 20241018 | 191200 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 12 | 20241018 | 191100 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 13 | 20241018 | 191000 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 14 | 20241018 | 190900 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 15 | 20241018 | 190800 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 16 | 20241018 | 190700 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 17 | 20241018 | 190600 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 18 | 20241018 | 190500 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 19 | 20241018 | 190400 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 20 | 20241018 | 190300 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 21 | 20241018 | 190200 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 22 | 20241018 | 190100 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 23 | 20241018 | 190000 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 24 | 20241018 | 185900 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 25 | 20241018 | 185800 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 26 | 20241018 | 185700 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 27 | 20241018 | 185600 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 28 | 20241018 | 185500 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 29 | 20241018 | 185400 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 30 | 20241018 | 185300 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 31 | 20241018 | 185200 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 32 | 20241018 | 185100 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 6556 |
| 33 | 20241018 | 185000 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 34 | 20241018 | 184900 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 35 | 20241018 | 184800 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 36 | 20241018 | 184700 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 37 | 20241018 | 184600 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 38 | 20241018 | 184500 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 39 | 20241018 | 184400 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 40 | 20241018 | 184300 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 41 | 20241018 | 184200 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 42 | 20241018 | 184100 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 43 | 20241018 | 184000 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 44 | 20241018 | 183900 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 45 | 20241018 | 183800 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 46 | 20241018 | 183700 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 47 | 20241018 | 183600 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 48 | 20241018 | 183500 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 49 | 20241018 | 183400 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 50 | 20241018 | 183300 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 51 | 20241018 | 183200 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 52 | 20241018 | 183100 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 53 | 20241018 | 183000 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 54 | 20241018 | 182900 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 55 | 20241018 | 182800 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 56 | 20241018 | 182700 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 57 | 20241018 | 182600 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 58 | 20241018 | 182500 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 59 | 20241018 | 182400 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 60 | 20241018 | 182300 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 61 | 20241018 | 182200 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 62 | 20241018 | 182100 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 6556 |
| 63 | 20241018 | 182000 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 64 | 20241018 | 181900 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 65 | 20241018 | 181800 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 66 | 20241018 | 181700 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 67 | 20241018 | 181600 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 68 | 20241018 | 181500 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 69 | 20241018 | 181400 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 70 | 20241018 | 181300 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 71 | 20241018 | 181200 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 72 | 20241018 | 181100 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 73 | 20241018 | 181000 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 74 | 20241018 | 180900 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 75 | 20241018 | 180800 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 76 | 20241018 | 180700 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 77 | 20241018 | 180600 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 78 | 20241018 | 180500 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 79 | 20241018 | 180400 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 80 | 20241018 | 180300 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 81 | 20241018 | 180200 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 82 | 20241018 | 180100 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 83 | 20241018 | 180000 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 84 | 20241018 | 175900 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 85 | 20241018 | 175800 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 86 | 20241018 | 175700 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 87 | 20241018 | 175600 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 88 | 20241018 | 175500 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 89 | 20241018 | 175400 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 90 | 20241018 | 175300 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 91 | 20241018 | 175200 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 92 | 20241018 | 175100 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 6556 |
| 93 | 20241018 | 175000 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 94 | 20241018 | 174900 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 95 | 20241018 | 174800 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 96 | 20241018 | 174700 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 97 | 20241018 | 174600 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 98 | 20241018 | 174500 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 99 | 20241018 | 174400 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 100 | 20241018 | 174300 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 101 | 20241018 | 174200 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 102 | 20241018 | 174100 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 103 | 20241018 | 174000 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 104 | 20241018 | 173900 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 105 | 20241018 | 173800 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 106 | 20241018 | 173700 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 107 | 20241018 | 173600 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 108 | 20241018 | 173500 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 109 | 20241018 | 173400 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 110 | 20241018 | 173300 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 111 | 20241018 | 173200 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 112 | 20241018 | 173100 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 113 | 20241018 | 173000 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 114 | 20241018 | 172900 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 115 | 20241018 | 172800 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 116 | 20241018 | 172700 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 117 | 20241018 | 172600 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 118 | 20241018 | 172500 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 119 | 20241018 | 172400 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 120 | 20241018 | 172300 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 121 | 20241018 | 172200 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 122 | 20241018 | 172100 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 6556 |
| 123 | 20241018 | 172000 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 124 | 20241018 | 171900 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 125 | 20241018 | 171800 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 126 | 20241018 | 171700 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 127 | 20241018 | 171600 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 128 | 20241018 | 171500 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 129 | 20241018 | 171400 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 130 | 20241018 | 171300 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 131 | 20241018 | 171200 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 132 | 20241018 | 171100 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 133 | 20241018 | 171000 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 134 | 20241018 | 170900 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 135 | 20241018 | 170800 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 136 | 20241018 | 170700 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 137 | 20241018 | 170600 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 138 | 20241018 | 170500 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 139 | 20241018 | 170400 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 140 | 20241018 | 170300 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 141 | 20241018 | 170200 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 142 | 20241018 | 170100 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 143 | 20241018 | 170000 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 144 | 20241018 | 165900 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 145 | 20241018 | 165800 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 146 | 20241018 | 165700 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 147 | 20241018 | 165600 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 148 | 20241018 | 165500 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 149 | 20241018 | 165400 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 150 | 20241018 | 165300 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 151 | 20241018 | 165200 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 152 | 20241018 | 165100 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 6556 |
| 153 | 20241018 | 165000 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 154 | 20241018 | 164900 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 155 | 20241018 | 164800 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 156 | 20241018 | 164700 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 157 | 20241018 | 164600 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 158 | 20241018 | 164500 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 159 | 20241018 | 164400 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 160 | 20241018 | 164300 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 161 | 20241018 | 164200 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 162 | 20241018 | 164100 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 163 | 20241018 | 164000 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 164 | 20241018 | 163900 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 165 | 20241018 | 163800 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 166 | 20241018 | 163700 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 167 | 20241018 | 163600 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 168 | 20241018 | 163500 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 169 | 20241018 | 163400 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 170 | 20241018 | 163300 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 171 | 20241018 | 163200 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 172 | 20241018 | 163100 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 173 | 20241018 | 163000 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 174 | 20241018 | 162900 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 175 | 20241018 | 162800 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 176 | 20241018 | 162700 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 177 | 20241018 | 162600 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 178 | 20241018 | 162500 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 179 | 20241018 | 162400 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 180 | 20241018 | 162300 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 181 | 20241018 | 162200 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 182 | 20241018 | 162100 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 6556 |
| 183 | 20241018 | 162000 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 184 | 20241018 | 161900 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 185 | 20241018 | 161800 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 186 | 20241018 | 161700 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 187 | 20241018 | 161600 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 188 | 20241018 | 161500 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 189 | 20241018 | 161400 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 190 | 20241018 | 161300 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 191 | 20241018 | 161200 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 192 | 20241018 | 161100 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 193 | 20241018 | 161000 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 194 | 20241018 | 160900 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 195 | 20241018 | 160800 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 196 | 20241018 | 160700 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 197 | 20241018 | 160600 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 198 | 20241018 | 160500 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 199 | 20241018 | 160400 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 200 | 20241018 | 160300 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 201 | 20241018 | 160200 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 202 | 20241018 | 160100 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 203 | 20241018 | 160000 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 204 | 20241018 | 155900 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 205 | 20241018 | 155800 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 206 | 20241018 | 155700 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 207 | 20241018 | 155600 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 208 | 20241018 | 155500 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 209 | 20241018 | 155400 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 210 | 20241018 | 155300 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 211 | 20241018 | 155200 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 212 | 20241018 | 155100 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 6556 |
| 213 | 20241018 | 155000 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 214 | 20241018 | 154900 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 215 | 20241018 | 154800 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 216 | 20241018 | 154700 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 217 | 20241018 | 154600 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 218 | 20241018 | 154500 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 219 | 20241018 | 154400 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 220 | 20241018 | 154300 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 221 | 20241018 | 154200 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 222 | 20241018 | 154100 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 223 | 20241018 | 154000 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 224 | 20241018 | 153900 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 225 | 20241018 | 153800 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 226 | 20241018 | 153700 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 227 | 20241018 | 153600 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 228 | 20241018 | 153500 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 229 | 20241018 | 153400 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 230 | 20241018 | 153300 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 231 | 20241018 | 153200 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 232 | 20241018 | 153100 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 233 | 20241018 | 153000 | 1471887645 | 3520 | 3520 | 3520 | 3520 | 6556 |
| 234 | 20241018 | 152900 | 1448810525 | 3520 | 3520 | 3520 | 3520 | 0 |
| 235 | 20241018 | 152800 | 1448810525 | 3520 | 3520 | 3520 | 3520 | 0 |
| 236 | 20241018 | 152700 | 1448810525 | 3520 | 3520 | 3520 | 3520 | 0 |
| 237 | 20241018 | 152600 | 1448810525 | 3520 | 3520 | 3520 | 3520 | 0 |
| 238 | 20241018 | 152500 | 1448810525 | 3520 | 3520 | 3520 | 3520 | 0 |
| 239 | 20241018 | 152400 | 1448810525 | 3520 | 3520 | 3520 | 3520 | 0 |
| 240 | 20241018 | 152300 | 1448810525 | 3520 | 3520 | 3520 | 3520 | 0 |
| 241 | 20241018 | 152200 | 1448810525 | 3520 | 3520 | 3520 | 3520 | 0 |
| 242 | 20241018 | 152100 | 1448810525 | 3520 | 3520 | 3520 | 3520 | 0 |
| 243 | 20241018 | 152000 | 1448810525 | 3520 | 3520 | 3520 | 3520 | 0 |
| 244 | 20241018 | 151900 | 1448810525 | 3520 | 3530 | 3530 | 3515 | 3621 |
| 245 | 20241018 | 151800 | 1436076425 | 3530 | 3525 | 3530 | 3525 | 280 |
| 246 | 20241018 | 151700 | 1435089315 | 3525 | 3515 | 3530 | 3515 | 4427 |
| 247 | 20241018 | 151600 | 1419511845 | 3515 | 3525 | 3525 | 3515 | 3273 |
| 248 | 20241018 | 151500 | 1407991140 | 3520 | 3520 | 3525 | 3520 | 932 |
| 249 | 20241018 | 151400 | 1404708705 | 3520 | 3520 | 3520 | 3520 | 748 |
| 250 | 20241018 | 151300 | 1402075745 | 3515 | 3520 | 3520 | 3515 | 333 |
| 251 | 20241018 | 151200 | 1400903995 | 3520 | 3510 | 3520 | 3510 | 34 |
| 252 | 20241018 | 151100 | 1400784485 | 3515 | 3515 | 3515 | 3510 | 338 |
| 253 | 20241018 | 151000 | 1399596565 | 3515 | 3520 | 3520 | 3515 | 349 |
| 254 | 20241018 | 150900 | 1398369825 | 3520 | 3520 | 3530 | 3515 | 7842 |
| 255 | 20241018 | 150800 | 1370755645 | 3520 | 3520 | 3535 | 3520 | 2589 |
| 256 | 20241018 | 150700 | 1361626060 | 3520 | 3520 | 3530 | 3510 | 13319 |
| 257 | 20241018 | 150600 | 1314784350 | 3520 | 3520 | 3520 | 3515 | 236 |
| 258 | 20241018 | 150500 | 1313953640 | 3515 | 3530 | 3530 | 3515 | 2191 |
| 259 | 20241018 | 150400 | 1306245395 | 3530 | 3530 | 3530 | 3525 | 388 |
| 260 | 20241018 | 150300 | 1304876905 | 3530 | 3525 | 3530 | 3525 | 5 |
| 261 | 20241018 | 150200 | 1304859265 | 3525 | 3525 | 3530 | 3525 | 71 |
| 262 | 20241018 | 150100 | 1304608950 | 3530 | 3525 | 3530 | 3520 | 485 |
| 263 | 20241018 | 150000 | 1302899420 | 3530 | 3530 | 3530 | 3530 | 60 |
| 264 | 20241018 | 145900 | 1302687620 | 3530 | 3520 | 3530 | 3520 | 577 |
| 265 | 20241018 | 145800 | 1300650890 | 3530 | 3525 | 3530 | 3520 | 202 |
| 266 | 20241018 | 145700 | 1299939340 | 3525 | 3525 | 3525 | 3525 | 64 |
| 267 | 20241018 | 145600 | 1299713740 | 3525 | 3520 | 3525 | 3520 | 2 |
| 268 | 20241018 | 145500 | 1299706695 | 3520 | 3530 | 3530 | 3520 | 523 |
| 269 | 20241018 | 145400 | 1297865510 | 3530 | 3525 | 3530 | 3525 | 136 |
| 270 | 20241018 | 145300 | 1297385985 | 3525 | 3525 | 3525 | 3525 | 272 |
| 271 | 20241018 | 145200 | 1296427185 | 3525 | 3525 | 3525 | 3525 | 197 |
| 272 | 20241018 | 145100 | 1295732760 | 3525 | 3525 | 3525 | 3525 | 81 |
| 273 | 20241018 | 145000 | 1295447235 | 3520 | 3525 | 3525 | 3520 | 511 |
| 274 | 20241018 | 144900 | 1293646015 | 3520 | 3520 | 3520 | 3520 | 156 |
| 275 | 20241018 | 144800 | 1293096895 | 3520 | 3530 | 3530 | 3520 | 293 |
| 276 | 20241018 | 144700 | 1292064290 | 3525 | 3530 | 3530 | 3525 | 77 |
| 277 | 20241018 | 144600 | 1291792530 | 3535 | 3530 | 3535 | 3530 | 1502 |
| 278 | 20241018 | 144500 | 1286490465 | 3530 | 3530 | 3535 | 3530 | 61 |
| 279 | 20241018 | 144400 | 1286275030 | 3530 | 3530 | 3535 | 3525 | 3810 |
| 280 | 20241018 | 144300 | 1272839695 | 3535 | 3535 | 3535 | 3530 | 1189 |
| 281 | 20241018 | 144200 | 1268639770 | 3540 | 3540 | 3540 | 3540 | 1 |
| 282 | 20241018 | 144100 | 1268636230 | 3530 | 3535 | 3540 | 3530 | 611 |
| 283 | 20241018 | 144000 | 1266479025 | 3540 | 3540 | 3540 | 3540 | 0 |
| 284 | 20241018 | 143900 | 1266479025 | 3540 | 3540 | 3540 | 3540 | 2 |
| 285 | 20241018 | 143800 | 1266471945 | 3540 | 3540 | 3540 | 3540 | 5 |
| 286 | 20241018 | 143700 | 1266454245 | 3540 | 3540 | 3540 | 3540 | 15 |
| 287 | 20241018 | 143600 | 1266401145 | 3540 | 3540 | 3540 | 3540 | 672 |
| 288 | 20241018 | 143500 | 1264022265 | 3530 | 3530 | 3540 | 3525 | 11366 |
| 289 | 20241018 | 143400 | 1223871005 | 3530 | 3530 | 3530 | 3530 | 1 |
| 290 | 20241018 | 143300 | 1223867475 | 3525 | 3525 | 3525 | 3525 | 0 |
| 291 | 20241018 | 143200 | 1223867475 | 3525 | 3525 | 3525 | 3525 | 100 |
| 292 | 20241018 | 143100 | 1223514975 | 3530 | 3525 | 3530 | 3525 | 501 |
| 293 | 20241018 | 143000 | 1221748945 | 3530 | 3525 | 3530 | 3525 | 55 |
| 294 | 20241018 | 142900 | 1221555065 | 3530 | 3530 | 3530 | 3525 | 129 |
| 295 | 20241018 | 142800 | 1221100015 | 3530 | 3530 | 3530 | 3525 | 702 |
| 296 | 20241018 | 142700 | 1218624455 | 3525 | 3525 | 3525 | 3525 | 111 |
| 297 | 20241018 | 142600 | 1218233180 | 3530 | 3530 | 3530 | 3530 | 0 |
| 298 | 20241018 | 142500 | 1218233180 | 3530 | 3530 | 3530 | 3530 | 2 |
| 299 | 20241018 | 142400 | 1218226120 | 3525 | 3530 | 3530 | 3525 | 289 |
| 300 | 20241018 | 142300 | 1217206845 | 3530 | 3530 | 3530 | 3530 | 83 |
| 301 | 20241018 | 142200 | 1216913855 | 3530 | 3530 | 3530 | 3530 | 0 |
| 302 | 20241018 | 142100 | 1216913855 | 3530 | 3525 | 3530 | 3525 | 1647 |
| 303 | 20241018 | 142000 | 1211100170 | 3525 | 3530 | 3530 | 3525 | 289 |
| 304 | 20241018 | 141900 | 1210081440 | 3525 | 3525 | 3525 | 3525 | 30 |
| 305 | 20241018 | 141800 | 1209975690 | 3525 | 3525 | 3525 | 3525 | 196 |
| 306 | 20241018 | 141700 | 1209284790 | 3530 | 3530 | 3530 | 3530 | 268 |
| 307 | 20241018 | 141600 | 1208338750 | 3530 | 3530 | 3530 | 3530 | 477 |
| 308 | 20241018 | 141500 | 1206654940 | 3530 | 3520 | 3545 | 3520 | 11135 |
| 309 | 20241018 | 141400 | 1167337890 | 3515 | 3515 | 3515 | 3515 | 2809 |
| 310 | 20241018 | 141300 | 1157464255 | 3510 | 3515 | 3530 | 3510 | 6525 |
| 311 | 20241018 | 141200 | 1134491520 | 3515 | 3510 | 3515 | 3510 | 660 |
| 312 | 20241018 | 141100 | 1132172390 | 3515 | 3510 | 3515 | 3510 | 222 |
| 313 | 20241018 | 141000 | 1131393160 | 3510 | 3510 | 3510 | 3510 | 579 |
| 314 | 20241018 | 140900 | 1129360870 | 3505 | 3505 | 3505 | 3505 | 24 |
| 315 | 20241018 | 140800 | 1129276750 | 3505 | 3505 | 3505 | 3505 | 0 |
| 316 | 20241018 | 140700 | 1129276750 | 3505 | 3505 | 3505 | 3505 | 0 |
| 317 | 20241018 | 140600 | 1129276750 | 3505 | 3505 | 3510 | 3505 | 855 |
| 318 | 20241018 | 140500 | 1126278880 | 3505 | 3505 | 3505 | 3505 | 600 |
| 319 | 20241018 | 140400 | 1124175880 | 3505 | 3505 | 3505 | 3505 | 25 |
| 320 | 20241018 | 140300 | 1124088255 | 3510 | 3510 | 3510 | 3510 | 2 |
| 321 | 20241018 | 140200 | 1124081235 | 3510 | 3510 | 3510 | 3510 | 353 |
| 322 | 20241018 | 140100 | 1122842205 | 3510 | 3510 | 3510 | 3510 | 498 |
| 323 | 20241018 | 140000 | 1121094225 | 3510 | 3510 | 3510 | 3510 | 10 |
| 324 | 20241018 | 135900 | 1121059125 | 3515 | 3510 | 3515 | 3510 | 718 |
| 325 | 20241018 | 135800 | 1118538940 | 3505 | 3505 | 3505 | 3505 | 28 |
| 326 | 20241018 | 135700 | 1118440800 | 3505 | 3510 | 3510 | 3505 | 621 |
| 327 | 20241018 | 135600 | 1116263595 | 3510 | 3510 | 3510 | 3510 | 38 |
| 328 | 20241018 | 135500 | 1116130215 | 3505 | 3510 | 3510 | 3505 | 276 |
| 329 | 20241018 | 135400 | 1115162070 | 3510 | 3510 | 3510 | 3510 | 516 |
| 330 | 20241018 | 135300 | 1113350910 | 3515 | 3515 | 3515 | 3515 | 30 |
| 331 | 20241018 | 135200 | 1113245460 | 3515 | 3510 | 3515 | 3510 | 207 |
| 332 | 20241018 | 135100 | 1112518830 | 3510 | 3510 | 3515 | 3510 | 883 |
| 333 | 20241018 | 135000 | 1109419085 | 3510 | 3515 | 3515 | 3510 | 8 |
| 334 | 20241018 | 134900 | 1109391000 | 3510 | 3510 | 3510 | 3510 | 28 |
| 335 | 20241018 | 134800 | 1109292720 | 3515 | 3515 | 3515 | 3515 | 50 |
| 336 | 20241018 | 134700 | 1109116970 | 3515 | 3515 | 3515 | 3515 | 2 |
| 337 | 20241018 | 134600 | 1109109940 | 3510 | 3510 | 3515 | 3510 | 1177 |
| 338 | 20241018 | 134500 | 1104978555 | 3510 | 3510 | 3510 | 3510 | 218 |
| 339 | 20241018 | 134400 | 1104213375 | 3510 | 3510 | 3510 | 3510 | 11 |
| 340 | 20241018 | 134300 | 1104174765 | 3505 | 3510 | 3510 | 3505 | 516 |
| 341 | 20241018 | 134200 | 1102364670 | 3510 | 3510 | 3510 | 3510 | 199 |
| 342 | 20241018 | 134100 | 1101666180 | 3510 | 3510 | 3510 | 3510 | 504 |
| 343 | 20241018 | 134000 | 1099897140 | 3505 | 3505 | 3505 | 3505 | 25 |
| 344 | 20241018 | 133900 | 1099809515 | 3505 | 3505 | 3505 | 3505 | 50 |
| 345 | 20241018 | 133800 | 1099634265 | 3510 | 3505 | 3510 | 3505 | 24 |
| 346 | 20241018 | 133700 | 1099550130 | 3510 | 3510 | 3510 | 3510 | 220 |
| 347 | 20241018 | 133600 | 1098777930 | 3510 | 3510 | 3510 | 3505 | 300 |
| 348 | 20241018 | 133500 | 1097725605 | 3510 | 3510 | 3510 | 3505 | 152 |
| 349 | 20241018 | 133400 | 1097192190 | 3510 | 3505 | 3510 | 3505 | 137 |
| 350 | 20241018 | 133300 | 1096712000 | 3505 | 3505 | 3505 | 3505 | 0 |
| 351 | 20241018 | 133200 | 1096712000 | 3505 | 3505 | 3510 | 3505 | 812 |
| 352 | 20241018 | 133100 | 1093862920 | 3510 | 3510 | 3510 | 3510 | 2 |
| 353 | 20241018 | 133000 | 1093855900 | 3505 | 3505 | 3510 | 3505 | 1684 |
| 354 | 20241018 | 132900 | 1087953475 | 3510 | 3510 | 3510 | 3505 | 217 |
| 355 | 20241018 | 132800 | 1087192385 | 3510 | 3510 | 3510 | 3510 | 0 |
| 356 | 20241018 | 132700 | 1087192385 | 3510 | 3510 | 3515 | 3510 | 42 |
| 357 | 20241018 | 132600 | 1087044820 | 3505 | 3510 | 3510 | 3505 | 23 |
| 358 | 20241018 | 132500 | 1086964200 | 3505 | 3505 | 3505 | 3505 | 1688 |
| 359 | 20241018 | 132400 | 1081047760 | 3505 | 3505 | 3505 | 3500 | 627 |
| 360 | 20241018 | 132300 | 1078852150 | 3505 | 3515 | 3515 | 3500 | 5373 |
| 361 | 20241018 | 132200 | 1060021705 | 3505 | 3505 | 3515 | 3505 | 315 |
| 362 | 20241018 | 132100 | 1058917610 | 3505 | 3510 | 3515 | 3505 | 2211 |
| 363 | 20241018 | 132000 | 1051162205 | 3510 | 3510 | 3515 | 3510 | 198 |
| 364 | 20241018 | 131900 | 1050467215 | 3510 | 3510 | 3510 | 3510 | 6 |
| 365 | 20241018 | 131800 | 1050446155 | 3515 | 3515 | 3515 | 3515 | 1 |
| 366 | 20241018 | 131700 | 1050442640 | 3510 | 3510 | 3515 | 3510 | 931 |
| 367 | 20241018 | 131600 | 1047174825 | 3510 | 3510 | 3510 | 3505 | 161 |
| 368 | 20241018 | 131500 | 1046610465 | 3505 | 3505 | 3505 | 3505 | 28 |
| 369 | 20241018 | 131400 | 1046512325 | 3505 | 3510 | 3510 | 3505 | 399 |
| 370 | 20241018 | 131300 | 1045111885 | 3510 | 3510 | 3510 | 3510 | 0 |
| 371 | 20241018 | 131200 | 1045111885 | 3510 | 3505 | 3510 | 3505 | 35 |
| 372 | 20241018 | 131100 | 1044989205 | 3510 | 3510 | 3510 | 3510 | 60 |
| 373 | 20241018 | 131000 | 1044778605 | 3510 | 3510 | 3510 | 3510 | 105 |
| 374 | 20241018 | 130900 | 1044410055 | 3510 | 3510 | 3510 | 3510 | 1106 |
| 375 | 20241018 | 130800 | 1040527995 | 3510 | 3515 | 3515 | 3510 | 10262 |
| 376 | 20241018 | 130700 | 1004507065 | 3515 | 3515 | 3515 | 3515 | 173 |
| 377 | 20241018 | 130600 | 1003898970 | 3515 | 3510 | 3515 | 3510 | 274 |
| 378 | 20241018 | 130500 | 1002935980 | 3515 | 3515 | 3515 | 3515 | 127 |
| 379 | 20241018 | 130400 | 1002489575 | 3515 | 3515 | 3515 | 3515 | 204 |
| 380 | 20241018 | 130300 | 1001772515 | 3515 | 3510 | 3515 | 3510 | 53 |
| 381 | 20241018 | 130200 | 1001586435 | 3515 | 3515 | 3515 | 3515 | 10 |
| 382 | 20241018 | 130100 | 1001551285 | 3515 | 3515 | 3515 | 3515 | 180 |
| 383 | 20241018 | 130000 | 1000918585 | 3515 | 3515 | 3515 | 3510 | 239 |
| 384 | 20241018 | 125900 | 1000078640 | 3515 | 3515 | 3515 | 3515 | 1417 |
| 385 | 20241018 | 125800 | 995097885 | 3520 | 3520 | 3520 | 3520 | 6 |
| 386 | 20241018 | 125700 | 995076765 | 3520 | 3520 | 3520 | 3515 | 398 |
| 387 | 20241018 | 125600 | 993675925 | 3520 | 3520 | 3520 | 3520 | 314 |
| 388 | 20241018 | 125500 | 992570645 | 3515 | 3515 | 3515 | 3515 | 0 |
| 389 | 20241018 | 125400 | 992570645 | 3515 | 3515 | 3515 | 3515 | 32 |
| 390 | 20241018 | 125300 | 992458165 | 3515 | 3515 | 3520 | 3510 | 4697 |
| 391 | 20241018 | 125200 | 975953185 | 3515 | 3515 | 3515 | 3510 | 1615 |
| 392 | 20241018 | 125100 | 970276860 | 3515 | 3520 | 3520 | 3515 | 30 |
| 393 | 20241018 | 125000 | 970171390 | 3520 | 3520 | 3520 | 3515 | 263 |
| 394 | 20241018 | 124900 | 969246195 | 3520 | 3515 | 3520 | 3515 | 1293 |
| 395 | 20241018 | 124800 | 964701275 | 3520 | 3520 | 3520 | 3520 | 1 |
| 396 | 20241018 | 124700 | 964697755 | 3520 | 3520 | 3520 | 3520 | 7 |
| 397 | 20241018 | 124600 | 964673115 | 3520 | 3515 | 3520 | 3515 | 78 |
| 398 | 20241018 | 124500 | 964398695 | 3520 | 3520 | 3520 | 3520 | 15 |
| 399 | 20241018 | 124400 | 964345895 | 3520 | 3520 | 3520 | 3520 | 60 |
| 400 | 20241018 | 124300 | 964134695 | 3520 | 3525 | 3525 | 3520 | 9621 |
| 401 | 20241018 | 124200 | 930268270 | 3520 | 3525 | 3525 | 3520 | 2369 |
| 402 | 20241018 | 124100 | 921928865 | 3525 | 3525 | 3525 | 3525 | 55 |
| 403 | 20241018 | 124000 | 921734990 | 3525 | 3520 | 3525 | 3520 | 75 |
| 404 | 20241018 | 123900 | 921470890 | 3525 | 3520 | 3525 | 3520 | 774 |
| 405 | 20241018 | 123800 | 918746160 | 3525 | 3525 | 3530 | 3525 | 1759 |
| 406 | 20241018 | 123700 | 912538840 | 3525 | 3525 | 3525 | 3525 | 42 |
| 407 | 20241018 | 123600 | 912390790 | 3530 | 3525 | 3530 | 3525 | 640 |
| 408 | 20241018 | 123500 | 910134785 | 3525 | 3525 | 3525 | 3525 | 354 |
| 409 | 20241018 | 123400 | 908886935 | 3525 | 3525 | 3525 | 3520 | 1673 |
| 410 | 20241018 | 123300 | 902989720 | 3525 | 3530 | 3530 | 3525 | 309 |
| 411 | 20241018 | 123200 | 901900450 | 3530 | 3525 | 3530 | 3525 | 313 |
| 412 | 20241018 | 123100 | 900795860 | 3525 | 3530 | 3530 | 3525 | 628 |
| 413 | 20241018 | 123000 | 898581025 | 3530 | 3530 | 3530 | 3525 | 171 |
| 414 | 20241018 | 122900 | 897977985 | 3530 | 3530 | 3530 | 3530 | 3 |
| 415 | 20241018 | 122800 | 897967395 | 3525 | 3530 | 3530 | 3525 | 550 |
| 416 | 20241018 | 122700 | 896026130 | 3530 | 3535 | 3535 | 3525 | 1055 |
| 417 | 20241018 | 122600 | 892298940 | 3535 | 3535 | 3535 | 3535 | 1 |
| 418 | 20241018 | 122500 | 892295405 | 3530 | 3530 | 3530 | 3530 | 26 |
| 419 | 20241018 | 122400 | 892203625 | 3540 | 3535 | 3540 | 3535 | 31 |
| 420 | 20241018 | 122300 | 892094035 | 3535 | 3530 | 3535 | 3530 | 81 |
| 421 | 20241018 | 122200 | 891808095 | 3535 | 3530 | 3535 | 3530 | 325 |
| 422 | 20241018 | 122100 | 890660840 | 3530 | 3525 | 3530 | 3525 | 62 |
| 423 | 20241018 | 122000 | 890442285 | 3525 | 3530 | 3530 | 3525 | 459 |
| 424 | 20241018 | 121900 | 888822030 | 3545 | 3530 | 3545 | 3530 | 55 |
| 425 | 20241018 | 121800 | 888627835 | 3530 | 3530 | 3530 | 3530 | 30 |
| 426 | 20241018 | 121700 | 888521935 | 3525 | 3525 | 3525 | 3525 | 22 |
| 427 | 20241018 | 121600 | 888444385 | 3530 | 3525 | 3530 | 3525 | 908 |
| 428 | 20241018 | 121500 | 885243680 | 3525 | 3520 | 3525 | 3520 | 841 |
| 429 | 20241018 | 121400 | 882280155 | 3525 | 3525 | 3525 | 3520 | 268 |
| 430 | 20241018 | 121300 | 881335575 | 3525 | 3525 | 3525 | 3525 | 1519 |
| 431 | 20241018 | 121200 | 875981100 | 3525 | 3525 | 3525 | 3525 | 2511 |
| 432 | 20241018 | 121100 | 867129825 | 3525 | 3525 | 3525 | 3520 | 2982 |
| 433 | 20241018 | 121000 | 856618400 | 3530 | 3530 | 3530 | 3530 | 23 |
| 434 | 20241018 | 120900 | 856537210 | 3530 | 3525 | 3530 | 3525 | 109 |
| 435 | 20241018 | 120800 | 856152980 | 3525 | 3525 | 3525 | 3525 | 191 |
| 436 | 20241018 | 120700 | 855479705 | 3530 | 3530 | 3530 | 3530 | 50 |
| 437 | 20241018 | 120600 | 855303205 | 3530 | 3530 | 3530 | 3530 | 1 |
| 438 | 20241018 | 120500 | 855299675 | 3525 | 3530 | 3530 | 3525 | 146 |
| 439 | 20241018 | 120400 | 854784410 | 3525 | 3525 | 3525 | 3525 | 1000 |
| 440 | 20241018 | 120300 | 851259410 | 3525 | 3525 | 3525 | 3525 | 80 |
| 441 | 20241018 | 120200 | 850977410 | 3525 | 3530 | 3530 | 3525 | 23 |
| 442 | 20241018 | 120100 | 850896330 | 3530 | 3530 | 3530 | 3530 | 16 |
| 443 | 20241018 | 120000 | 850839850 | 3530 | 3525 | 3530 | 3525 | 27 |
| 444 | 20241018 | 115900 | 850744665 | 3530 | 3530 | 3530 | 3530 | 1447 |
| 445 | 20241018 | 115800 | 845636755 | 3530 | 3530 | 3530 | 3530 | 0 |
| 446 | 20241018 | 115700 | 845636755 | 3530 | 3530 | 3530 | 3530 | 1597 |
| 447 | 20241018 | 115600 | 839999345 | 3530 | 3530 | 3530 | 3530 | 0 |
| 448 | 20241018 | 115500 | 839999345 | 3530 | 3530 | 3530 | 3530 | 0 |
| 449 | 20241018 | 115400 | 839999345 | 3530 | 3535 | 3535 | 3530 | 642 |
| 450 | 20241018 | 115300 | 837732835 | 3535 | 3535 | 3535 | 3535 | 1 |
| 451 | 20241018 | 115200 | 837729300 | 3535 | 3530 | 3535 | 3530 | 11 |
| 452 | 20241018 | 115100 | 837690420 | 3535 | 3535 | 3535 | 3530 | 24 |
| 453 | 20241018 | 115000 | 837605690 | 3530 | 3535 | 3535 | 3530 | 2 |
| 454 | 20241018 | 114900 | 837598625 | 3535 | 3535 | 3535 | 3535 | 30 |
| 455 | 20241018 | 114800 | 837492575 | 3535 | 3535 | 3535 | 3530 | 23 |
| 456 | 20241018 | 114700 | 837411375 | 3530 | 3530 | 3530 | 3530 | 1110 |
| 457 | 20241018 | 114600 | 833493075 | 3535 | 3535 | 3535 | 3535 | 1 |
| 458 | 20241018 | 114500 | 833489540 | 3530 | 3535 | 3535 | 3530 | 55 |
| 459 | 20241018 | 114400 | 833295250 | 3535 | 3535 | 3535 | 3535 | 30 |
| 460 | 20241018 | 114300 | 833189200 | 3535 | 3540 | 3540 | 3530 | 21 |
| 461 | 20241018 | 114200 | 833115010 | 3540 | 3540 | 3540 | 3535 | 2109 |
| 462 | 20241018 | 114100 | 825659670 | 3535 | 3545 | 3545 | 3535 | 805 |
| 463 | 20241018 | 114000 | 822810425 | 3545 | 3545 | 3545 | 3540 | 529 |
| 464 | 20241018 | 113900 | 820935245 | 3540 | 3545 | 3545 | 3540 | 356 |
| 465 | 20241018 | 113800 | 819674985 | 3540 | 3540 | 3545 | 3535 | 619 |
| 466 | 20241018 | 113700 | 817483730 | 3540 | 3540 | 3540 | 3540 | 200 |
| 467 | 20241018 | 113600 | 816775730 | 3540 | 3540 | 3540 | 3540 | 23 |
| 468 | 20241018 | 113500 | 816694310 | 3545 | 3540 | 3545 | 3540 | 182 |
| 469 | 20241018 | 113400 | 816050020 | 3540 | 3540 | 3540 | 3540 | 216 |
| 470 | 20241018 | 113300 | 815285380 | 3545 | 3545 | 3545 | 3545 | 0 |
| 471 | 20241018 | 113200 | 815285380 | 3545 | 3545 | 3545 | 3545 | 3 |
| 472 | 20241018 | 113100 | 815274745 | 3540 | 3535 | 3540 | 3535 | 77 |
| 473 | 20241018 | 113000 | 815002290 | 3540 | 3540 | 3540 | 3540 | 7 |
| 474 | 20241018 | 112900 | 814977510 | 3545 | 3540 | 3545 | 3535 | 502 |
| 475 | 20241018 | 112800 | 813201550 | 3545 | 3530 | 3545 | 3530 | 5105 |
| 476 | 20241018 | 112700 | 795132695 | 3535 | 3535 | 3535 | 3535 | 2 |
| 477 | 20241018 | 112600 | 795125625 | 3530 | 3530 | 3530 | 3530 | 11 |
| 478 | 20241018 | 112500 | 795086795 | 3530 | 3535 | 3535 | 3530 | 104 |
| 479 | 20241018 | 112400 | 794719290 | 3535 | 3530 | 3535 | 3530 | 315 |
| 480 | 20241018 | 112300 | 793607330 | 3530 | 3530 | 3530 | 3530 | 20 |
| 481 | 20241018 | 112200 | 793536730 | 3530 | 3530 | 3530 | 3530 | 1262 |
| 482 | 20241018 | 112100 | 789081870 | 3535 | 3535 | 3535 | 3535 | 3 |
| 483 | 20241018 | 112000 | 789071265 | 3535 | 3535 | 3535 | 3535 | 26 |
| 484 | 20241018 | 111900 | 788979355 | 3535 | 3530 | 3535 | 3530 | 28 |
| 485 | 20241018 | 111800 | 788880505 | 3535 | 3530 | 3535 | 3530 | 32 |
| 486 | 20241018 | 111700 | 788767535 | 3535 | 3535 | 3535 | 3530 | 172 |
| 487 | 20241018 | 111600 | 788160365 | 3530 | 3535 | 3535 | 3530 | 129 |
| 488 | 20241018 | 111500 | 787704470 | 3530 | 3535 | 3535 | 3530 | 688 |
| 489 | 20241018 | 111400 | 785275820 | 3530 | 3530 | 3530 | 3530 | 0 |
| 490 | 20241018 | 111300 | 785275820 | 3530 | 3540 | 3540 | 3530 | 1120 |
| 491 | 20241018 | 111200 | 781316740 | 3535 | 3540 | 3540 | 3535 | 95 |
| 492 | 20241018 | 111100 | 780980475 | 3540 | 3540 | 3540 | 3540 | 202 |
| 493 | 20241018 | 111000 | 780265395 | 3535 | 3530 | 3535 | 3530 | 1593 |
| 494 | 20241018 | 110900 | 774634240 | 3535 | 3535 | 3535 | 3535 | 17 |
| 495 | 20241018 | 110800 | 774574145 | 3535 | 3530 | 3535 | 3530 | 28 |
| 496 | 20241018 | 110700 | 774475295 | 3535 | 3535 | 3535 | 3530 | 257 |
| 497 | 20241018 | 110600 | 773567585 | 3530 | 3535 | 3535 | 3530 | 22 |
| 498 | 20241018 | 110500 | 773489865 | 3530 | 3530 | 3530 | 3530 | 27 |
| 499 | 20241018 | 110400 | 773394555 | 3530 | 3535 | 3535 | 3530 | 1543 |
| 500 | 20241018 | 110300 | 767943345 | 3535 | 3535 | 3540 | 3535 | 195 |
| 501 | 20241018 | 110200 | 767253885 | 3535 | 3535 | 3535 | 3535 | 21 |
| 502 | 20241018 | 110100 | 767179650 | 3540 | 3535 | 3540 | 3535 | 79 |
| 503 | 20241018 | 110000 | 766900380 | 3535 | 3540 | 3540 | 3535 | 415 |
| 504 | 20241018 | 105900 | 765433350 | 3540 | 3535 | 3540 | 3535 | 125 |
| 505 | 20241018 | 105800 | 764991470 | 3540 | 3540 | 3540 | 3540 | 12 |
| 506 | 20241018 | 105700 | 764948990 | 3540 | 3530 | 3540 | 3530 | 24 |
| 507 | 20241018 | 105600 | 764864150 | 3535 | 3535 | 3540 | 3535 | 582 |
| 508 | 20241018 | 105500 | 762806775 | 3535 | 3535 | 3535 | 3535 | 1232 |
| 509 | 20241018 | 105400 | 758451655 | 3535 | 3535 | 3535 | 3530 | 8 |
| 510 | 20241018 | 105300 | 758423380 | 3535 | 3530 | 3540 | 3530 | 173 |
| 511 | 20241018 | 105200 | 757811865 | 3530 | 3535 | 3535 | 3530 | 1768 |
| 512 | 20241018 | 105100 | 751568295 | 3540 | 3535 | 3545 | 3535 | 184 |
| 513 | 20241018 | 105000 | 750917825 | 3530 | 3540 | 3545 | 3530 | 84 |
| 514 | 20241018 | 104900 | 750620575 | 3550 | 3535 | 3550 | 3535 | 6 |
| 515 | 20241018 | 104800 | 750599325 | 3530 | 3535 | 3535 | 3525 | 7366 |
| 516 | 20241018 | 104700 | 724590725 | 3535 | 3540 | 3540 | 3535 | 530 |
| 517 | 20241018 | 104600 | 722714640 | 3540 | 3540 | 3540 | 3540 | 2423 |
| 518 | 20241018 | 104500 | 714137220 | 3545 | 3540 | 3545 | 3540 | 258 |
| 519 | 20241018 | 104400 | 713222725 | 3545 | 3545 | 3545 | 3545 | 102 |
| 520 | 20241018 | 104300 | 712861135 | 3545 | 3545 | 3550 | 3545 | 662 |
| 521 | 20241018 | 104200 | 710514340 | 3550 | 3550 | 3550 | 3545 | 61 |
| 522 | 20241018 | 104100 | 710297895 | 3550 | 3545 | 3550 | 3545 | 1808 |
| 523 | 20241018 | 104000 | 703888410 | 3545 | 3540 | 3545 | 3540 | 327 |
| 524 | 20241018 | 103900 | 702729345 | 3540 | 3545 | 3550 | 3540 | 2740 |
| 525 | 20241018 | 103800 | 693023580 | 3545 | 3550 | 3550 | 3545 | 1787 |
| 526 | 20241018 | 103700 | 686680735 | 3550 | 3555 | 3555 | 3545 | 11914 |
| 527 | 20241018 | 103600 | 644416440 | 3550 | 3560 | 3560 | 3550 | 19750 |
| 528 | 20241018 | 103500 | 574258120 | 3560 | 3560 | 3560 | 3560 | 5 |
| 529 | 20241018 | 103400 | 574240320 | 3560 | 3560 | 3560 | 3560 | 5 |
| 530 | 20241018 | 103300 | 574222520 | 3560 | 3555 | 3560 | 3555 | 42 |
| 531 | 20241018 | 103200 | 574073110 | 3555 | 3560 | 3560 | 3555 | 9109 |
| 532 | 20241018 | 103100 | 541647420 | 3565 | 3560 | 3565 | 3560 | 1006 |
| 533 | 20241018 | 103000 | 538065800 | 3560 | 3565 | 3565 | 3560 | 1530 |
| 534 | 20241018 | 102900 | 532618985 | 3565 | 3565 | 3565 | 3565 | 47 |
| 535 | 20241018 | 102800 | 532451430 | 3565 | 3565 | 3565 | 3565 | 14 |
| 536 | 20241018 | 102700 | 532401520 | 3560 | 3560 | 3565 | 3560 | 4151 |
| 537 | 20241018 | 102600 | 517623690 | 3560 | 3560 | 3565 | 3560 | 162 |
| 538 | 20241018 | 102500 | 517046835 | 3565 | 3565 | 3565 | 3560 | 641 |
| 539 | 20241018 | 102400 | 514761715 | 3560 | 3565 | 3565 | 3560 | 333 |
| 540 | 20241018 | 102300 | 513574710 | 3560 | 3565 | 3565 | 3560 | 16 |
| 541 | 20241018 | 102200 | 513517740 | 3565 | 3565 | 3565 | 3565 | 436 |
| 542 | 20241018 | 102100 | 511963400 | 3560 | 3570 | 3570 | 3560 | 16169 |
| 543 | 20241018 | 102000 | 454252040 | 3575 | 3575 | 3575 | 3575 | 165 |
| 544 | 20241018 | 101900 | 453662165 | 3570 | 3580 | 3580 | 3570 | 2266 |
| 545 | 20241018 | 101800 | 445565710 | 3580 | 3585 | 3585 | 3580 | 2336 |
| 546 | 20241018 | 101700 | 437201415 | 3585 | 3585 | 3585 | 3585 | 1 |
| 547 | 20241018 | 101600 | 437197830 | 3585 | 3575 | 3585 | 3575 | 734 |
| 548 | 20241018 | 101500 | 434570210 | 3575 | 3570 | 3575 | 3570 | 2248 |
| 549 | 20241018 | 101400 | 426537350 | 3570 | 3570 | 3570 | 3570 | 188 |
| 550 | 20241018 | 101300 | 425866190 | 3570 | 3570 | 3575 | 3570 | 725 |
| 551 | 20241018 | 101200 | 423277925 | 3575 | 3570 | 3575 | 3570 | 2004 |
| 552 | 20241018 | 101100 | 416116865 | 3570 | 3570 | 3570 | 3570 | 500 |
| 553 | 20241018 | 101000 | 414331865 | 3565 | 3565 | 3565 | 3560 | 837 |
| 554 | 20241018 | 100900 | 411348070 | 3565 | 3565 | 3565 | 3565 | 1149 |
| 555 | 20241018 | 100800 | 407251885 | 3565 | 3565 | 3565 | 3565 | 432 |
| 556 | 20241018 | 100700 | 405711805 | 3560 | 3565 | 3565 | 3560 | 2464 |
| 557 | 20241018 | 100600 | 396927760 | 3570 | 3570 | 3570 | 3570 | 203 |
| 558 | 20241018 | 100500 | 396203050 | 3565 | 3570 | 3570 | 3565 | 210 |
| 559 | 20241018 | 100400 | 395454200 | 3570 | 3570 | 3570 | 3565 | 60 |
| 560 | 20241018 | 100300 | 395240125 | 3570 | 3570 | 3570 | 3565 | 4157 |
| 561 | 20241018 | 100200 | 380415420 | 3570 | 3565 | 3570 | 3565 | 396 |
| 562 | 20241018 | 100100 | 379003615 | 3570 | 3570 | 3570 | 3565 | 406 |
| 563 | 20241018 | 100000 | 377554330 | 3570 | 3565 | 3570 | 3565 | 125 |
| 564 | 20241018 | 095900 | 377108180 | 3570 | 3565 | 3570 | 3565 | 70 |
| 565 | 20241018 | 095800 | 376858530 | 3565 | 3570 | 3570 | 3565 | 507 |
| 566 | 20241018 | 095700 | 375048695 | 3570 | 3565 | 3570 | 3565 | 66 |
| 567 | 20241018 | 095600 | 374813080 | 3570 | 3570 | 3570 | 3565 | 199 |
| 568 | 20241018 | 095500 | 374103400 | 3565 | 3570 | 3570 | 3565 | 154 |
| 569 | 20241018 | 095400 | 373553775 | 3565 | 3565 | 3565 | 3565 | 500 |
| 570 | 20241018 | 095300 | 371771275 | 3565 | 3565 | 3565 | 3565 | 25 |
| 571 | 20241018 | 095200 | 371682150 | 3570 | 3570 | 3570 | 3565 | 414 |
| 572 | 20241018 | 095100 | 370206170 | 3570 | 3570 | 3570 | 3570 | 101 |
| 573 | 20241018 | 095000 | 369845600 | 3570 | 3580 | 3580 | 3570 | 120 |
| 574 | 20241018 | 094900 | 369417190 | 3570 | 3570 | 3570 | 3570 | 1 |
| 575 | 20241018 | 094800 | 369413620 | 3570 | 3570 | 3570 | 3570 | 444 |
| 576 | 20241018 | 094700 | 367828540 | 3565 | 3565 | 3565 | 3565 | 2269 |
| 577 | 20241018 | 094600 | 359739555 | 3570 | 3570 | 3570 | 3570 | 628 |
| 578 | 20241018 | 094500 | 357497595 | 3570 | 3570 | 3570 | 3570 | 398 |
| 579 | 20241018 | 094400 | 356076735 | 3570 | 3575 | 3575 | 3570 | 1888 |
| 580 | 20241018 | 094300 | 349336365 | 3575 | 3575 | 3575 | 3570 | 229 |
| 581 | 20241018 | 094200 | 348518540 | 3570 | 3565 | 3575 | 3565 | 4277 |
| 582 | 20241018 | 094100 | 333249855 | 3570 | 3570 | 3575 | 3565 | 3030 |
| 583 | 20241018 | 094000 | 322440185 | 3570 | 3580 | 3580 | 3570 | 6378 |
| 584 | 20241018 | 093900 | 299654265 | 3580 | 3575 | 3580 | 3575 | 533 |
| 585 | 20241018 | 093800 | 297748685 | 3575 | 3580 | 3580 | 3575 | 30 |
| 586 | 20241018 | 093700 | 297641425 | 3575 | 3580 | 3580 | 3575 | 215 |
| 587 | 20241018 | 093600 | 296872790 | 3580 | 3575 | 3580 | 3575 | 3 |
| 588 | 20241018 | 093500 | 296862060 | 3580 | 3580 | 3580 | 3575 | 663 |
| 589 | 20241018 | 093400 | 294490730 | 3580 | 3580 | 3580 | 3580 | 105 |
| 590 | 20241018 | 093300 | 294114830 | 3580 | 3580 | 3585 | 3580 | 44 |
| 591 | 20241018 | 093200 | 293957175 | 3580 | 3575 | 3580 | 3575 | 1192 |
| 592 | 20241018 | 093100 | 289695640 | 3575 | 3575 | 3575 | 3575 | 201 |
| 593 | 20241018 | 093000 | 288977065 | 3575 | 3570 | 3575 | 3570 | 30 |
| 594 | 20241018 | 092900 | 288869945 | 3570 | 3570 | 3575 | 3570 | 2405 |
| 595 | 20241018 | 092800 | 280283995 | 3570 | 3580 | 3580 | 3570 | 5212 |
| 596 | 20241018 | 092700 | 261648230 | 3585 | 3580 | 3585 | 3580 | 143 |
| 597 | 20241018 | 092600 | 261135725 | 3580 | 3580 | 3585 | 3580 | 2343 |
| 598 | 20241018 | 092500 | 252747120 | 3585 | 3580 | 3590 | 3580 | 42 |
| 599 | 20241018 | 092400 | 252596590 | 3585 | 3580 | 3595 | 3580 | 2392 |
| 600 | 20241018 | 092300 | 244022125 | 3580 | 3580 | 3580 | 3580 | 2619 |
| 601 | 20241018 | 092200 | 234646105 | 3580 | 3575 | 3580 | 3575 | 1584 |
| 602 | 20241018 | 092100 | 228980430 | 3575 | 3580 | 3580 | 3575 | 1719 |
| 603 | 20241018 | 092000 | 222835000 | 3575 | 3585 | 3585 | 3575 | 3397 |
| 604 | 20241018 | 091900 | 210673805 | 3585 | 3590 | 3590 | 3585 | 2885 |
| 605 | 20241018 | 091800 | 200328035 | 3590 | 3590 | 3590 | 3590 | 280 |
| 606 | 20241018 | 091700 | 199322835 | 3590 | 3590 | 3590 | 3585 | 4613 |
| 607 | 20241018 | 091600 | 182767865 | 3595 | 3600 | 3600 | 3595 | 4376 |
| 608 | 20241018 | 091500 | 167030060 | 3600 | 3610 | 3610 | 3600 | 2277 |
| 609 | 20241018 | 091400 | 158828960 | 3605 | 3605 | 3610 | 3605 | 2440 |
| 610 | 20241018 | 091300 | 150031275 | 3605 | 3600 | 3605 | 3595 | 235 |
| 611 | 20241018 | 091200 | 149185515 | 3595 | 3600 | 3600 | 3590 | 2603 |
| 612 | 20241018 | 091100 | 139826610 | 3600 | 3605 | 3605 | 3600 | 4574 |
| 613 | 20241018 | 091000 | 123360145 | 3605 | 3605 | 3610 | 3600 | 2027 |
| 614 | 20241018 | 090900 | 116055625 | 3605 | 3610 | 3610 | 3605 | 2157 |
| 615 | 20241018 | 090800 | 108278965 | 3610 | 3610 | 3610 | 3610 | 3264 |
| 616 | 20241018 | 090700 | 96495925 | 3610 | 3625 | 3625 | 3610 | 3648 |
| 617 | 20241018 | 090600 | 83289610 | 3625 | 3615 | 3625 | 3615 | 1346 |
| 618 | 20241018 | 090500 | 78412680 | 3605 | 3605 | 3605 | 3605 | 1548 |
| 619 | 20241018 | 090400 | 72832140 | 3605 | 3615 | 3615 | 3600 | 3655 |
| 620 | 20241018 | 090300 | 59629645 | 3620 | 3625 | 3625 | 3615 | 1982 |
| 621 | 20241018 | 090200 | 52453740 | 3620 | 3625 | 3625 | 3620 | 1089 |
| 622 | 20241018 | 090100 | 48508145 | 3630 | 3635 | 3640 | 3620 | 4684 |
| 623 | 20241018 | 090000 | 31514065 | 3640 | 3645 | 3665 | 3640 | 8643 |