30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241016 | 191900 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 5773 |
| 3 | 20241016 | 191800 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 4 | 20241016 | 191700 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 5 | 20241016 | 191600 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 6 | 20241016 | 191500 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 7 | 20241016 | 191400 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 8 | 20241016 | 191300 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 9 | 20241016 | 191200 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 10 | 20241016 | 191100 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 11 | 20241016 | 191000 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 12 | 20241016 | 190900 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 13 | 20241016 | 190800 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 14 | 20241016 | 190700 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 15 | 20241016 | 190600 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 16 | 20241016 | 190500 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 17 | 20241016 | 190400 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 18 | 20241016 | 190300 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 19 | 20241016 | 190200 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 20 | 20241016 | 190100 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 21 | 20241016 | 190000 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 22 | 20241016 | 185900 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 23 | 20241016 | 185800 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 24 | 20241016 | 185700 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 25 | 20241016 | 185600 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 26 | 20241016 | 185500 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 27 | 20241016 | 185400 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 28 | 20241016 | 185300 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 29 | 20241016 | 185200 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 30 | 20241016 | 185100 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 31 | 20241016 | 185000 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 32 | 20241016 | 184900 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 5773 |
| 33 | 20241016 | 184800 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 34 | 20241016 | 184700 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 35 | 20241016 | 184600 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 36 | 20241016 | 184500 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 37 | 20241016 | 184400 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 38 | 20241016 | 184300 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 39 | 20241016 | 184200 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 40 | 20241016 | 184100 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 41 | 20241016 | 184000 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 42 | 20241016 | 183900 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 43 | 20241016 | 183800 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 44 | 20241016 | 183700 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 45 | 20241016 | 183600 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 46 | 20241016 | 183500 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 47 | 20241016 | 183400 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 48 | 20241016 | 183300 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 49 | 20241016 | 183200 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 50 | 20241016 | 183100 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 51 | 20241016 | 183000 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 52 | 20241016 | 182900 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 53 | 20241016 | 182800 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 54 | 20241016 | 182700 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 55 | 20241016 | 182600 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 56 | 20241016 | 182500 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 57 | 20241016 | 182400 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 58 | 20241016 | 182300 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 59 | 20241016 | 182200 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 60 | 20241016 | 182100 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 61 | 20241016 | 182000 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 62 | 20241016 | 181900 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 5773 |
| 63 | 20241016 | 181800 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 64 | 20241016 | 181700 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 65 | 20241016 | 181600 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 66 | 20241016 | 181500 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 67 | 20241016 | 181400 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 68 | 20241016 | 181300 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 69 | 20241016 | 181200 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 70 | 20241016 | 181100 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 71 | 20241016 | 181000 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 72 | 20241016 | 180900 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 73 | 20241016 | 180800 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 74 | 20241016 | 180700 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 75 | 20241016 | 180600 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 76 | 20241016 | 180500 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 77 | 20241016 | 180400 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 78 | 20241016 | 180300 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 79 | 20241016 | 180200 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 80 | 20241016 | 180100 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 81 | 20241016 | 180000 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 82 | 20241016 | 175900 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 83 | 20241016 | 175800 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 84 | 20241016 | 175700 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 85 | 20241016 | 175600 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 86 | 20241016 | 175500 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 87 | 20241016 | 175400 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 88 | 20241016 | 175300 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 89 | 20241016 | 175200 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 90 | 20241016 | 175100 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 91 | 20241016 | 175000 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 92 | 20241016 | 174900 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 5773 |
| 93 | 20241016 | 174800 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 94 | 20241016 | 174700 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 95 | 20241016 | 174600 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 96 | 20241016 | 174500 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 97 | 20241016 | 174400 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 98 | 20241016 | 174300 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 99 | 20241016 | 174200 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 100 | 20241016 | 174100 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 101 | 20241016 | 174000 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 102 | 20241016 | 173900 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 103 | 20241016 | 173800 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 104 | 20241016 | 173700 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 105 | 20241016 | 173600 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 106 | 20241016 | 173500 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 107 | 20241016 | 173400 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 108 | 20241016 | 173300 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 109 | 20241016 | 173200 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 110 | 20241016 | 173100 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 111 | 20241016 | 173000 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 112 | 20241016 | 172900 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 113 | 20241016 | 172800 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 114 | 20241016 | 172700 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 115 | 20241016 | 172600 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 116 | 20241016 | 172500 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 117 | 20241016 | 172400 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 118 | 20241016 | 172300 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 119 | 20241016 | 172200 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 120 | 20241016 | 172100 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 121 | 20241016 | 172000 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 122 | 20241016 | 171900 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 5773 |
| 123 | 20241016 | 171800 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 124 | 20241016 | 171700 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 125 | 20241016 | 171600 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 126 | 20241016 | 171500 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 127 | 20241016 | 171400 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 128 | 20241016 | 171300 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 129 | 20241016 | 171200 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 130 | 20241016 | 171100 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 131 | 20241016 | 171000 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 132 | 20241016 | 170900 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 133 | 20241016 | 170800 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 134 | 20241016 | 170700 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 135 | 20241016 | 170600 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 136 | 20241016 | 170500 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 137 | 20241016 | 170400 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 138 | 20241016 | 170300 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 139 | 20241016 | 170200 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 140 | 20241016 | 170100 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 141 | 20241016 | 170000 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 142 | 20241016 | 165900 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 143 | 20241016 | 165800 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 144 | 20241016 | 165700 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 145 | 20241016 | 165600 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 146 | 20241016 | 165500 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 147 | 20241016 | 165400 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 148 | 20241016 | 165300 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 149 | 20241016 | 165200 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 150 | 20241016 | 165100 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 151 | 20241016 | 165000 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 152 | 20241016 | 164900 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 5773 |
| 153 | 20241016 | 164800 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 154 | 20241016 | 164700 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 155 | 20241016 | 164600 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 156 | 20241016 | 164500 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 157 | 20241016 | 164400 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 158 | 20241016 | 164300 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 159 | 20241016 | 164200 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 160 | 20241016 | 164100 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 161 | 20241016 | 164000 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 162 | 20241016 | 163900 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 163 | 20241016 | 163800 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 164 | 20241016 | 163700 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 165 | 20241016 | 163600 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 166 | 20241016 | 163500 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 167 | 20241016 | 163400 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 168 | 20241016 | 163300 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 169 | 20241016 | 163200 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 170 | 20241016 | 163100 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 171 | 20241016 | 163000 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 172 | 20241016 | 162900 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 173 | 20241016 | 162800 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 174 | 20241016 | 162700 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 175 | 20241016 | 162600 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 176 | 20241016 | 162500 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 177 | 20241016 | 162400 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 178 | 20241016 | 162300 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 179 | 20241016 | 162200 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 180 | 20241016 | 162100 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 181 | 20241016 | 162000 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 182 | 20241016 | 161900 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 5773 |
| 183 | 20241016 | 161800 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 184 | 20241016 | 161700 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 185 | 20241016 | 161600 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 186 | 20241016 | 161500 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 187 | 20241016 | 161400 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 188 | 20241016 | 161300 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 189 | 20241016 | 161200 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 190 | 20241016 | 161100 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 191 | 20241016 | 161000 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 192 | 20241016 | 160900 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 193 | 20241016 | 160800 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 194 | 20241016 | 160700 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 195 | 20241016 | 160600 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 196 | 20241016 | 160500 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 197 | 20241016 | 160400 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 198 | 20241016 | 160300 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 199 | 20241016 | 160200 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 200 | 20241016 | 160100 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 201 | 20241016 | 160000 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 202 | 20241016 | 155900 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 203 | 20241016 | 155800 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 204 | 20241016 | 155700 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 205 | 20241016 | 155600 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 206 | 20241016 | 155500 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 207 | 20241016 | 155400 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 208 | 20241016 | 155300 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 209 | 20241016 | 155200 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 210 | 20241016 | 155100 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 211 | 20241016 | 155000 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 212 | 20241016 | 154900 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 5773 |
| 213 | 20241016 | 154800 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 214 | 20241016 | 154700 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 215 | 20241016 | 154600 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 216 | 20241016 | 154500 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 217 | 20241016 | 154400 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 218 | 20241016 | 154300 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 219 | 20241016 | 154200 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 220 | 20241016 | 154100 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 221 | 20241016 | 154000 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 222 | 20241016 | 153900 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 223 | 20241016 | 153800 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 224 | 20241016 | 153700 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 225 | 20241016 | 153600 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 226 | 20241016 | 153500 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 227 | 20241016 | 153400 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 228 | 20241016 | 153300 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 229 | 20241016 | 153200 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 230 | 20241016 | 153100 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 0 |
| 231 | 20241016 | 153000 | 1269416855 | 4380 | 4380 | 4380 | 4380 | 5773 |
| 232 | 20241016 | 152900 | 1244131115 | 4380 | 4380 | 4380 | 4380 | 0 |
| 233 | 20241016 | 152800 | 1244131115 | 4380 | 4380 | 4380 | 4380 | 0 |
| 234 | 20241016 | 152700 | 1244131115 | 4380 | 4380 | 4380 | 4380 | 0 |
| 235 | 20241016 | 152600 | 1244131115 | 4380 | 4380 | 4380 | 4380 | 0 |
| 236 | 20241016 | 152500 | 1244131115 | 4380 | 4380 | 4380 | 4380 | 0 |
| 237 | 20241016 | 152400 | 1244131115 | 4380 | 4380 | 4380 | 4380 | 0 |
| 238 | 20241016 | 152300 | 1244131115 | 4380 | 4380 | 4380 | 4380 | 0 |
| 239 | 20241016 | 152200 | 1244131115 | 4380 | 4380 | 4380 | 4380 | 0 |
| 240 | 20241016 | 152100 | 1244131115 | 4380 | 4380 | 4380 | 4380 | 0 |
| 241 | 20241016 | 152000 | 1244131115 | 4380 | 4380 | 4380 | 4380 | 0 |
| 242 | 20241016 | 151900 | 1244131115 | 4380 | 4375 | 4380 | 4370 | 29 |
| 243 | 20241016 | 151800 | 1244004300 | 4370 | 4370 | 4370 | 4370 | 0 |
| 244 | 20241016 | 151700 | 1244004300 | 4370 | 4380 | 4380 | 4370 | 113 |
| 245 | 20241016 | 151600 | 1243509410 | 4365 | 4375 | 4375 | 4365 | 1151 |
| 246 | 20241016 | 151500 | 1238482440 | 4375 | 4375 | 4375 | 4375 | 263 |
| 247 | 20241016 | 151400 | 1237331815 | 4375 | 4375 | 4375 | 4375 | 1 |
| 248 | 20241016 | 151300 | 1237327440 | 4375 | 4375 | 4375 | 4365 | 155 |
| 249 | 20241016 | 151200 | 1236650825 | 4365 | 4365 | 4365 | 4365 | 166 |
| 250 | 20241016 | 151100 | 1235926235 | 4365 | 4365 | 4365 | 4365 | 0 |
| 251 | 20241016 | 151000 | 1235926235 | 4365 | 4365 | 4365 | 4365 | 305 |
| 252 | 20241016 | 150900 | 1234594910 | 4365 | 4360 | 4365 | 4360 | 869 |
| 253 | 20241016 | 150800 | 1230805945 | 4360 | 4365 | 4370 | 4360 | 1436 |
| 254 | 20241016 | 150700 | 1224536740 | 4370 | 4370 | 4370 | 4370 | 3 |
| 255 | 20241016 | 150600 | 1224523630 | 4365 | 4365 | 4365 | 4365 | 800 |
| 256 | 20241016 | 150500 | 1221031630 | 4365 | 4365 | 4365 | 4365 | 0 |
| 257 | 20241016 | 150400 | 1221031630 | 4365 | 4365 | 4365 | 4365 | 0 |
| 258 | 20241016 | 150300 | 1221031630 | 4365 | 4365 | 4365 | 4365 | 654 |
| 259 | 20241016 | 150200 | 1218176920 | 4365 | 4365 | 4365 | 4365 | 105 |
| 260 | 20241016 | 150100 | 1217718595 | 4360 | 4365 | 4365 | 4360 | 243 |
| 261 | 20241016 | 150000 | 1216658465 | 4360 | 4360 | 4365 | 4360 | 617 |
| 262 | 20241016 | 145900 | 1213967020 | 4365 | 4365 | 4365 | 4365 | 0 |
| 263 | 20241016 | 145800 | 1213967020 | 4365 | 4365 | 4365 | 4365 | 608 |
| 264 | 20241016 | 145700 | 1211313100 | 4375 | 4365 | 4375 | 4365 | 374 |
| 265 | 20241016 | 145600 | 1209678970 | 4375 | 4375 | 4375 | 4375 | 3 |
| 266 | 20241016 | 145500 | 1209665845 | 4365 | 4375 | 4375 | 4365 | 3260 |
| 267 | 20241016 | 145400 | 1195425480 | 4375 | 4375 | 4375 | 4375 | 47 |
| 268 | 20241016 | 145300 | 1195219855 | 4375 | 4380 | 4380 | 4375 | 1053 |
| 269 | 20241016 | 145200 | 1190612480 | 4380 | 4380 | 4380 | 4375 | 220 |
| 270 | 20241016 | 145100 | 1189649940 | 4380 | 4380 | 4380 | 4380 | 0 |
| 271 | 20241016 | 145000 | 1189649940 | 4380 | 4380 | 4380 | 4380 | 214 |
| 272 | 20241016 | 144900 | 1188712620 | 4380 | 4380 | 4380 | 4380 | 600 |
| 273 | 20241016 | 144800 | 1186084620 | 4385 | 4385 | 4385 | 4385 | 273 |
| 274 | 20241016 | 144700 | 1184887515 | 4385 | 4385 | 4385 | 4385 | 0 |
| 275 | 20241016 | 144600 | 1184887515 | 4385 | 4385 | 4385 | 4385 | 0 |
| 276 | 20241016 | 144500 | 1184887515 | 4385 | 4385 | 4385 | 4385 | 0 |
| 277 | 20241016 | 144400 | 1184887515 | 4385 | 4385 | 4385 | 4385 | 69 |
| 278 | 20241016 | 144300 | 1184584950 | 4385 | 4390 | 4390 | 4385 | 203 |
| 279 | 20241016 | 144200 | 1183694780 | 4395 | 4395 | 4395 | 4395 | 1 |
| 280 | 20241016 | 144100 | 1183690385 | 4395 | 4380 | 4395 | 4380 | 184 |
| 281 | 20241016 | 144000 | 1182883955 | 4385 | 4385 | 4385 | 4385 | 0 |
| 282 | 20241016 | 143900 | 1182883955 | 4385 | 4385 | 4385 | 4385 | 0 |
| 283 | 20241016 | 143800 | 1182883955 | 4385 | 4385 | 4385 | 4385 | 18 |
| 284 | 20241016 | 143700 | 1182805025 | 4385 | 4385 | 4385 | 4385 | 248 |
| 285 | 20241016 | 143600 | 1181717545 | 4385 | 4385 | 4385 | 4385 | 723 |
| 286 | 20241016 | 143500 | 1178547190 | 4380 | 4380 | 4380 | 4380 | 0 |
| 287 | 20241016 | 143400 | 1178547190 | 4380 | 4380 | 4380 | 4380 | 7 |
| 288 | 20241016 | 143300 | 1178516530 | 4385 | 4385 | 4385 | 4385 | 0 |
| 289 | 20241016 | 143200 | 1178516530 | 4385 | 4385 | 4385 | 4385 | 0 |
| 290 | 20241016 | 143100 | 1178516530 | 4385 | 4385 | 4385 | 4385 | 8 |
| 291 | 20241016 | 143000 | 1178481450 | 4385 | 4380 | 4385 | 4380 | 12 |
| 292 | 20241016 | 142900 | 1178428875 | 4380 | 4380 | 4380 | 4380 | 0 |
| 293 | 20241016 | 142800 | 1178428875 | 4380 | 4380 | 4380 | 4380 | 200 |
| 294 | 20241016 | 142700 | 1177552875 | 4385 | 4385 | 4385 | 4385 | 0 |
| 295 | 20241016 | 142600 | 1177552875 | 4385 | 4385 | 4385 | 4385 | 0 |
| 296 | 20241016 | 142500 | 1177552875 | 4385 | 4380 | 4385 | 4380 | 55 |
| 297 | 20241016 | 142400 | 1177311960 | 4380 | 4380 | 4380 | 4380 | 0 |
| 298 | 20241016 | 142300 | 1177311960 | 4380 | 4380 | 4380 | 4380 | 2 |
| 299 | 20241016 | 142200 | 1177303200 | 4380 | 4380 | 4380 | 4380 | 20 |
| 300 | 20241016 | 142100 | 1177215600 | 4385 | 4375 | 4385 | 4375 | 11 |
| 301 | 20241016 | 142000 | 1177167395 | 4375 | 4385 | 4385 | 4375 | 376 |
| 302 | 20241016 | 141900 | 1175520535 | 4390 | 4390 | 4390 | 4390 | 26 |
| 303 | 20241016 | 141800 | 1175406395 | 4395 | 4395 | 4395 | 4395 | 0 |
| 304 | 20241016 | 141700 | 1175406395 | 4395 | 4395 | 4395 | 4395 | 0 |
| 305 | 20241016 | 141600 | 1175406395 | 4395 | 4395 | 4395 | 4395 | 0 |
| 306 | 20241016 | 141500 | 1175406395 | 4395 | 4395 | 4395 | 4395 | 0 |
| 307 | 20241016 | 141400 | 1175406395 | 4395 | 4395 | 4395 | 4380 | 1251 |
| 308 | 20241016 | 141300 | 1169909985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 309 | 20241016 | 141200 | 1169909985 | 4380 | 4380 | 4380 | 4380 | 40 |
| 310 | 20241016 | 141100 | 1169734785 | 4380 | 4375 | 4380 | 4375 | 19 |
| 311 | 20241016 | 141000 | 1169651645 | 4380 | 4370 | 4380 | 4370 | 1217 |
| 312 | 20241016 | 140900 | 1164332915 | 4375 | 4375 | 4380 | 4375 | 953 |
| 313 | 20241016 | 140800 | 1160163525 | 4380 | 4380 | 4380 | 4380 | 0 |
| 314 | 20241016 | 140700 | 1160163525 | 4380 | 4375 | 4380 | 4375 | 473 |
| 315 | 20241016 | 140600 | 1158094135 | 4375 | 4370 | 4375 | 4370 | 1184 |
| 316 | 20241016 | 140500 | 1152919405 | 4380 | 4385 | 4385 | 4370 | 2837 |
| 317 | 20241016 | 140400 | 1140513365 | 4375 | 4385 | 4385 | 4375 | 3844 |
| 318 | 20241016 | 140300 | 1123677470 | 4390 | 4395 | 4395 | 4390 | 84 |
| 319 | 20241016 | 140200 | 1123308515 | 4395 | 4395 | 4395 | 4395 | 15 |
| 320 | 20241016 | 140100 | 1123242590 | 4385 | 4395 | 4395 | 4385 | 102 |
| 321 | 20241016 | 140000 | 1122795300 | 4385 | 4385 | 4385 | 4385 | 1 |
| 322 | 20241016 | 135900 | 1122790915 | 4400 | 4400 | 4400 | 4400 | 2 |
| 323 | 20241016 | 135800 | 1122782115 | 4385 | 4385 | 4385 | 4385 | 1 |
| 324 | 20241016 | 135700 | 1122777730 | 4405 | 4385 | 4405 | 4385 | 902 |
| 325 | 20241016 | 135600 | 1118807960 | 4400 | 4400 | 4400 | 4400 | 0 |
| 326 | 20241016 | 135500 | 1118807960 | 4400 | 4400 | 4400 | 4400 | 0 |
| 327 | 20241016 | 135400 | 1118807960 | 4400 | 4400 | 4400 | 4400 | 2 |
| 328 | 20241016 | 135300 | 1118799160 | 4385 | 4380 | 4385 | 4380 | 2859 |
| 329 | 20241016 | 135200 | 1106271740 | 4380 | 4385 | 4385 | 4380 | 332 |
| 330 | 20241016 | 135100 | 1104817470 | 4385 | 4380 | 4390 | 4375 | 3529 |
| 331 | 20241016 | 135000 | 1089374630 | 4380 | 4385 | 4395 | 4380 | 4127 |
| 332 | 20241016 | 134900 | 1071279685 | 4395 | 4385 | 4395 | 4385 | 515 |
| 333 | 20241016 | 134800 | 1069021340 | 4395 | 4390 | 4395 | 4390 | 55 |
| 334 | 20241016 | 134700 | 1068779870 | 4395 | 4395 | 4395 | 4385 | 261 |
| 335 | 20241016 | 134600 | 1067634650 | 4400 | 4395 | 4400 | 4395 | 147 |
| 336 | 20241016 | 134500 | 1066987900 | 4385 | 4385 | 4385 | 4375 | 3175 |
| 337 | 20241016 | 134400 | 1053075695 | 4390 | 4410 | 4410 | 4390 | 4403 |
| 338 | 20241016 | 134300 | 1033710825 | 4415 | 4420 | 4430 | 4415 | 319 |
| 339 | 20241016 | 134200 | 1032302215 | 4415 | 4415 | 4435 | 4415 | 759 |
| 340 | 20241016 | 134100 | 1028949955 | 4415 | 4440 | 4440 | 4415 | 1963 |
| 341 | 20241016 | 134000 | 1020257810 | 4430 | 4445 | 4460 | 4430 | 6374 |
| 342 | 20241016 | 133900 | 991907865 | 4450 | 4465 | 4490 | 4445 | 5467 |
| 343 | 20241016 | 133800 | 967489555 | 4465 | 4455 | 4495 | 4445 | 15691 |
| 344 | 20241016 | 133700 | 897249015 | 4460 | 4415 | 4465 | 4415 | 21705 |
| 345 | 20241016 | 133600 | 800620405 | 4415 | 4410 | 4415 | 4410 | 937 |
| 346 | 20241016 | 133500 | 796486050 | 4400 | 4400 | 4400 | 4400 | 654 |
| 347 | 20241016 | 133400 | 793608450 | 4400 | 4400 | 4400 | 4400 | 0 |
| 348 | 20241016 | 133300 | 793608450 | 4400 | 4390 | 4400 | 4390 | 903 |
| 349 | 20241016 | 133200 | 789644250 | 4400 | 4390 | 4400 | 4390 | 306 |
| 350 | 20241016 | 133100 | 788300880 | 4400 | 4400 | 4400 | 4390 | 338 |
| 351 | 20241016 | 133000 | 786815810 | 4400 | 4400 | 4400 | 4400 | 0 |
| 352 | 20241016 | 132900 | 786815810 | 4400 | 4395 | 4400 | 4395 | 8 |
| 353 | 20241016 | 132800 | 786780640 | 4395 | 4395 | 4395 | 4395 | 302 |
| 354 | 20241016 | 132700 | 785453350 | 4400 | 4400 | 4400 | 4400 | 9 |
| 355 | 20241016 | 132600 | 785413750 | 4400 | 4395 | 4400 | 4395 | 202 |
| 356 | 20241016 | 132500 | 784525945 | 4395 | 4395 | 4395 | 4395 | 0 |
| 357 | 20241016 | 132400 | 784525945 | 4395 | 4395 | 4395 | 4395 | 2 |
| 358 | 20241016 | 132300 | 784517155 | 4400 | 4400 | 4400 | 4400 | 0 |
| 359 | 20241016 | 132200 | 784517155 | 4400 | 4400 | 4400 | 4400 | 0 |
| 360 | 20241016 | 132100 | 784517155 | 4400 | 4400 | 4400 | 4395 | 326 |
| 361 | 20241016 | 132000 | 783084230 | 4395 | 4395 | 4395 | 4395 | 1 |
| 362 | 20241016 | 131900 | 783079835 | 4395 | 4395 | 4395 | 4395 | 186 |
| 363 | 20241016 | 131800 | 782262365 | 4400 | 4400 | 4400 | 4400 | 500 |
| 364 | 20241016 | 131700 | 780062365 | 4400 | 4385 | 4400 | 4385 | 606 |
| 365 | 20241016 | 131600 | 777399055 | 4380 | 4380 | 4380 | 4380 | 300 |
| 366 | 20241016 | 131500 | 776085055 | 4380 | 4380 | 4380 | 4380 | 0 |
| 367 | 20241016 | 131400 | 776085055 | 4380 | 4380 | 4380 | 4380 | 0 |
| 368 | 20241016 | 131300 | 776085055 | 4380 | 4415 | 4415 | 4375 | 3272 |
| 369 | 20241016 | 131200 | 761737035 | 4395 | 4395 | 4395 | 4395 | 509 |
| 370 | 20241016 | 131100 | 759499980 | 4380 | 4380 | 4380 | 4380 | 5049 |
| 371 | 20241016 | 131000 | 737385360 | 4390 | 4385 | 4390 | 4380 | 2858 |
| 372 | 20241016 | 130900 | 724853405 | 4385 | 4385 | 4385 | 4385 | 90 |
| 373 | 20241016 | 130800 | 724458755 | 4385 | 4385 | 4385 | 4385 | 100 |
| 374 | 20241016 | 130700 | 724020255 | 4385 | 4385 | 4385 | 4385 | 0 |
| 375 | 20241016 | 130600 | 724020255 | 4385 | 4385 | 4385 | 4385 | 245 |
| 376 | 20241016 | 130500 | 722945930 | 4385 | 4385 | 4385 | 4385 | 1114 |
| 377 | 20241016 | 130400 | 718061040 | 4395 | 4395 | 4395 | 4395 | 0 |
| 378 | 20241016 | 130300 | 718061040 | 4395 | 4395 | 4395 | 4395 | 100 |
| 379 | 20241016 | 130200 | 717621540 | 4385 | 4390 | 4390 | 4385 | 457 |
| 380 | 20241016 | 130100 | 715617490 | 4385 | 4385 | 4385 | 4385 | 1 |
| 381 | 20241016 | 130000 | 715613105 | 4390 | 4390 | 4390 | 4390 | 1130 |
| 382 | 20241016 | 125900 | 710652405 | 4395 | 4395 | 4395 | 4395 | 1 |
| 383 | 20241016 | 125800 | 710648010 | 4395 | 4400 | 4400 | 4395 | 366 |
| 384 | 20241016 | 125700 | 709039390 | 4390 | 4400 | 4400 | 4390 | 1100 |
| 385 | 20241016 | 125600 | 704205390 | 4395 | 4410 | 4410 | 4395 | 232 |
| 386 | 20241016 | 125500 | 703185675 | 4405 | 4410 | 4410 | 4390 | 9912 |
| 387 | 20241016 | 125400 | 659610175 | 4410 | 4410 | 4410 | 4410 | 1 |
| 388 | 20241016 | 125300 | 659605765 | 4410 | 4410 | 4410 | 4410 | 676 |
| 389 | 20241016 | 125200 | 656624605 | 4410 | 4410 | 4415 | 4410 | 275 |
| 390 | 20241016 | 125100 | 655411680 | 4405 | 4410 | 4410 | 4405 | 2 |
| 391 | 20241016 | 125000 | 655402865 | 4410 | 4410 | 4410 | 4410 | 47 |
| 392 | 20241016 | 124900 | 655195595 | 4410 | 4410 | 4410 | 4410 | 18 |
| 393 | 20241016 | 124800 | 655116215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 394 | 20241016 | 124700 | 655116215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 395 | 20241016 | 124600 | 655116215 | 4405 | 4405 | 4405 | 4405 | 230 |
| 396 | 20241016 | 124500 | 654103065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 397 | 20241016 | 124400 | 654103065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 398 | 20241016 | 124300 | 654103065 | 4405 | 4405 | 4405 | 4405 | 1 |
| 399 | 20241016 | 124200 | 654098660 | 4405 | 4405 | 4405 | 4405 | 8 |
| 400 | 20241016 | 124100 | 654063420 | 4410 | 4410 | 4410 | 4410 | 35 |
| 401 | 20241016 | 124000 | 653909070 | 4415 | 4415 | 4415 | 4415 | 0 |
| 402 | 20241016 | 123900 | 653909070 | 4415 | 4415 | 4415 | 4415 | 0 |
| 403 | 20241016 | 123800 | 653909070 | 4415 | 4415 | 4415 | 4415 | 0 |
| 404 | 20241016 | 123700 | 653909070 | 4415 | 4415 | 4415 | 4415 | 3 |
| 405 | 20241016 | 123600 | 653895825 | 4405 | 4405 | 4405 | 4405 | 2 |
| 406 | 20241016 | 123500 | 653887015 | 4410 | 4415 | 4415 | 4410 | 165 |
| 407 | 20241016 | 123400 | 653159315 | 4410 | 4410 | 4410 | 4410 | 226 |
| 408 | 20241016 | 123300 | 652162655 | 4410 | 4410 | 4410 | 4410 | 2 |
| 409 | 20241016 | 123200 | 652153835 | 4400 | 4400 | 4400 | 4400 | 0 |
| 410 | 20241016 | 123100 | 652153835 | 4400 | 4400 | 4400 | 4400 | 0 |
| 411 | 20241016 | 123000 | 652153835 | 4400 | 4405 | 4405 | 4400 | 471 |
| 412 | 20241016 | 122900 | 650081360 | 4415 | 4415 | 4415 | 4415 | 0 |
| 413 | 20241016 | 122800 | 650081360 | 4415 | 4415 | 4415 | 4415 | 1 |
| 414 | 20241016 | 122700 | 650076945 | 4415 | 4405 | 4415 | 4405 | 1190 |
| 415 | 20241016 | 122600 | 644824370 | 4405 | 4405 | 4405 | 4405 | 0 |
| 416 | 20241016 | 122500 | 644824370 | 4405 | 4410 | 4410 | 4405 | 1052 |
| 417 | 20241016 | 122400 | 640189775 | 4410 | 4410 | 4410 | 4410 | 0 |
| 418 | 20241016 | 122300 | 640189775 | 4410 | 4410 | 4410 | 4410 | 13 |
| 419 | 20241016 | 122200 | 640132445 | 4405 | 4415 | 4415 | 4405 | 745 |
| 420 | 20241016 | 122100 | 636848705 | 4425 | 4420 | 4425 | 4420 | 1204 |
| 421 | 20241016 | 122000 | 631525255 | 4425 | 4425 | 4425 | 4425 | 8 |
| 422 | 20241016 | 121900 | 631489855 | 4420 | 4420 | 4420 | 4420 | 387 |
| 423 | 20241016 | 121800 | 629779315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 424 | 20241016 | 121700 | 629779315 | 4420 | 4405 | 4420 | 4405 | 8 |
| 425 | 20241016 | 121600 | 629744045 | 4420 | 4420 | 4420 | 4420 | 0 |
| 426 | 20241016 | 121500 | 629744045 | 4420 | 4420 | 4420 | 4420 | 0 |
| 427 | 20241016 | 121400 | 629744045 | 4420 | 4410 | 4420 | 4410 | 1561 |
| 428 | 20241016 | 121300 | 622859815 | 4410 | 4410 | 4410 | 4410 | 0 |
| 429 | 20241016 | 121200 | 622859815 | 4410 | 4410 | 4410 | 4410 | 0 |
| 430 | 20241016 | 121100 | 622859815 | 4410 | 4410 | 4410 | 4410 | 43 |
| 431 | 20241016 | 121000 | 622670185 | 4410 | 4410 | 4410 | 4410 | 0 |
| 432 | 20241016 | 120900 | 622670185 | 4410 | 4410 | 4410 | 4410 | 0 |
| 433 | 20241016 | 120800 | 622670185 | 4410 | 4410 | 4410 | 4410 | 0 |
| 434 | 20241016 | 120700 | 622670185 | 4410 | 4410 | 4410 | 4410 | 10 |
| 435 | 20241016 | 120600 | 622626085 | 4410 | 4405 | 4410 | 4405 | 8 |
| 436 | 20241016 | 120500 | 622590835 | 4400 | 4400 | 4400 | 4400 | 485 |
| 437 | 20241016 | 120400 | 620456835 | 4395 | 4400 | 4400 | 4395 | 4000 |
| 438 | 20241016 | 120300 | 602860755 | 4400 | 4400 | 4400 | 4400 | 0 |
| 439 | 20241016 | 120200 | 602860755 | 4400 | 4405 | 4405 | 4400 | 18 |
| 440 | 20241016 | 120100 | 602781480 | 4405 | 4405 | 4405 | 4405 | 1 |
| 441 | 20241016 | 120000 | 602777075 | 4400 | 4400 | 4400 | 4400 | 0 |
| 442 | 20241016 | 115900 | 602777075 | 4400 | 4400 | 4400 | 4400 | 0 |
| 443 | 20241016 | 115800 | 602777075 | 4400 | 4400 | 4400 | 4400 | 0 |
| 444 | 20241016 | 115700 | 602777075 | 4400 | 4405 | 4405 | 4400 | 1003 |
| 445 | 20241016 | 115600 | 598361345 | 4400 | 4405 | 4405 | 4400 | 224 |
| 446 | 20241016 | 115500 | 597374910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 447 | 20241016 | 115400 | 597374910 | 4405 | 4405 | 4405 | 4405 | 459 |
| 448 | 20241016 | 115300 | 595353015 | 4405 | 4405 | 4405 | 4405 | 0 |
| 449 | 20241016 | 115200 | 595353015 | 4405 | 4405 | 4405 | 4405 | 7 |
| 450 | 20241016 | 115100 | 595322180 | 4405 | 4405 | 4405 | 4405 | 1 |
| 451 | 20241016 | 115000 | 595317775 | 4410 | 4410 | 4410 | 4410 | 0 |
| 452 | 20241016 | 114900 | 595317775 | 4410 | 4410 | 4410 | 4410 | 3 |
| 453 | 20241016 | 114800 | 595304545 | 4400 | 4405 | 4405 | 4400 | 71 |
| 454 | 20241016 | 114700 | 594991960 | 4410 | 4410 | 4410 | 4410 | 0 |
| 455 | 20241016 | 114600 | 594991960 | 4410 | 4410 | 4410 | 4410 | 3 |
| 456 | 20241016 | 114500 | 594978730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 457 | 20241016 | 114400 | 594978730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 458 | 20241016 | 114300 | 594978730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 459 | 20241016 | 114200 | 594978730 | 4400 | 4400 | 4400 | 4400 | 10 |
| 460 | 20241016 | 114100 | 594934730 | 4420 | 4420 | 4420 | 4420 | 1 |
| 461 | 20241016 | 114000 | 594930310 | 4420 | 4420 | 4420 | 4420 | 0 |
| 462 | 20241016 | 113900 | 594930310 | 4420 | 4420 | 4420 | 4420 | 0 |
| 463 | 20241016 | 113800 | 594930310 | 4420 | 4410 | 4420 | 4400 | 3295 |
| 464 | 20241016 | 113700 | 580429865 | 4405 | 4410 | 4410 | 4405 | 347 |
| 465 | 20241016 | 113600 | 578900230 | 4420 | 4420 | 4420 | 4420 | 0 |
| 466 | 20241016 | 113500 | 578900230 | 4420 | 4420 | 4420 | 4420 | 0 |
| 467 | 20241016 | 113400 | 578900230 | 4420 | 4420 | 4420 | 4420 | 18 |
| 468 | 20241016 | 113300 | 578820670 | 4420 | 4420 | 4420 | 4420 | 0 |
| 469 | 20241016 | 113200 | 578820670 | 4420 | 4420 | 4420 | 4420 | 252 |
| 470 | 20241016 | 113100 | 577706830 | 4420 | 4420 | 4420 | 4420 | 9 |
| 471 | 20241016 | 113000 | 577667050 | 4420 | 4420 | 4420 | 4420 | 74 |
| 472 | 20241016 | 112900 | 577339970 | 4410 | 4410 | 4410 | 4410 | 1 |
| 473 | 20241016 | 112800 | 577335560 | 4410 | 4410 | 4410 | 4410 | 0 |
| 474 | 20241016 | 112700 | 577335560 | 4410 | 4410 | 4410 | 4410 | 75 |
| 475 | 20241016 | 112600 | 577004810 | 4400 | 4400 | 4410 | 4400 | 142 |
| 476 | 20241016 | 112500 | 576379990 | 4400 | 4400 | 4400 | 4400 | 272 |
| 477 | 20241016 | 112400 | 575183190 | 4400 | 4405 | 4405 | 4400 | 71 |
| 478 | 20241016 | 112300 | 574870440 | 4420 | 4405 | 4420 | 4405 | 749 |
| 479 | 20241016 | 112200 | 571571065 | 4425 | 4425 | 4425 | 4425 | 0 |
| 480 | 20241016 | 112100 | 571571065 | 4425 | 4410 | 4425 | 4405 | 1223 |
| 481 | 20241016 | 112000 | 566180675 | 4410 | 4410 | 4410 | 4410 | 0 |
| 482 | 20241016 | 111900 | 566180675 | 4410 | 4410 | 4410 | 4410 | 0 |
| 483 | 20241016 | 111800 | 566180675 | 4410 | 4425 | 4425 | 4410 | 697 |
| 484 | 20241016 | 111700 | 563103065 | 4430 | 4430 | 4430 | 4430 | 5 |
| 485 | 20241016 | 111600 | 563080915 | 4430 | 4425 | 4430 | 4425 | 1400 |
| 486 | 20241016 | 111500 | 556882170 | 4420 | 4405 | 4420 | 4400 | 1390 |
| 487 | 20241016 | 111400 | 550758815 | 4405 | 4405 | 4405 | 4405 | 200 |
| 488 | 20241016 | 111300 | 549877815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 489 | 20241016 | 111200 | 549877815 | 4415 | 4415 | 4415 | 4415 | 105 |
| 490 | 20241016 | 111100 | 549414240 | 4420 | 4420 | 4420 | 4420 | 0 |
| 491 | 20241016 | 111000 | 549414240 | 4420 | 4420 | 4420 | 4420 | 0 |
| 492 | 20241016 | 110900 | 549414240 | 4420 | 4420 | 4420 | 4420 | 1 |
| 493 | 20241016 | 110800 | 549409820 | 4420 | 4420 | 4420 | 4420 | 0 |
| 494 | 20241016 | 110700 | 549409820 | 4420 | 4420 | 4420 | 4420 | 100 |
| 495 | 20241016 | 110600 | 548967820 | 4420 | 4415 | 4420 | 4415 | 1168 |
| 496 | 20241016 | 110500 | 543808290 | 4415 | 4415 | 4415 | 4415 | 3 |
| 497 | 20241016 | 110400 | 543795045 | 4395 | 4405 | 4405 | 4395 | 2600 |
| 498 | 20241016 | 110300 | 532358615 | 4405 | 4405 | 4410 | 4405 | 1315 |
| 499 | 20241016 | 110200 | 526565990 | 4410 | 4415 | 4415 | 4410 | 431 |
| 500 | 20241016 | 110100 | 524664775 | 4415 | 4420 | 4420 | 4415 | 443 |
| 501 | 20241016 | 110000 | 522707875 | 4425 | 4425 | 4425 | 4425 | 151 |
| 502 | 20241016 | 105900 | 522039700 | 4425 | 4425 | 4425 | 4425 | 567 |
| 503 | 20241016 | 105800 | 519530725 | 4430 | 4430 | 4430 | 4430 | 551 |
| 504 | 20241016 | 105700 | 517089795 | 4430 | 4425 | 4430 | 4425 | 473 |
| 505 | 20241016 | 105600 | 514996660 | 4430 | 4430 | 4430 | 4430 | 77 |
| 506 | 20241016 | 105500 | 514655550 | 4430 | 4430 | 4430 | 4430 | 1000 |
| 507 | 20241016 | 105400 | 510225550 | 4430 | 4430 | 4430 | 4430 | 0 |
| 508 | 20241016 | 105300 | 510225550 | 4430 | 4430 | 4430 | 4430 | 51 |
| 509 | 20241016 | 105200 | 509999620 | 4430 | 4435 | 4435 | 4430 | 384 |
| 510 | 20241016 | 105100 | 508297055 | 4435 | 4435 | 4435 | 4435 | 1043 |
| 511 | 20241016 | 105000 | 503671350 | 4440 | 4440 | 4440 | 4440 | 525 |
| 512 | 20241016 | 104900 | 501340350 | 4435 | 4435 | 4435 | 4435 | 1 |
| 513 | 20241016 | 104800 | 501335915 | 4440 | 4440 | 4440 | 4440 | 0 |
| 514 | 20241016 | 104700 | 501335915 | 4440 | 4440 | 4445 | 4440 | 875 |
| 515 | 20241016 | 104600 | 497449915 | 4440 | 4435 | 4440 | 4425 | 1763 |
| 516 | 20241016 | 104500 | 489624920 | 4435 | 4435 | 4435 | 4435 | 200 |
| 517 | 20241016 | 104400 | 488737920 | 4435 | 4435 | 4435 | 4435 | 0 |
| 518 | 20241016 | 104300 | 488737920 | 4435 | 4435 | 4435 | 4435 | 226 |
| 519 | 20241016 | 104200 | 487735610 | 4415 | 4435 | 4435 | 4415 | 165 |
| 520 | 20241016 | 104100 | 487004805 | 4420 | 4435 | 4435 | 4420 | 236 |
| 521 | 20241016 | 104000 | 485961670 | 4420 | 4430 | 4430 | 4420 | 561 |
| 522 | 20241016 | 103900 | 483478330 | 4430 | 4435 | 4435 | 4430 | 30 |
| 523 | 20241016 | 103800 | 483345395 | 4435 | 4435 | 4440 | 4435 | 1279 |
| 524 | 20241016 | 103700 | 477672880 | 4435 | 4435 | 4435 | 4435 | 199 |
| 525 | 20241016 | 103600 | 476790315 | 4430 | 4420 | 4430 | 4420 | 539 |
| 526 | 20241016 | 103500 | 474402660 | 4425 | 4425 | 4425 | 4425 | 10 |
| 527 | 20241016 | 103400 | 474358410 | 4425 | 4425 | 4425 | 4425 | 178 |
| 528 | 20241016 | 103300 | 473570760 | 4430 | 4435 | 4435 | 4430 | 59 |
| 529 | 20241016 | 103200 | 473309340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 530 | 20241016 | 103100 | 473309340 | 4435 | 4435 | 4435 | 4435 | 497 |
| 531 | 20241016 | 103000 | 471105145 | 4435 | 4435 | 4435 | 4435 | 1 |
| 532 | 20241016 | 102900 | 471100710 | 4430 | 4425 | 4430 | 4425 | 569 |
| 533 | 20241016 | 102800 | 468581300 | 4420 | 4400 | 4420 | 4400 | 1803 |
| 534 | 20241016 | 102700 | 460615235 | 4395 | 4395 | 4395 | 4395 | 9 |
| 535 | 20241016 | 102600 | 460575680 | 4400 | 4400 | 4400 | 4400 | 0 |
| 536 | 20241016 | 102500 | 460575680 | 4400 | 4405 | 4405 | 4400 | 1160 |
| 537 | 20241016 | 102400 | 455466500 | 4405 | 4405 | 4405 | 4405 | 1 |
| 538 | 20241016 | 102300 | 455462095 | 4415 | 4415 | 4415 | 4415 | 92 |
| 539 | 20241016 | 102200 | 455055915 | 4415 | 4415 | 4415 | 4415 | 3 |
| 540 | 20241016 | 102100 | 455042670 | 4405 | 4415 | 4415 | 4405 | 102 |
| 541 | 20241016 | 102000 | 454593340 | 4400 | 4400 | 4400 | 4400 | 0 |
| 542 | 20241016 | 101900 | 454593340 | 4400 | 4405 | 4405 | 4400 | 674 |
| 543 | 20241016 | 101800 | 451627730 | 4400 | 4415 | 4420 | 4400 | 250 |
| 544 | 20241016 | 101700 | 450523810 | 4395 | 4405 | 4405 | 4395 | 450 |
| 545 | 20241016 | 101600 | 448544420 | 4405 | 4405 | 4405 | 4405 | 280 |
| 546 | 20241016 | 101500 | 447311020 | 4405 | 4405 | 4405 | 4405 | 296 |
| 547 | 20241016 | 101400 | 446007140 | 4420 | 4420 | 4420 | 4420 | 37 |
| 548 | 20241016 | 101300 | 445843600 | 4415 | 4415 | 4415 | 4415 | 400 |
| 549 | 20241016 | 101200 | 444077600 | 4415 | 4415 | 4415 | 4415 | 0 |
| 550 | 20241016 | 101100 | 444077600 | 4415 | 4415 | 4415 | 4410 | 2018 |
| 551 | 20241016 | 101000 | 435177215 | 4410 | 4415 | 4425 | 4410 | 50 |
| 552 | 20241016 | 100900 | 434956225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 553 | 20241016 | 100800 | 434956225 | 4415 | 4425 | 4425 | 4415 | 186 |
| 554 | 20241016 | 100700 | 434133275 | 4425 | 4425 | 4425 | 4425 | 0 |
| 555 | 20241016 | 100600 | 434133275 | 4425 | 4420 | 4425 | 4420 | 650 |
| 556 | 20241016 | 100500 | 431260150 | 4420 | 4405 | 4420 | 4405 | 945 |
| 557 | 20241016 | 100400 | 427092790 | 4405 | 4405 | 4405 | 4405 | 28 |
| 558 | 20241016 | 100300 | 426969450 | 4405 | 4400 | 4405 | 4395 | 553 |
| 559 | 20241016 | 100200 | 424537500 | 4400 | 4400 | 4400 | 4400 | 60 |
| 560 | 20241016 | 100100 | 424273500 | 4390 | 4395 | 4395 | 4390 | 550 |
| 561 | 20241016 | 100000 | 421858050 | 4400 | 4400 | 4400 | 4400 | 1 |
| 562 | 20241016 | 095900 | 421853650 | 4400 | 4395 | 4400 | 4395 | 336 |
| 563 | 20241016 | 095800 | 420376760 | 4395 | 4395 | 4395 | 4395 | 0 |
| 564 | 20241016 | 095700 | 420376760 | 4395 | 4395 | 4395 | 4395 | 0 |
| 565 | 20241016 | 095600 | 420376760 | 4395 | 4395 | 4395 | 4395 | 0 |
| 566 | 20241016 | 095500 | 420376760 | 4395 | 4395 | 4395 | 4395 | 52 |
| 567 | 20241016 | 095400 | 420148220 | 4395 | 4395 | 4410 | 4395 | 67 |
| 568 | 20241016 | 095300 | 419853530 | 4395 | 4410 | 4410 | 4390 | 256 |
| 569 | 20241016 | 095200 | 418729035 | 4410 | 4405 | 4410 | 4405 | 265 |
| 570 | 20241016 | 095100 | 417561385 | 4385 | 4405 | 4405 | 4385 | 1292 |
| 571 | 20241016 | 095000 | 411878730 | 4410 | 4410 | 4410 | 4405 | 750 |
| 572 | 20241016 | 094900 | 408572230 | 4415 | 4425 | 4425 | 4415 | 1158 |
| 573 | 20241016 | 094800 | 403457840 | 4425 | 4425 | 4425 | 4415 | 55 |
| 574 | 20241016 | 094700 | 403214975 | 4425 | 4410 | 4425 | 4410 | 5 |
| 575 | 20241016 | 094600 | 403192865 | 4410 | 4420 | 4420 | 4410 | 1259 |
| 576 | 20241016 | 094500 | 397638645 | 4410 | 4420 | 4420 | 4410 | 760 |
| 577 | 20241016 | 094400 | 394284640 | 4425 | 4415 | 4425 | 4415 | 274 |
| 578 | 20241016 | 094300 | 393074725 | 4425 | 4430 | 4430 | 4415 | 8 |
| 579 | 20241016 | 094200 | 393039325 | 4430 | 4440 | 4440 | 4430 | 1228 |
| 580 | 20241016 | 094100 | 387596030 | 4440 | 4420 | 4440 | 4415 | 1035 |
| 581 | 20241016 | 094000 | 383011645 | 4420 | 4415 | 4425 | 4400 | 5128 |
| 582 | 20241016 | 093900 | 360389890 | 4415 | 4425 | 4430 | 4410 | 4192 |
| 583 | 20241016 | 093800 | 341867390 | 4430 | 4400 | 4460 | 4400 | 19087 |
| 584 | 20241016 | 093700 | 257190925 | 4400 | 4375 | 4400 | 4375 | 2601 |
| 585 | 20241016 | 093600 | 245788060 | 4370 | 4345 | 4370 | 4345 | 1864 |
| 586 | 20241016 | 093500 | 237669160 | 4340 | 4345 | 4345 | 4340 | 611 |
| 587 | 20241016 | 093400 | 235014765 | 4345 | 4345 | 4345 | 4345 | 2 |
| 588 | 20241016 | 093300 | 235006075 | 4345 | 4345 | 4355 | 4345 | 5 |
| 589 | 20241016 | 093200 | 234984330 | 4340 | 4340 | 4340 | 4335 | 4222 |
| 590 | 20241016 | 093100 | 216674180 | 4340 | 4365 | 4365 | 4340 | 2793 |
| 591 | 20241016 | 093000 | 204531360 | 4360 | 4360 | 4360 | 4355 | 1213 |
| 592 | 20241016 | 092900 | 199243930 | 4365 | 4375 | 4375 | 4365 | 259 |
| 593 | 20241016 | 092800 | 198111245 | 4365 | 4365 | 4365 | 4365 | 296 |
| 594 | 20241016 | 092700 | 196819205 | 4365 | 4365 | 4365 | 4365 | 162 |
| 595 | 20241016 | 092600 | 196112075 | 4365 | 4365 | 4365 | 4365 | 431 |
| 596 | 20241016 | 092500 | 194230760 | 4365 | 4390 | 4390 | 4365 | 2815 |
| 597 | 20241016 | 092400 | 181917955 | 4395 | 4390 | 4395 | 4390 | 214 |
| 598 | 20241016 | 092300 | 180978125 | 4380 | 4390 | 4390 | 4380 | 1450 |
| 599 | 20241016 | 092200 | 174622055 | 4380 | 4385 | 4385 | 4380 | 472 |
| 600 | 20241016 | 092100 | 172554625 | 4395 | 4415 | 4415 | 4395 | 466 |
| 601 | 20241016 | 092000 | 170506220 | 4400 | 4390 | 4400 | 4390 | 12 |
| 602 | 20241016 | 091900 | 170453440 | 4380 | 4385 | 4400 | 4380 | 28 |
| 603 | 20241016 | 091800 | 170330535 | 4380 | 4380 | 4380 | 4375 | 2147 |
| 604 | 20241016 | 091700 | 160927840 | 4380 | 4385 | 4385 | 4380 | 1736 |
| 605 | 20241016 | 091600 | 153323580 | 4380 | 4390 | 4390 | 4380 | 2022 |
| 606 | 20241016 | 091500 | 144466960 | 4390 | 4395 | 4395 | 4380 | 679 |
| 607 | 20241016 | 091400 | 141490415 | 4390 | 4400 | 4400 | 4390 | 3983 |
| 608 | 20241016 | 091300 | 123979400 | 4400 | 4425 | 4425 | 4400 | 5237 |
| 609 | 20241016 | 091200 | 100929505 | 4425 | 4425 | 4425 | 4425 | 228 |
| 610 | 20241016 | 091100 | 99920605 | 4425 | 4410 | 4425 | 4405 | 1267 |
| 611 | 20241016 | 091000 | 94324125 | 4425 | 4430 | 4430 | 4425 | 303 |
| 612 | 20241016 | 090900 | 92981850 | 4430 | 4425 | 4430 | 4425 | 962 |
| 613 | 20241016 | 090800 | 88724495 | 4410 | 4405 | 4415 | 4405 | 601 |
| 614 | 20241016 | 090700 | 86074085 | 4400 | 4405 | 4410 | 4400 | 1556 |
| 615 | 20241016 | 090600 | 79222905 | 4405 | 4420 | 4420 | 4405 | 536 |
| 616 | 20241016 | 090500 | 76856470 | 4425 | 4415 | 4425 | 4415 | 142 |
| 617 | 20241016 | 090400 | 76228375 | 4410 | 4395 | 4410 | 4390 | 260 |
| 618 | 20241016 | 090300 | 75083415 | 4395 | 4385 | 4400 | 4385 | 1410 |
| 619 | 20241016 | 090200 | 68887545 | 4380 | 4395 | 4395 | 4380 | 2148 |
| 620 | 20241016 | 090100 | 59458245 | 4410 | 4430 | 4430 | 4375 | 6478 |
| 621 | 20241016 | 090000 | 30955185 | 4440 | 4440 | 4455 | 4440 | 5897 |