29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241018 | 184200 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 5601 |
| 3 | 20241018 | 184100 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 4 | 20241018 | 184000 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 5 | 20241018 | 183900 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 6 | 20241018 | 183800 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 7 | 20241018 | 183700 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 8 | 20241018 | 183600 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 9 | 20241018 | 183500 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 10 | 20241018 | 183400 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 11 | 20241018 | 183300 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 12 | 20241018 | 183200 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 13 | 20241018 | 183100 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 14 | 20241018 | 183000 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 15 | 20241018 | 182900 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 16 | 20241018 | 182800 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 17 | 20241018 | 182700 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 18 | 20241018 | 182600 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 19 | 20241018 | 182500 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 20 | 20241018 | 182400 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 21 | 20241018 | 182300 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 22 | 20241018 | 182200 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 23 | 20241018 | 182100 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 24 | 20241018 | 182000 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 25 | 20241018 | 181900 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 26 | 20241018 | 181800 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 27 | 20241018 | 181700 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 28 | 20241018 | 181600 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 29 | 20241018 | 181500 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 30 | 20241018 | 181400 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 31 | 20241018 | 181300 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 32 | 20241018 | 181200 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 5601 |
| 33 | 20241018 | 181100 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 34 | 20241018 | 181000 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 35 | 20241018 | 180900 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 36 | 20241018 | 180800 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 37 | 20241018 | 180700 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 38 | 20241018 | 180600 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 39 | 20241018 | 180500 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 40 | 20241018 | 180400 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 41 | 20241018 | 180300 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 42 | 20241018 | 180200 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 43 | 20241018 | 180100 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 44 | 20241018 | 180000 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 45 | 20241018 | 175900 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 46 | 20241018 | 175800 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 47 | 20241018 | 175700 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 48 | 20241018 | 175600 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 49 | 20241018 | 175500 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 50 | 20241018 | 175400 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 51 | 20241018 | 175300 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 52 | 20241018 | 175200 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 53 | 20241018 | 175100 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 54 | 20241018 | 175000 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 55 | 20241018 | 174900 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 56 | 20241018 | 174800 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 57 | 20241018 | 174700 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 58 | 20241018 | 174600 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 59 | 20241018 | 174500 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 60 | 20241018 | 174400 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 61 | 20241018 | 174300 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 62 | 20241018 | 174200 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 5601 |
| 63 | 20241018 | 174100 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 64 | 20241018 | 174000 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 65 | 20241018 | 173900 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 66 | 20241018 | 173800 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 67 | 20241018 | 173700 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 68 | 20241018 | 173600 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 69 | 20241018 | 173500 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 70 | 20241018 | 173400 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 71 | 20241018 | 173300 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 72 | 20241018 | 173200 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 73 | 20241018 | 173100 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 74 | 20241018 | 173000 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 75 | 20241018 | 172900 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 76 | 20241018 | 172800 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 77 | 20241018 | 172700 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 78 | 20241018 | 172600 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 79 | 20241018 | 172500 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 80 | 20241018 | 172400 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 81 | 20241018 | 172300 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 82 | 20241018 | 172200 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 83 | 20241018 | 172100 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 84 | 20241018 | 172000 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 85 | 20241018 | 171900 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 86 | 20241018 | 171800 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 87 | 20241018 | 171700 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 88 | 20241018 | 171600 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 89 | 20241018 | 171500 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 90 | 20241018 | 171400 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 91 | 20241018 | 171300 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 92 | 20241018 | 171200 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 5601 |
| 93 | 20241018 | 171100 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 94 | 20241018 | 171000 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 95 | 20241018 | 170900 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 96 | 20241018 | 170800 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 97 | 20241018 | 170700 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 98 | 20241018 | 170600 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 99 | 20241018 | 170500 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 100 | 20241018 | 170400 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 101 | 20241018 | 170300 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 102 | 20241018 | 170200 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 103 | 20241018 | 170100 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 104 | 20241018 | 170000 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 105 | 20241018 | 165900 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 106 | 20241018 | 165800 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 107 | 20241018 | 165700 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 108 | 20241018 | 165600 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 109 | 20241018 | 165500 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 110 | 20241018 | 165400 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 111 | 20241018 | 165300 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 112 | 20241018 | 165200 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 113 | 20241018 | 165100 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 114 | 20241018 | 165000 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 115 | 20241018 | 164900 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 116 | 20241018 | 164800 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 117 | 20241018 | 164700 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 118 | 20241018 | 164600 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 119 | 20241018 | 164500 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 120 | 20241018 | 164400 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 121 | 20241018 | 164300 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 122 | 20241018 | 164200 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 5601 |
| 123 | 20241018 | 164100 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 124 | 20241018 | 164000 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 125 | 20241018 | 163900 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 126 | 20241018 | 163800 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 127 | 20241018 | 163700 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 128 | 20241018 | 163600 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 129 | 20241018 | 163500 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 130 | 20241018 | 163400 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 131 | 20241018 | 163300 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 132 | 20241018 | 163200 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 133 | 20241018 | 163100 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 134 | 20241018 | 163000 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 135 | 20241018 | 162900 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 136 | 20241018 | 162800 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 137 | 20241018 | 162700 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 138 | 20241018 | 162600 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 139 | 20241018 | 162500 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 140 | 20241018 | 162400 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 141 | 20241018 | 162300 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 142 | 20241018 | 162200 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 143 | 20241018 | 162100 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 144 | 20241018 | 162000 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 145 | 20241018 | 161900 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 146 | 20241018 | 161800 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 147 | 20241018 | 161700 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 148 | 20241018 | 161600 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 149 | 20241018 | 161500 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 150 | 20241018 | 161400 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 151 | 20241018 | 161300 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 152 | 20241018 | 161200 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 5601 |
| 153 | 20241018 | 161100 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 154 | 20241018 | 161000 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 155 | 20241018 | 160900 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 156 | 20241018 | 160800 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 157 | 20241018 | 160700 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 158 | 20241018 | 160600 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 159 | 20241018 | 160500 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 160 | 20241018 | 160400 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 161 | 20241018 | 160300 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 162 | 20241018 | 160200 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 163 | 20241018 | 160100 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 164 | 20241018 | 160000 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 165 | 20241018 | 155900 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 166 | 20241018 | 155800 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 167 | 20241018 | 155700 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 168 | 20241018 | 155600 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 169 | 20241018 | 155500 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 170 | 20241018 | 155400 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 171 | 20241018 | 155300 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 172 | 20241018 | 155200 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 173 | 20241018 | 155100 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 174 | 20241018 | 155000 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 175 | 20241018 | 154900 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 176 | 20241018 | 154800 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 177 | 20241018 | 154700 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 178 | 20241018 | 154600 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 179 | 20241018 | 154500 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 180 | 20241018 | 154400 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 181 | 20241018 | 154300 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 182 | 20241018 | 154200 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 5601 |
| 183 | 20241018 | 154100 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 184 | 20241018 | 154000 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 185 | 20241018 | 153900 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 186 | 20241018 | 153800 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 187 | 20241018 | 153700 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 188 | 20241018 | 153600 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 189 | 20241018 | 153500 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 190 | 20241018 | 153400 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 191 | 20241018 | 153300 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 192 | 20241018 | 153200 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 193 | 20241018 | 153100 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 0 |
| 194 | 20241018 | 153000 | 2614464360 | 4335 | 4335 | 4335 | 4335 | 5601 |
| 195 | 20241018 | 152900 | 2590184025 | 4335 | 4335 | 4335 | 4335 | 0 |
| 196 | 20241018 | 152800 | 2590184025 | 4335 | 4335 | 4335 | 4335 | 0 |
| 197 | 20241018 | 152700 | 2590184025 | 4335 | 4335 | 4335 | 4335 | 0 |
| 198 | 20241018 | 152600 | 2590184025 | 4335 | 4335 | 4335 | 4335 | 0 |
| 199 | 20241018 | 152500 | 2590184025 | 4335 | 4335 | 4335 | 4335 | 0 |
| 200 | 20241018 | 152400 | 2590184025 | 4335 | 4335 | 4335 | 4335 | 0 |
| 201 | 20241018 | 152300 | 2590184025 | 4335 | 4335 | 4335 | 4335 | 0 |
| 202 | 20241018 | 152200 | 2590184025 | 4335 | 4335 | 4335 | 4335 | 0 |
| 203 | 20241018 | 152100 | 2590184025 | 4335 | 4335 | 4335 | 4335 | 0 |
| 204 | 20241018 | 152000 | 2590184025 | 4335 | 4335 | 4335 | 4335 | 0 |
| 205 | 20241018 | 151900 | 2590184025 | 4335 | 4335 | 4340 | 4335 | 949 |
| 206 | 20241018 | 151800 | 2586068235 | 4345 | 4345 | 4345 | 4330 | 4139 |
| 207 | 20241018 | 151700 | 2568113545 | 4330 | 4340 | 4340 | 4330 | 3820 |
| 208 | 20241018 | 151600 | 2551559775 | 4340 | 4340 | 4340 | 4340 | 262 |
| 209 | 20241018 | 151500 | 2550422695 | 4345 | 4340 | 4345 | 4335 | 1146 |
| 210 | 20241018 | 151400 | 2545449830 | 4340 | 4345 | 4345 | 4340 | 300 |
| 211 | 20241018 | 151300 | 2544147340 | 4350 | 4340 | 4350 | 4340 | 2350 |
| 212 | 20241018 | 151200 | 2533926545 | 4340 | 4345 | 4345 | 4335 | 4478 |
| 213 | 20241018 | 151100 | 2514491140 | 4345 | 4345 | 4345 | 4345 | 236 |
| 214 | 20241018 | 151000 | 2513465720 | 4345 | 4345 | 4345 | 4330 | 2243 |
| 215 | 20241018 | 150900 | 2503737855 | 4345 | 4345 | 4345 | 4345 | 1 |
| 216 | 20241018 | 150800 | 2503733510 | 4335 | 4350 | 4350 | 4330 | 16314 |
| 217 | 20241018 | 150700 | 2433041145 | 4350 | 4360 | 4360 | 4350 | 4141 |
| 218 | 20241018 | 150600 | 2415025565 | 4360 | 4365 | 4365 | 4360 | 1058 |
| 219 | 20241018 | 150500 | 2410408430 | 4370 | 4370 | 4370 | 4365 | 2064 |
| 220 | 20241018 | 150400 | 2401388850 | 4370 | 4370 | 4370 | 4370 | 10 |
| 221 | 20241018 | 150300 | 2401345150 | 4375 | 4375 | 4375 | 4375 | 0 |
| 222 | 20241018 | 150200 | 2401345150 | 4375 | 4380 | 4380 | 4375 | 149 |
| 223 | 20241018 | 150100 | 2400693085 | 4380 | 4380 | 4380 | 4375 | 967 |
| 224 | 20241018 | 150000 | 2396457745 | 4360 | 4350 | 4380 | 4350 | 5778 |
| 225 | 20241018 | 145900 | 2371242195 | 4350 | 4350 | 4350 | 4350 | 700 |
| 226 | 20241018 | 145800 | 2368197195 | 4350 | 4350 | 4350 | 4350 | 0 |
| 227 | 20241018 | 145700 | 2368197195 | 4350 | 4360 | 4360 | 4350 | 13900 |
| 228 | 20241018 | 145600 | 2307634720 | 4360 | 4365 | 4365 | 4360 | 545 |
| 229 | 20241018 | 145500 | 2305258330 | 4365 | 4365 | 4365 | 4365 | 0 |
| 230 | 20241018 | 145400 | 2305258330 | 4365 | 4370 | 4370 | 4365 | 101 |
| 231 | 20241018 | 145300 | 2304817460 | 4370 | 4365 | 4370 | 4365 | 243 |
| 232 | 20241018 | 145200 | 2303756700 | 4365 | 4365 | 4365 | 4365 | 3599 |
| 233 | 20241018 | 145100 | 2288047065 | 4365 | 4370 | 4375 | 4365 | 1589 |
| 234 | 20241018 | 145000 | 2281098910 | 4370 | 4370 | 4370 | 4370 | 655 |
| 235 | 20241018 | 144900 | 2278236560 | 4375 | 4375 | 4375 | 4375 | 0 |
| 236 | 20241018 | 144800 | 2278236560 | 4375 | 4375 | 4375 | 4375 | 0 |
| 237 | 20241018 | 144700 | 2278236560 | 4375 | 4365 | 4375 | 4365 | 700 |
| 238 | 20241018 | 144600 | 2275176060 | 4365 | 4370 | 4380 | 4365 | 1909 |
| 239 | 20241018 | 144500 | 2266834195 | 4370 | 4370 | 4370 | 4370 | 0 |
| 240 | 20241018 | 144400 | 2266834195 | 4370 | 4380 | 4380 | 4370 | 1447 |
| 241 | 20241018 | 144300 | 2260502590 | 4380 | 4380 | 4380 | 4380 | 301 |
| 242 | 20241018 | 144200 | 2259184210 | 4380 | 4380 | 4380 | 4380 | 2 |
| 243 | 20241018 | 144100 | 2259175450 | 4380 | 4380 | 4380 | 4380 | 645 |
| 244 | 20241018 | 144000 | 2256350350 | 4380 | 4380 | 4380 | 4380 | 281 |
| 245 | 20241018 | 143900 | 2255119570 | 4380 | 4380 | 4380 | 4380 | 99 |
| 246 | 20241018 | 143800 | 2254685950 | 4375 | 4380 | 4380 | 4375 | 206 |
| 247 | 20241018 | 143700 | 2253784435 | 4380 | 4380 | 4380 | 4380 | 0 |
| 248 | 20241018 | 143600 | 2253784435 | 4380 | 4380 | 4380 | 4380 | 10 |
| 249 | 20241018 | 143500 | 2253740635 | 4370 | 4370 | 4370 | 4370 | 0 |
| 250 | 20241018 | 143400 | 2253740635 | 4370 | 4370 | 4370 | 4370 | 20 |
| 251 | 20241018 | 143300 | 2253653235 | 4370 | 4370 | 4370 | 4370 | 50 |
| 252 | 20241018 | 143200 | 2253434735 | 4370 | 4370 | 4370 | 4370 | 0 |
| 253 | 20241018 | 143100 | 2253434735 | 4370 | 4380 | 4380 | 4370 | 1240 |
| 254 | 20241018 | 143000 | 2248014295 | 4375 | 4375 | 4375 | 4375 | 91 |
| 255 | 20241018 | 142900 | 2247616170 | 4375 | 4375 | 4375 | 4375 | 11 |
| 256 | 20241018 | 142800 | 2247568045 | 4375 | 4385 | 4385 | 4375 | 1228 |
| 257 | 20241018 | 142700 | 2242195535 | 4375 | 4380 | 4380 | 4375 | 1860 |
| 258 | 20241018 | 142600 | 2234053155 | 4390 | 4390 | 4390 | 4390 | 31 |
| 259 | 20241018 | 142500 | 2233917065 | 4380 | 4385 | 4390 | 4380 | 920 |
| 260 | 20241018 | 142400 | 2229880750 | 4385 | 4385 | 4385 | 4380 | 516 |
| 261 | 20241018 | 142300 | 2227618740 | 4380 | 4380 | 4380 | 4380 | 130 |
| 262 | 20241018 | 142200 | 2227049340 | 4385 | 4385 | 4385 | 4385 | 1510 |
| 263 | 20241018 | 142100 | 2220427990 | 4380 | 4380 | 4380 | 4380 | 0 |
| 264 | 20241018 | 142000 | 2220427990 | 4380 | 4380 | 4380 | 4380 | 530 |
| 265 | 20241018 | 141900 | 2218106590 | 4385 | 4385 | 4385 | 4385 | 36 |
| 266 | 20241018 | 141800 | 2217948730 | 4385 | 4385 | 4385 | 4385 | 5 |
| 267 | 20241018 | 141700 | 2217926805 | 4385 | 4385 | 4385 | 4385 | 0 |
| 268 | 20241018 | 141600 | 2217926805 | 4385 | 4380 | 4385 | 4380 | 2697 |
| 269 | 20241018 | 141500 | 2206104835 | 4380 | 4380 | 4380 | 4380 | 1914 |
| 270 | 20241018 | 141400 | 2197721515 | 4380 | 4375 | 4380 | 4375 | 210 |
| 271 | 20241018 | 141300 | 2196802070 | 4370 | 4370 | 4370 | 4370 | 79 |
| 272 | 20241018 | 141200 | 2196456840 | 4375 | 4375 | 4375 | 4375 | 1 |
| 273 | 20241018 | 141100 | 2196452465 | 4375 | 4380 | 4380 | 4375 | 1912 |
| 274 | 20241018 | 141000 | 2188082905 | 4375 | 4375 | 4380 | 4375 | 118 |
| 275 | 20241018 | 140900 | 2187566370 | 4375 | 4375 | 4375 | 4375 | 0 |
| 276 | 20241018 | 140800 | 2187566370 | 4375 | 4375 | 4375 | 4375 | 0 |
| 277 | 20241018 | 140700 | 2187566370 | 4375 | 4375 | 4375 | 4370 | 608 |
| 278 | 20241018 | 140600 | 2184906645 | 4380 | 4380 | 4380 | 4380 | 150 |
| 279 | 20241018 | 140500 | 2184249645 | 4380 | 4380 | 4380 | 4380 | 51 |
| 280 | 20241018 | 140400 | 2184026265 | 4380 | 4380 | 4380 | 4380 | 22 |
| 281 | 20241018 | 140300 | 2183929905 | 4380 | 4380 | 4380 | 4380 | 33 |
| 282 | 20241018 | 140200 | 2183785365 | 4380 | 4380 | 4380 | 4380 | 34 |
| 283 | 20241018 | 140100 | 2183636445 | 4380 | 4385 | 4385 | 4380 | 1193 |
| 284 | 20241018 | 140000 | 2178410990 | 4390 | 4385 | 4390 | 4385 | 1290 |
| 285 | 20241018 | 135900 | 2172754110 | 4385 | 4385 | 4385 | 4385 | 1 |
| 286 | 20241018 | 135800 | 2172749725 | 4380 | 4370 | 4380 | 4370 | 382 |
| 287 | 20241018 | 135700 | 2171077465 | 4380 | 4380 | 4380 | 4380 | 403 |
| 288 | 20241018 | 135600 | 2169312325 | 4380 | 4380 | 4380 | 4380 | 0 |
| 289 | 20241018 | 135500 | 2169312325 | 4380 | 4375 | 4380 | 4375 | 4502 |
| 290 | 20241018 | 135400 | 2149606065 | 4375 | 4375 | 4375 | 4375 | 105 |
| 291 | 20241018 | 135300 | 2149146690 | 4375 | 4370 | 4375 | 4370 | 401 |
| 292 | 20241018 | 135200 | 2147393915 | 4375 | 4375 | 4375 | 4375 | 0 |
| 293 | 20241018 | 135100 | 2147393915 | 4375 | 4375 | 4375 | 4375 | 0 |
| 294 | 20241018 | 135000 | 2147393915 | 4375 | 4375 | 4375 | 4375 | 0 |
| 295 | 20241018 | 134900 | 2147393915 | 4375 | 4375 | 4375 | 4375 | 0 |
| 296 | 20241018 | 134800 | 2147393915 | 4375 | 4375 | 4375 | 4375 | 2 |
| 297 | 20241018 | 134700 | 2147385165 | 4375 | 4375 | 4375 | 4375 | 8 |
| 298 | 20241018 | 134600 | 2147350165 | 4375 | 4375 | 4375 | 4375 | 457 |
| 299 | 20241018 | 134500 | 2145350790 | 4375 | 4375 | 4375 | 4375 | 232 |
| 300 | 20241018 | 134400 | 2144335790 | 4365 | 4365 | 4365 | 4365 | 200 |
| 301 | 20241018 | 134300 | 2143462790 | 4365 | 4365 | 4365 | 4365 | 533 |
| 302 | 20241018 | 134200 | 2141136245 | 4365 | 4365 | 4365 | 4365 | 0 |
| 303 | 20241018 | 134100 | 2141136245 | 4365 | 4365 | 4365 | 4365 | 1116 |
| 304 | 20241018 | 134000 | 2136264905 | 4365 | 4365 | 4365 | 4365 | 0 |
| 305 | 20241018 | 133900 | 2136264905 | 4365 | 4365 | 4365 | 4365 | 1111 |
| 306 | 20241018 | 133800 | 2131415390 | 4365 | 4370 | 4370 | 4365 | 644 |
| 307 | 20241018 | 133700 | 2128602660 | 4370 | 4370 | 4370 | 4370 | 2080 |
| 308 | 20241018 | 133600 | 2119513060 | 4370 | 4370 | 4370 | 4360 | 123 |
| 309 | 20241018 | 133500 | 2118975570 | 4370 | 4370 | 4370 | 4370 | 120 |
| 310 | 20241018 | 133400 | 2118451170 | 4370 | 4370 | 4370 | 4370 | 640 |
| 311 | 20241018 | 133300 | 2115654370 | 4360 | 4360 | 4360 | 4360 | 2000 |
| 312 | 20241018 | 133200 | 2106934370 | 4375 | 4360 | 4375 | 4355 | 915 |
| 313 | 20241018 | 133100 | 2102942735 | 4360 | 4370 | 4370 | 4360 | 5 |
| 314 | 20241018 | 133000 | 2102920925 | 4355 | 4355 | 4360 | 4355 | 120 |
| 315 | 20241018 | 132900 | 2102398275 | 4355 | 4360 | 4360 | 4355 | 1852 |
| 316 | 20241018 | 132800 | 2094329350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 317 | 20241018 | 132700 | 2094329350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 318 | 20241018 | 132600 | 2094329350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 319 | 20241018 | 132500 | 2094329350 | 4375 | 4375 | 4375 | 4375 | 100 |
| 320 | 20241018 | 132400 | 2093891850 | 4375 | 4375 | 4375 | 4375 | 0 |
| 321 | 20241018 | 132300 | 2093891850 | 4375 | 4375 | 4375 | 4375 | 0 |
| 322 | 20241018 | 132200 | 2093891850 | 4375 | 4375 | 4375 | 4375 | 0 |
| 323 | 20241018 | 132100 | 2093891850 | 4375 | 4375 | 4375 | 4375 | 0 |
| 324 | 20241018 | 132000 | 2093891850 | 4375 | 4375 | 4375 | 4375 | 0 |
| 325 | 20241018 | 131900 | 2093891850 | 4375 | 4360 | 4375 | 4360 | 517 |
| 326 | 20241018 | 131800 | 2091634490 | 4360 | 4370 | 4370 | 4360 | 601 |
| 327 | 20241018 | 131700 | 2089013690 | 4360 | 4360 | 4360 | 4360 | 100 |
| 328 | 20241018 | 131600 | 2088577690 | 4360 | 4360 | 4360 | 4360 | 1600 |
| 329 | 20241018 | 131500 | 2081601690 | 4365 | 4365 | 4365 | 4365 | 1974 |
| 330 | 20241018 | 131400 | 2072985180 | 4365 | 4365 | 4365 | 4365 | 0 |
| 331 | 20241018 | 131300 | 2072985180 | 4365 | 4365 | 4365 | 4365 | 100 |
| 332 | 20241018 | 131200 | 2072548680 | 4370 | 4370 | 4370 | 4370 | 0 |
| 333 | 20241018 | 131100 | 2072548680 | 4370 | 4380 | 4390 | 4370 | 505 |
| 334 | 20241018 | 131000 | 2070333890 | 4370 | 4385 | 4385 | 4370 | 853 |
| 335 | 20241018 | 130900 | 2066606265 | 4385 | 4380 | 4385 | 4380 | 1137 |
| 336 | 20241018 | 130800 | 2061621885 | 4385 | 4385 | 4385 | 4385 | 0 |
| 337 | 20241018 | 130700 | 2061621885 | 4385 | 4385 | 4385 | 4385 | 20 |
| 338 | 20241018 | 130600 | 2061534185 | 4385 | 4385 | 4385 | 4385 | 74 |
| 339 | 20241018 | 130500 | 2061209695 | 4385 | 4370 | 4385 | 4370 | 583 |
| 340 | 20241018 | 130400 | 2058657290 | 4380 | 4380 | 4380 | 4380 | 16 |
| 341 | 20241018 | 130300 | 2058587210 | 4385 | 4385 | 4385 | 4385 | 0 |
| 342 | 20241018 | 130200 | 2058587210 | 4385 | 4385 | 4385 | 4385 | 8 |
| 343 | 20241018 | 130100 | 2058552130 | 4385 | 4385 | 4385 | 4385 | 0 |
| 344 | 20241018 | 130000 | 2058552130 | 4385 | 4370 | 4385 | 4365 | 2300 |
| 345 | 20241018 | 125900 | 2048490390 | 4370 | 4370 | 4370 | 4370 | 158 |
| 346 | 20241018 | 125800 | 2047799930 | 4375 | 4375 | 4375 | 4375 | 6477 |
| 347 | 20241018 | 125700 | 2019463055 | 4375 | 4380 | 4380 | 4375 | 8979 |
| 348 | 20241018 | 125600 | 1980136285 | 4380 | 4380 | 4380 | 4380 | 1245 |
| 349 | 20241018 | 125500 | 1974683185 | 4385 | 4385 | 4385 | 4385 | 50 |
| 350 | 20241018 | 125400 | 1974463935 | 4385 | 4385 | 4385 | 4385 | 624 |
| 351 | 20241018 | 125300 | 1971727695 | 4385 | 4380 | 4385 | 4380 | 2030 |
| 352 | 20241018 | 125200 | 1962836145 | 4380 | 4380 | 4380 | 4380 | 93 |
| 353 | 20241018 | 125100 | 1962428805 | 4380 | 4385 | 4385 | 4380 | 1002 |
| 354 | 20241018 | 125000 | 1958040035 | 4380 | 4380 | 4380 | 4380 | 0 |
| 355 | 20241018 | 124900 | 1958040035 | 4380 | 4385 | 4385 | 4380 | 244 |
| 356 | 20241018 | 124800 | 1956970345 | 4385 | 4385 | 4385 | 4385 | 0 |
| 357 | 20241018 | 124700 | 1956970345 | 4385 | 4385 | 4385 | 4385 | 376 |
| 358 | 20241018 | 124600 | 1955321585 | 4385 | 4380 | 4385 | 4380 | 6 |
| 359 | 20241018 | 124500 | 1955295300 | 4380 | 4380 | 4380 | 4380 | 12 |
| 360 | 20241018 | 124400 | 1955242740 | 4385 | 4385 | 4385 | 4385 | 2842 |
| 361 | 20241018 | 124300 | 1942780570 | 4390 | 4390 | 4390 | 4390 | 230 |
| 362 | 20241018 | 124200 | 1941770870 | 4390 | 4385 | 4390 | 4385 | 1067 |
| 363 | 20241018 | 124100 | 1937092025 | 4385 | 4385 | 4385 | 4385 | 0 |
| 364 | 20241018 | 124000 | 1937092025 | 4385 | 4385 | 4385 | 4385 | 1 |
| 365 | 20241018 | 123900 | 1937087640 | 4380 | 4380 | 4385 | 4380 | 2294 |
| 366 | 20241018 | 123800 | 1927039895 | 4380 | 4380 | 4380 | 4380 | 150 |
| 367 | 20241018 | 123700 | 1926382895 | 4380 | 4380 | 4380 | 4380 | 2 |
| 368 | 20241018 | 123600 | 1926374135 | 4380 | 4380 | 4380 | 4380 | 1736 |
| 369 | 20241018 | 123500 | 1918770455 | 4380 | 4380 | 4380 | 4380 | 20 |
| 370 | 20241018 | 123400 | 1918682855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 371 | 20241018 | 123300 | 1918682855 | 4380 | 4380 | 4380 | 4380 | 2 |
| 372 | 20241018 | 123200 | 1918674095 | 4380 | 4385 | 4385 | 4380 | 623 |
| 373 | 20241018 | 123100 | 1915943345 | 4385 | 4385 | 4385 | 4385 | 80 |
| 374 | 20241018 | 123000 | 1915592545 | 4380 | 4390 | 4390 | 4380 | 283 |
| 375 | 20241018 | 122900 | 1914352535 | 4390 | 4390 | 4390 | 4390 | 0 |
| 376 | 20241018 | 122800 | 1914352535 | 4390 | 4390 | 4390 | 4390 | 27 |
| 377 | 20241018 | 122700 | 1914234005 | 4380 | 4380 | 4380 | 4380 | 9 |
| 378 | 20241018 | 122600 | 1914194585 | 4385 | 4380 | 4385 | 4380 | 655 |
| 379 | 20241018 | 122500 | 1911325385 | 4385 | 4385 | 4385 | 4385 | 105 |
| 380 | 20241018 | 122400 | 1910864960 | 4390 | 4390 | 4390 | 4390 | 38 |
| 381 | 20241018 | 122300 | 1910698140 | 4390 | 4390 | 4390 | 4390 | 163 |
| 382 | 20241018 | 122200 | 1909982570 | 4390 | 4390 | 4390 | 4390 | 50 |
| 383 | 20241018 | 122100 | 1909763070 | 4380 | 4380 | 4380 | 4380 | 1030 |
| 384 | 20241018 | 122000 | 1905251670 | 4380 | 4385 | 4385 | 4380 | 399 |
| 385 | 20241018 | 121900 | 1903503655 | 4380 | 4380 | 4380 | 4380 | 0 |
| 386 | 20241018 | 121800 | 1903503655 | 4380 | 4380 | 4380 | 4380 | 0 |
| 387 | 20241018 | 121700 | 1903503655 | 4380 | 4385 | 4385 | 4380 | 308 |
| 388 | 20241018 | 121600 | 1902154575 | 4385 | 4385 | 4385 | 4385 | 73 |
| 389 | 20241018 | 121500 | 1901834470 | 4385 | 4385 | 4385 | 4385 | 2 |
| 390 | 20241018 | 121400 | 1901825700 | 4385 | 4390 | 4390 | 4385 | 34 |
| 391 | 20241018 | 121300 | 1901676460 | 4390 | 4390 | 4390 | 4390 | 24 |
| 392 | 20241018 | 121200 | 1901571100 | 4390 | 4390 | 4390 | 4390 | 275 |
| 393 | 20241018 | 121100 | 1900363850 | 4395 | 4375 | 4395 | 4375 | 3384 |
| 394 | 20241018 | 121000 | 1885517250 | 4375 | 4370 | 4375 | 4370 | 749 |
| 395 | 20241018 | 120900 | 1882242875 | 4375 | 4390 | 4390 | 4375 | 2619 |
| 396 | 20241018 | 120800 | 1870779895 | 4390 | 4390 | 4390 | 4390 | 2 |
| 397 | 20241018 | 120700 | 1870771115 | 4390 | 4390 | 4390 | 4390 | 0 |
| 398 | 20241018 | 120600 | 1870771115 | 4390 | 4390 | 4390 | 4380 | 487 |
| 399 | 20241018 | 120500 | 1868634125 | 4385 | 4385 | 4385 | 4385 | 364 |
| 400 | 20241018 | 120400 | 1867037985 | 4395 | 4395 | 4395 | 4395 | 200 |
| 401 | 20241018 | 120300 | 1866158985 | 4395 | 4395 | 4395 | 4395 | 202 |
| 402 | 20241018 | 120200 | 1865271195 | 4390 | 4370 | 4390 | 4370 | 8828 |
| 403 | 20241018 | 120100 | 1826573605 | 4365 | 4370 | 4370 | 4365 | 1412 |
| 404 | 20241018 | 120000 | 1820409225 | 4370 | 4370 | 4370 | 4370 | 405 |
| 405 | 20241018 | 115900 | 1818639375 | 4370 | 4375 | 4375 | 4370 | 75 |
| 406 | 20241018 | 115800 | 1818311620 | 4370 | 4370 | 4370 | 4370 | 0 |
| 407 | 20241018 | 115700 | 1818311620 | 4370 | 4370 | 4370 | 4370 | 453 |
| 408 | 20241018 | 115600 | 1816332010 | 4370 | 4370 | 4370 | 4370 | 1500 |
| 409 | 20241018 | 115500 | 1809777010 | 4370 | 4370 | 4370 | 4370 | 139 |
| 410 | 20241018 | 115400 | 1809169580 | 4370 | 4380 | 4380 | 4370 | 105 |
| 411 | 20241018 | 115300 | 1808710280 | 4380 | 4380 | 4380 | 4380 | 20 |
| 412 | 20241018 | 115200 | 1808622680 | 4365 | 4365 | 4365 | 4365 | 2 |
| 413 | 20241018 | 115100 | 1808613950 | 4365 | 4365 | 4365 | 4365 | 1591 |
| 414 | 20241018 | 115000 | 1801669235 | 4365 | 4370 | 4370 | 4365 | 1500 |
| 415 | 20241018 | 114900 | 1795116735 | 4380 | 4380 | 4380 | 4380 | 10 |
| 416 | 20241018 | 114800 | 1795072935 | 4380 | 4380 | 4380 | 4380 | 778 |
| 417 | 20241018 | 114700 | 1791665295 | 4365 | 4365 | 4365 | 4365 | 1 |
| 418 | 20241018 | 114600 | 1791660930 | 4385 | 4380 | 4385 | 4380 | 2 |
| 419 | 20241018 | 114500 | 1791652165 | 4385 | 4385 | 4385 | 4385 | 0 |
| 420 | 20241018 | 114400 | 1791652165 | 4385 | 4360 | 4385 | 4360 | 540 |
| 421 | 20241018 | 114300 | 1789286395 | 4360 | 4360 | 4360 | 4360 | 79 |
| 422 | 20241018 | 114200 | 1788941955 | 4375 | 4375 | 4375 | 4375 | 9 |
| 423 | 20241018 | 114100 | 1788902580 | 4355 | 4365 | 4365 | 4355 | 3485 |
| 424 | 20241018 | 114000 | 1773713660 | 4375 | 4375 | 4375 | 4375 | 229 |
| 425 | 20241018 | 113900 | 1772711785 | 4365 | 4365 | 4365 | 4365 | 0 |
| 426 | 20241018 | 113800 | 1772711785 | 4365 | 4365 | 4365 | 4365 | 10 |
| 427 | 20241018 | 113700 | 1772668135 | 4365 | 4365 | 4365 | 4365 | 0 |
| 428 | 20241018 | 113600 | 1772668135 | 4365 | 4365 | 4375 | 4360 | 1735 |
| 429 | 20241018 | 113500 | 1765101030 | 4380 | 4380 | 4380 | 4380 | 56 |
| 430 | 20241018 | 113400 | 1764855750 | 4360 | 4380 | 4380 | 4355 | 1116 |
| 431 | 20241018 | 113300 | 1759982855 | 4380 | 4375 | 4380 | 4360 | 1382 |
| 432 | 20241018 | 113200 | 1753934545 | 4375 | 4375 | 4375 | 4375 | 25 |
| 433 | 20241018 | 113100 | 1753825170 | 4355 | 4375 | 4375 | 4350 | 250 |
| 434 | 20241018 | 113000 | 1752733845 | 4370 | 4370 | 4370 | 4365 | 214 |
| 435 | 20241018 | 112900 | 1751798685 | 4365 | 4365 | 4365 | 4365 | 0 |
| 436 | 20241018 | 112800 | 1751798685 | 4365 | 4365 | 4365 | 4365 | 664 |
| 437 | 20241018 | 112700 | 1748900325 | 4375 | 4335 | 4380 | 4335 | 4935 |
| 438 | 20241018 | 112600 | 1727370310 | 4335 | 4335 | 4335 | 4335 | 0 |
| 439 | 20241018 | 112500 | 1727370310 | 4335 | 4350 | 4350 | 4335 | 467 |
| 440 | 20241018 | 112400 | 1725342135 | 4350 | 4350 | 4350 | 4350 | 22 |
| 441 | 20241018 | 112300 | 1725246435 | 4340 | 4340 | 4355 | 4335 | 1887 |
| 442 | 20241018 | 112200 | 1717051295 | 4340 | 4345 | 4345 | 4340 | 1445 |
| 443 | 20241018 | 112100 | 1710777490 | 4345 | 4340 | 4345 | 4340 | 19 |
| 444 | 20241018 | 112000 | 1710694990 | 4345 | 4345 | 4345 | 4345 | 16 |
| 445 | 20241018 | 111900 | 1710625470 | 4345 | 4345 | 4345 | 4340 | 4832 |
| 446 | 20241018 | 111800 | 1689649860 | 4345 | 4345 | 4345 | 4345 | 0 |
| 447 | 20241018 | 111700 | 1689649860 | 4345 | 4355 | 4355 | 4340 | 774 |
| 448 | 20241018 | 111600 | 1686286745 | 4360 | 4350 | 4360 | 4350 | 1611 |
| 449 | 20241018 | 111500 | 1679267785 | 4345 | 4340 | 4350 | 4340 | 658 |
| 450 | 20241018 | 111400 | 1676408565 | 4340 | 4340 | 4340 | 4340 | 20 |
| 451 | 20241018 | 111300 | 1676321765 | 4340 | 4340 | 4340 | 4340 | 343 |
| 452 | 20241018 | 111200 | 1674833145 | 4345 | 4350 | 4350 | 4345 | 95 |
| 453 | 20241018 | 111100 | 1674420270 | 4360 | 4355 | 4360 | 4355 | 2625 |
| 454 | 20241018 | 111000 | 1662976140 | 4355 | 4350 | 4355 | 4350 | 34 |
| 455 | 20241018 | 110900 | 1662828120 | 4355 | 4345 | 4355 | 4335 | 9630 |
| 456 | 20241018 | 110800 | 1621041880 | 4345 | 4345 | 4345 | 4345 | 3 |
| 457 | 20241018 | 110700 | 1621028845 | 4340 | 4345 | 4345 | 4340 | 101 |
| 458 | 20241018 | 110600 | 1620590405 | 4345 | 4345 | 4345 | 4345 | 689 |
| 459 | 20241018 | 110500 | 1617596700 | 4345 | 4345 | 4345 | 4345 | 0 |
| 460 | 20241018 | 110400 | 1617596700 | 4345 | 4345 | 4345 | 4345 | 0 |
| 461 | 20241018 | 110300 | 1617596700 | 4345 | 4345 | 4345 | 4345 | 58 |
| 462 | 20241018 | 110200 | 1617344690 | 4345 | 4345 | 4345 | 4345 | 1587 |
| 463 | 20241018 | 110100 | 1610449175 | 4345 | 4345 | 4345 | 4345 | 315 |
| 464 | 20241018 | 110000 | 1609080500 | 4345 | 4345 | 4345 | 4345 | 600 |
| 465 | 20241018 | 105900 | 1606473500 | 4345 | 4355 | 4355 | 4345 | 479 |
| 466 | 20241018 | 105800 | 1604390215 | 4375 | 4375 | 4375 | 4375 | 235 |
| 467 | 20241018 | 105700 | 1603362090 | 4375 | 4370 | 4375 | 4370 | 42 |
| 468 | 20241018 | 105600 | 1603178535 | 4370 | 4355 | 4370 | 4350 | 550 |
| 469 | 20241018 | 105500 | 1600776095 | 4355 | 4355 | 4355 | 4355 | 3 |
| 470 | 20241018 | 105400 | 1600763030 | 4355 | 4355 | 4355 | 4355 | 1 |
| 471 | 20241018 | 105300 | 1600758675 | 4355 | 4355 | 4355 | 4355 | 0 |
| 472 | 20241018 | 105200 | 1600758675 | 4355 | 4355 | 4355 | 4355 | 0 |
| 473 | 20241018 | 105100 | 1600758675 | 4355 | 4375 | 4375 | 4355 | 330 |
| 474 | 20241018 | 105000 | 1599321505 | 4380 | 4375 | 4380 | 4375 | 40 |
| 475 | 20241018 | 104900 | 1599146385 | 4355 | 4355 | 4355 | 4355 | 30 |
| 476 | 20241018 | 104800 | 1599015735 | 4355 | 4380 | 4380 | 4355 | 8 |
| 477 | 20241018 | 104700 | 1598980830 | 4385 | 4350 | 4385 | 4345 | 511 |
| 478 | 20241018 | 104600 | 1596744480 | 4370 | 4350 | 4370 | 4345 | 597 |
| 479 | 20241018 | 104500 | 1594137945 | 4350 | 4365 | 4365 | 4350 | 346 |
| 480 | 20241018 | 104400 | 1592628345 | 4365 | 4365 | 4365 | 4365 | 0 |
| 481 | 20241018 | 104300 | 1592628345 | 4365 | 4345 | 4365 | 4345 | 640 |
| 482 | 20241018 | 104200 | 1589836940 | 4345 | 4345 | 4350 | 4340 | 2151 |
| 483 | 20241018 | 104100 | 1580489430 | 4360 | 4360 | 4360 | 4340 | 17 |
| 484 | 20241018 | 104000 | 1580415410 | 4365 | 4365 | 4365 | 4365 | 4 |
| 485 | 20241018 | 103900 | 1580397950 | 4340 | 4345 | 4365 | 4340 | 540 |
| 486 | 20241018 | 103800 | 1578043890 | 4350 | 4340 | 4360 | 4340 | 260 |
| 487 | 20241018 | 103700 | 1576914830 | 4340 | 4340 | 4340 | 4340 | 5000 |
| 488 | 20241018 | 103600 | 1555214830 | 4360 | 4350 | 4360 | 4340 | 2243 |
| 489 | 20241018 | 103500 | 1545472535 | 4355 | 4340 | 4355 | 4340 | 305 |
| 490 | 20241018 | 103400 | 1544148485 | 4350 | 4360 | 4360 | 4340 | 2139 |
| 491 | 20241018 | 103300 | 1534862045 | 4360 | 4360 | 4360 | 4360 | 26 |
| 492 | 20241018 | 103200 | 1534748685 | 4345 | 4350 | 4365 | 4345 | 666 |
| 493 | 20241018 | 103100 | 1531846925 | 4350 | 4350 | 4350 | 4350 | 62 |
| 494 | 20241018 | 103000 | 1531577225 | 4350 | 4345 | 4350 | 4345 | 1258 |
| 495 | 20241018 | 102900 | 1526108715 | 4345 | 4340 | 4345 | 4340 | 1311 |
| 496 | 20241018 | 102800 | 1520414095 | 4340 | 4345 | 4345 | 4340 | 1346 |
| 497 | 20241018 | 102700 | 1514569755 | 4345 | 4345 | 4345 | 4345 | 110 |
| 498 | 20241018 | 102600 | 1514091805 | 4345 | 4345 | 4345 | 4340 | 554 |
| 499 | 20241018 | 102500 | 1511685480 | 4345 | 4355 | 4355 | 4345 | 5027 |
| 500 | 20241018 | 102400 | 1489819910 | 4355 | 4360 | 4360 | 4355 | 3451 |
| 501 | 20241018 | 102300 | 1474788550 | 4360 | 4360 | 4365 | 4360 | 273 |
| 502 | 20241018 | 102200 | 1473598020 | 4360 | 4360 | 4360 | 4360 | 339 |
| 503 | 20241018 | 102100 | 1472119980 | 4355 | 4365 | 4365 | 4355 | 1251 |
| 504 | 20241018 | 102000 | 1466667750 | 4365 | 4370 | 4370 | 4365 | 2866 |
| 505 | 20241018 | 101900 | 1454157645 | 4370 | 4370 | 4370 | 4370 | 130 |
| 506 | 20241018 | 101800 | 1453589545 | 4380 | 4380 | 4380 | 4365 | 99 |
| 507 | 20241018 | 101700 | 1453155940 | 4365 | 4370 | 4370 | 4365 | 6504 |
| 508 | 20241018 | 101600 | 1424735480 | 4375 | 4375 | 4375 | 4375 | 549 |
| 509 | 20241018 | 101500 | 1422333605 | 4370 | 4385 | 4385 | 4370 | 2186 |
| 510 | 20241018 | 101400 | 1412772185 | 4385 | 4385 | 4385 | 4385 | 748 |
| 511 | 20241018 | 101300 | 1409492205 | 4390 | 4380 | 4390 | 4380 | 572 |
| 512 | 20241018 | 101200 | 1406986395 | 4375 | 4380 | 4380 | 4375 | 1298 |
| 513 | 20241018 | 101100 | 1401302665 | 4380 | 4380 | 4380 | 4380 | 2024 |
| 514 | 20241018 | 101000 | 1392437545 | 4380 | 4385 | 4390 | 4380 | 616 |
| 515 | 20241018 | 100900 | 1389735405 | 4390 | 4390 | 4390 | 4390 | 14 |
| 516 | 20241018 | 100800 | 1389673945 | 4385 | 4390 | 4390 | 4385 | 1029 |
| 517 | 20241018 | 100700 | 1385160930 | 4390 | 4385 | 4390 | 4385 | 219 |
| 518 | 20241018 | 100600 | 1384200565 | 4385 | 4385 | 4390 | 4385 | 643 |
| 519 | 20241018 | 100500 | 1381380510 | 4385 | 4390 | 4390 | 4385 | 108 |
| 520 | 20241018 | 100400 | 1380906890 | 4390 | 4390 | 4395 | 4385 | 338 |
| 521 | 20241018 | 100300 | 1379424470 | 4390 | 4395 | 4395 | 4390 | 5347 |
| 522 | 20241018 | 100200 | 1355946835 | 4395 | 4395 | 4395 | 4395 | 181 |
| 523 | 20241018 | 100100 | 1355151340 | 4395 | 4395 | 4395 | 4395 | 0 |
| 524 | 20241018 | 100000 | 1355151340 | 4395 | 4395 | 4395 | 4395 | 238 |
| 525 | 20241018 | 095900 | 1354105330 | 4400 | 4375 | 4400 | 4370 | 3282 |
| 526 | 20241018 | 095800 | 1339746645 | 4375 | 4390 | 4390 | 4375 | 234 |
| 527 | 20241018 | 095700 | 1338721965 | 4390 | 4390 | 4390 | 4390 | 433 |
| 528 | 20241018 | 095600 | 1336821095 | 4390 | 4400 | 4400 | 4390 | 441 |
| 529 | 20241018 | 095500 | 1334882855 | 4395 | 4395 | 4400 | 4390 | 1379 |
| 530 | 20241018 | 095400 | 1328822500 | 4395 | 4395 | 4395 | 4390 | 603 |
| 531 | 20241018 | 095300 | 1326172835 | 4390 | 4370 | 4390 | 4365 | 10197 |
| 532 | 20241018 | 095200 | 1281527110 | 4370 | 4370 | 4375 | 4370 | 3059 |
| 533 | 20241018 | 095100 | 1268159055 | 4375 | 4375 | 4380 | 4370 | 947 |
| 534 | 20241018 | 095000 | 1264014915 | 4380 | 4370 | 4380 | 4370 | 1656 |
| 535 | 20241018 | 094900 | 1256774655 | 4375 | 4380 | 4380 | 4375 | 676 |
| 536 | 20241018 | 094800 | 1253817005 | 4380 | 4375 | 4380 | 4375 | 1237 |
| 537 | 20241018 | 094700 | 1248405120 | 4380 | 4385 | 4385 | 4380 | 319 |
| 538 | 20241018 | 094600 | 1247007585 | 4385 | 4375 | 4385 | 4370 | 549 |
| 539 | 20241018 | 094500 | 1244605660 | 4375 | 4370 | 4375 | 4370 | 1294 |
| 540 | 20241018 | 094400 | 1238944660 | 4375 | 4370 | 4375 | 4370 | 3028 |
| 541 | 20241018 | 094300 | 1225709225 | 4375 | 4375 | 4375 | 4370 | 155 |
| 542 | 20241018 | 094200 | 1225031770 | 4375 | 4375 | 4375 | 4375 | 100 |
| 543 | 20241018 | 094100 | 1224594270 | 4375 | 4355 | 4375 | 4350 | 5140 |
| 544 | 20241018 | 094000 | 1202201440 | 4360 | 4360 | 4375 | 4350 | 1454 |
| 545 | 20241018 | 093900 | 1195868085 | 4360 | 4360 | 4380 | 4355 | 3161 |
| 546 | 20241018 | 093800 | 1182088105 | 4365 | 4365 | 4365 | 4360 | 2682 |
| 547 | 20241018 | 093700 | 1170387675 | 4365 | 4375 | 4375 | 4365 | 5367 |
| 548 | 20241018 | 093600 | 1146932070 | 4375 | 4390 | 4395 | 4370 | 9712 |
| 549 | 20241018 | 093500 | 1104375190 | 4390 | 4395 | 4400 | 4390 | 2442 |
| 550 | 20241018 | 093400 | 1093642905 | 4395 | 4405 | 4415 | 4395 | 2449 |
| 551 | 20241018 | 093300 | 1082859620 | 4405 | 4415 | 4415 | 4405 | 5976 |
| 552 | 20241018 | 093200 | 1056505635 | 4415 | 4400 | 4420 | 4400 | 2944 |
| 553 | 20241018 | 093100 | 1043527925 | 4400 | 4405 | 4405 | 4395 | 707 |
| 554 | 20241018 | 093000 | 1040415630 | 4395 | 4385 | 4395 | 4385 | 2629 |
| 555 | 20241018 | 092900 | 1028885115 | 4385 | 4415 | 4415 | 4385 | 5161 |
| 556 | 20241018 | 092800 | 1006206660 | 4415 | 4400 | 4415 | 4395 | 2759 |
| 557 | 20241018 | 092700 | 994064580 | 4400 | 4400 | 4400 | 4395 | 3836 |
| 558 | 20241018 | 092600 | 977190510 | 4395 | 4375 | 4400 | 4370 | 2266 |
| 559 | 20241018 | 092500 | 967243630 | 4370 | 4370 | 4375 | 4370 | 1680 |
| 560 | 20241018 | 092400 | 959902005 | 4370 | 4390 | 4390 | 4370 | 3208 |
| 561 | 20241018 | 092300 | 945848075 | 4400 | 4390 | 4405 | 4390 | 1307 |
| 562 | 20241018 | 092200 | 940108520 | 4395 | 4405 | 4405 | 4380 | 5615 |
| 563 | 20241018 | 092100 | 915497150 | 4405 | 4400 | 4430 | 4400 | 11515 |
| 564 | 20241018 | 092000 | 864672750 | 4415 | 4395 | 4415 | 4380 | 5487 |
| 565 | 20241018 | 091900 | 840612465 | 4395 | 4405 | 4405 | 4365 | 4606 |
| 566 | 20241018 | 091800 | 820380345 | 4400 | 4400 | 4415 | 4380 | 18025 |
| 567 | 20241018 | 091700 | 741197620 | 4400 | 4415 | 4450 | 4400 | 25433 |
| 568 | 20241018 | 091600 | 628660375 | 4415 | 4400 | 4415 | 4395 | 11906 |
| 569 | 20241018 | 091500 | 576188685 | 4400 | 4405 | 4405 | 4395 | 2416 |
| 570 | 20241018 | 091400 | 565557500 | 4400 | 4385 | 4415 | 4380 | 16221 |
| 571 | 20241018 | 091300 | 494245335 | 4380 | 4365 | 4385 | 4365 | 4815 |
| 572 | 20241018 | 091200 | 473193115 | 4365 | 4370 | 4380 | 4365 | 5182 |
| 573 | 20241018 | 091100 | 450520790 | 4380 | 4360 | 4385 | 4360 | 1544 |
| 574 | 20241018 | 091000 | 443778645 | 4360 | 4400 | 4400 | 4350 | 9171 |
| 575 | 20241018 | 090900 | 403695405 | 4400 | 4365 | 4400 | 4365 | 8420 |
| 576 | 20241018 | 090800 | 366775385 | 4375 | 4340 | 4375 | 4340 | 7222 |
| 577 | 20241018 | 090700 | 335349685 | 4335 | 4355 | 4355 | 4330 | 5093 |
| 578 | 20241018 | 090600 | 313250100 | 4345 | 4330 | 4355 | 4330 | 10398 |
| 579 | 20241018 | 090500 | 268080435 | 4350 | 4350 | 4355 | 4335 | 2586 |
| 580 | 20241018 | 090400 | 256830650 | 4355 | 4350 | 4355 | 4330 | 16966 |
| 581 | 20241018 | 090300 | 183330325 | 4350 | 4360 | 4375 | 4345 | 3886 |
| 582 | 20241018 | 090200 | 166421800 | 4360 | 4365 | 4370 | 4345 | 4392 |
| 583 | 20241018 | 090100 | 147275000 | 4365 | 4360 | 4395 | 4355 | 9277 |
| 584 | 20241018 | 090000 | 106649515 | 4365 | 4330 | 4375 | 4330 | 24561 |