28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241016 | 183300 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 3401 |
| 3 | 20241016 | 183200 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 4 | 20241016 | 183100 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 5 | 20241016 | 183000 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 6 | 20241016 | 182900 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 7 | 20241016 | 182800 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 8 | 20241016 | 182700 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 9 | 20241016 | 182600 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 10 | 20241016 | 182500 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 11 | 20241016 | 182400 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 12 | 20241016 | 182300 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 13 | 20241016 | 182200 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 14 | 20241016 | 182100 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 15 | 20241016 | 182000 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 16 | 20241016 | 181900 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 17 | 20241016 | 181800 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 18 | 20241016 | 181700 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 19 | 20241016 | 181600 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 20 | 20241016 | 181500 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 21 | 20241016 | 181400 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 22 | 20241016 | 181300 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 23 | 20241016 | 181200 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 24 | 20241016 | 181100 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 25 | 20241016 | 181000 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 26 | 20241016 | 180900 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 27 | 20241016 | 180800 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 28 | 20241016 | 180700 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 29 | 20241016 | 180600 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 30 | 20241016 | 180500 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 31 | 20241016 | 180400 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 32 | 20241016 | 180300 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 3401 |
| 33 | 20241016 | 180200 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 34 | 20241016 | 180100 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 35 | 20241016 | 180000 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 36 | 20241016 | 175900 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 37 | 20241016 | 175800 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 38 | 20241016 | 175700 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 39 | 20241016 | 175600 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 40 | 20241016 | 175500 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 41 | 20241016 | 175400 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 42 | 20241016 | 175300 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 43 | 20241016 | 175200 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 44 | 20241016 | 175100 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 45 | 20241016 | 175000 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 46 | 20241016 | 174900 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 47 | 20241016 | 174800 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 48 | 20241016 | 174700 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 49 | 20241016 | 174600 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 50 | 20241016 | 174500 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 51 | 20241016 | 174400 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 52 | 20241016 | 174300 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 53 | 20241016 | 174200 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 54 | 20241016 | 174100 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 55 | 20241016 | 174000 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 56 | 20241016 | 173900 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 57 | 20241016 | 173800 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 58 | 20241016 | 173700 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 59 | 20241016 | 173600 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 60 | 20241016 | 173500 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 61 | 20241016 | 173400 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 62 | 20241016 | 173300 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 3401 |
| 63 | 20241016 | 173200 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 64 | 20241016 | 173100 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 65 | 20241016 | 173000 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 66 | 20241016 | 172900 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 67 | 20241016 | 172800 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 68 | 20241016 | 172700 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 69 | 20241016 | 172600 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 70 | 20241016 | 172500 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 71 | 20241016 | 172400 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 72 | 20241016 | 172300 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 73 | 20241016 | 172200 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 74 | 20241016 | 172100 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 75 | 20241016 | 172000 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 76 | 20241016 | 171900 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 77 | 20241016 | 171800 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 78 | 20241016 | 171700 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 79 | 20241016 | 171600 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 80 | 20241016 | 171500 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 81 | 20241016 | 171400 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 82 | 20241016 | 171300 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 83 | 20241016 | 171200 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 84 | 20241016 | 171100 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 85 | 20241016 | 171000 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 86 | 20241016 | 170900 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 87 | 20241016 | 170800 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 88 | 20241016 | 170700 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 89 | 20241016 | 170600 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 90 | 20241016 | 170500 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 91 | 20241016 | 170400 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 92 | 20241016 | 170300 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 3401 |
| 93 | 20241016 | 170200 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 94 | 20241016 | 170100 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 95 | 20241016 | 170000 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 96 | 20241016 | 165900 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 97 | 20241016 | 165800 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 98 | 20241016 | 165700 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 99 | 20241016 | 165600 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 100 | 20241016 | 165500 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 101 | 20241016 | 165400 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 102 | 20241016 | 165300 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 103 | 20241016 | 165200 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 104 | 20241016 | 165100 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 105 | 20241016 | 165000 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 106 | 20241016 | 164900 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 107 | 20241016 | 164800 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 108 | 20241016 | 164700 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 109 | 20241016 | 164600 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 110 | 20241016 | 164500 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 111 | 20241016 | 164400 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 112 | 20241016 | 164300 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 113 | 20241016 | 164200 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 114 | 20241016 | 164100 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 115 | 20241016 | 164000 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 116 | 20241016 | 163900 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 117 | 20241016 | 163800 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 118 | 20241016 | 163700 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 119 | 20241016 | 163600 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 120 | 20241016 | 163500 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 121 | 20241016 | 163400 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 122 | 20241016 | 163300 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 3401 |
| 123 | 20241016 | 163200 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 124 | 20241016 | 163100 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 125 | 20241016 | 163000 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 126 | 20241016 | 162900 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 127 | 20241016 | 162800 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 128 | 20241016 | 162700 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 129 | 20241016 | 162600 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 130 | 20241016 | 162500 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 131 | 20241016 | 162400 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 132 | 20241016 | 162300 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 133 | 20241016 | 162200 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 134 | 20241016 | 162100 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 135 | 20241016 | 162000 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 136 | 20241016 | 161900 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 137 | 20241016 | 161800 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 138 | 20241016 | 161700 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 139 | 20241016 | 161600 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 140 | 20241016 | 161500 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 141 | 20241016 | 161400 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 142 | 20241016 | 161300 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 143 | 20241016 | 161200 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 144 | 20241016 | 161100 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 145 | 20241016 | 161000 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 146 | 20241016 | 160900 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 147 | 20241016 | 160800 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 148 | 20241016 | 160700 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 149 | 20241016 | 160600 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 150 | 20241016 | 160500 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 151 | 20241016 | 160400 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 152 | 20241016 | 160300 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 3401 |
| 153 | 20241016 | 160200 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 154 | 20241016 | 160100 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 155 | 20241016 | 160000 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 156 | 20241016 | 155900 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 157 | 20241016 | 155800 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 158 | 20241016 | 155700 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 159 | 20241016 | 155600 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 160 | 20241016 | 155500 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 161 | 20241016 | 155400 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 162 | 20241016 | 155300 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 163 | 20241016 | 155200 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 164 | 20241016 | 155100 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 165 | 20241016 | 155000 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 166 | 20241016 | 154900 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 167 | 20241016 | 154800 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 168 | 20241016 | 154700 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 169 | 20241016 | 154600 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 170 | 20241016 | 154500 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 171 | 20241016 | 154400 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 172 | 20241016 | 154300 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 173 | 20241016 | 154200 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 174 | 20241016 | 154100 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 175 | 20241016 | 154000 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 176 | 20241016 | 153900 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 177 | 20241016 | 153800 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 178 | 20241016 | 153700 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 179 | 20241016 | 153600 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 180 | 20241016 | 153500 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 181 | 20241016 | 153400 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 182 | 20241016 | 153300 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 3401 |
| 183 | 20241016 | 153200 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 184 | 20241016 | 153100 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 185 | 20241016 | 153000 | 2794032375 | 4415 | 4415 | 4415 | 4415 | 3401 |
| 186 | 20241016 | 152900 | 2779016960 | 4415 | 4415 | 4415 | 4415 | 0 |
| 187 | 20241016 | 152800 | 2779016960 | 4415 | 4415 | 4415 | 4415 | 0 |
| 188 | 20241016 | 152700 | 2779016960 | 4415 | 4415 | 4415 | 4415 | 0 |
| 189 | 20241016 | 152600 | 2779016960 | 4415 | 4415 | 4415 | 4415 | 0 |
| 190 | 20241016 | 152500 | 2779016960 | 4415 | 4415 | 4415 | 4415 | 0 |
| 191 | 20241016 | 152400 | 2779016960 | 4415 | 4415 | 4415 | 4415 | 0 |
| 192 | 20241016 | 152300 | 2779016960 | 4415 | 4415 | 4415 | 4415 | 0 |
| 193 | 20241016 | 152200 | 2779016960 | 4415 | 4415 | 4415 | 4415 | 0 |
| 194 | 20241016 | 152100 | 2779016960 | 4415 | 4415 | 4415 | 4415 | 0 |
| 195 | 20241016 | 152000 | 2779016960 | 4415 | 4415 | 4415 | 4415 | 0 |
| 196 | 20241016 | 151900 | 2779016960 | 4415 | 4415 | 4415 | 4415 | 767 |
| 197 | 20241016 | 151800 | 2775630655 | 4400 | 4400 | 4400 | 4400 | 37 |
| 198 | 20241016 | 151700 | 2775467855 | 4415 | 4405 | 4415 | 4405 | 3072 |
| 199 | 20241016 | 151600 | 2761923220 | 4405 | 4405 | 4410 | 4400 | 1971 |
| 200 | 20241016 | 151500 | 2753247765 | 4410 | 4415 | 4415 | 4390 | 5593 |
| 201 | 20241016 | 151400 | 2728655435 | 4415 | 4415 | 4415 | 4415 | 223 |
| 202 | 20241016 | 151300 | 2727670890 | 4415 | 4415 | 4415 | 4415 | 9 |
| 203 | 20241016 | 151200 | 2727631155 | 4410 | 4415 | 4415 | 4400 | 2045 |
| 204 | 20241016 | 151100 | 2718627330 | 4410 | 4405 | 4415 | 4405 | 1006 |
| 205 | 20241016 | 151000 | 2714195855 | 4410 | 4420 | 4420 | 4410 | 5955 |
| 206 | 20241016 | 150900 | 2687893500 | 4430 | 4425 | 4430 | 4420 | 626 |
| 207 | 20241016 | 150800 | 2685125935 | 4425 | 4425 | 4425 | 4420 | 2132 |
| 208 | 20241016 | 150700 | 2675697335 | 4425 | 4420 | 4425 | 4420 | 11 |
| 209 | 20241016 | 150600 | 2675648670 | 4420 | 4425 | 4425 | 4420 | 10 |
| 210 | 20241016 | 150500 | 2675604425 | 4425 | 4425 | 4425 | 4420 | 22 |
| 211 | 20241016 | 150400 | 2675507135 | 4425 | 4425 | 4425 | 4425 | 141 |
| 212 | 20241016 | 150300 | 2674883210 | 4425 | 4425 | 4425 | 4420 | 60 |
| 213 | 20241016 | 150200 | 2674617965 | 4425 | 4425 | 4425 | 4425 | 6 |
| 214 | 20241016 | 150100 | 2674591415 | 4425 | 4425 | 4425 | 4420 | 701 |
| 215 | 20241016 | 150000 | 2671492935 | 4425 | 4430 | 4430 | 4425 | 1025 |
| 216 | 20241016 | 145900 | 2666957215 | 4430 | 4430 | 4430 | 4430 | 9 |
| 217 | 20241016 | 145800 | 2666917345 | 4430 | 4430 | 4430 | 4425 | 31 |
| 218 | 20241016 | 145700 | 2666780125 | 4430 | 4430 | 4430 | 4430 | 9 |
| 219 | 20241016 | 145600 | 2666740255 | 4430 | 4430 | 4430 | 4430 | 9 |
| 220 | 20241016 | 145500 | 2666700385 | 4430 | 4430 | 4430 | 4430 | 2106 |
| 221 | 20241016 | 145400 | 2657370805 | 4430 | 4430 | 4430 | 4425 | 54 |
| 222 | 20241016 | 145300 | 2657131810 | 4430 | 4430 | 4430 | 4430 | 34 |
| 223 | 20241016 | 145200 | 2656981190 | 4430 | 4435 | 4435 | 4425 | 3726 |
| 224 | 20241016 | 145100 | 2640475700 | 4435 | 4435 | 4435 | 4435 | 9 |
| 225 | 20241016 | 145000 | 2640435785 | 4435 | 4435 | 4435 | 4435 | 94 |
| 226 | 20241016 | 144900 | 2640018895 | 4435 | 4430 | 4435 | 4430 | 116 |
| 227 | 20241016 | 144800 | 2639504970 | 4430 | 4435 | 4435 | 4430 | 270 |
| 228 | 20241016 | 144700 | 2638308825 | 4435 | 4435 | 4435 | 4430 | 131 |
| 229 | 20241016 | 144600 | 2637727890 | 4430 | 4430 | 4430 | 4425 | 2796 |
| 230 | 20241016 | 144500 | 2625342860 | 4430 | 4430 | 4430 | 4430 | 9 |
| 231 | 20241016 | 144400 | 2625302990 | 4430 | 4430 | 4430 | 4430 | 6 |
| 232 | 20241016 | 144300 | 2625276410 | 4430 | 4430 | 4430 | 4430 | 9 |
| 233 | 20241016 | 144200 | 2625236540 | 4430 | 4425 | 4430 | 4425 | 29 |
| 234 | 20241016 | 144100 | 2625108170 | 4430 | 4430 | 4430 | 4430 | 9 |
| 235 | 20241016 | 144000 | 2625068300 | 4430 | 4430 | 4430 | 4430 | 2009 |
| 236 | 20241016 | 143900 | 2616168430 | 4420 | 4430 | 4430 | 4420 | 10 |
| 237 | 20241016 | 143800 | 2616124140 | 4430 | 4420 | 4435 | 4420 | 3908 |
| 238 | 20241016 | 143700 | 2598850705 | 4415 | 4420 | 4420 | 4415 | 541 |
| 239 | 20241016 | 143600 | 2596462175 | 4415 | 4415 | 4415 | 4415 | 9 |
| 240 | 20241016 | 143500 | 2596422440 | 4415 | 4415 | 4415 | 4415 | 6 |
| 241 | 20241016 | 143400 | 2596395950 | 4415 | 4415 | 4415 | 4415 | 9 |
| 242 | 20241016 | 143300 | 2596356215 | 4415 | 4415 | 4415 | 4415 | 9 |
| 243 | 20241016 | 143200 | 2596316480 | 4415 | 4420 | 4420 | 4415 | 9 |
| 244 | 20241016 | 143100 | 2596276730 | 4420 | 4410 | 4420 | 4410 | 9 |
| 245 | 20241016 | 143000 | 2596236960 | 4410 | 4410 | 4410 | 4410 | 9 |
| 246 | 20241016 | 142900 | 2596197270 | 4405 | 4405 | 4405 | 4405 | 11609 |
| 247 | 20241016 | 142800 | 2545059625 | 4405 | 4405 | 4405 | 4405 | 10 |
| 248 | 20241016 | 142700 | 2545015575 | 4405 | 4405 | 4405 | 4400 | 59 |
| 249 | 20241016 | 142600 | 2544755930 | 4405 | 4405 | 4405 | 4405 | 6 |
| 250 | 20241016 | 142500 | 2544729500 | 4405 | 4400 | 4405 | 4400 | 5927 |
| 251 | 20241016 | 142400 | 2518650685 | 4400 | 4400 | 4405 | 4400 | 1750 |
| 252 | 20241016 | 142300 | 2510950545 | 4405 | 4415 | 4415 | 4405 | 31 |
| 253 | 20241016 | 142200 | 2510813945 | 4415 | 4415 | 4415 | 4410 | 2209 |
| 254 | 20241016 | 142100 | 2501068485 | 4405 | 4435 | 4435 | 4405 | 32211 |
| 255 | 20241016 | 142000 | 2358783725 | 4435 | 4435 | 4435 | 4435 | 9 |
| 256 | 20241016 | 141900 | 2358743810 | 4435 | 4435 | 4435 | 4435 | 9 |
| 257 | 20241016 | 141800 | 2358703895 | 4435 | 4425 | 4435 | 4425 | 2029 |
| 258 | 20241016 | 141700 | 2349719415 | 4425 | 4420 | 4425 | 4420 | 695 |
| 259 | 20241016 | 141600 | 2346647475 | 4425 | 4430 | 4430 | 4425 | 1534 |
| 260 | 20241016 | 141500 | 2339859510 | 4430 | 4430 | 4430 | 4425 | 31 |
| 261 | 20241016 | 141400 | 2339722280 | 4430 | 4430 | 4430 | 4425 | 109 |
| 262 | 20241016 | 141300 | 2339239910 | 4430 | 4430 | 4430 | 4430 | 9 |
| 263 | 20241016 | 141200 | 2339200040 | 4425 | 4430 | 4430 | 4425 | 365 |
| 264 | 20241016 | 141100 | 2337584870 | 4430 | 4430 | 4430 | 4430 | 9 |
| 265 | 20241016 | 141000 | 2337545000 | 4430 | 4430 | 4430 | 4430 | 14 |
| 266 | 20241016 | 140900 | 2337482980 | 4430 | 4430 | 4430 | 4430 | 109 |
| 267 | 20241016 | 140800 | 2337000110 | 4430 | 4425 | 4430 | 4425 | 110 |
| 268 | 20241016 | 140700 | 2336513345 | 4425 | 4435 | 4435 | 4425 | 899 |
| 269 | 20241016 | 140600 | 2332535200 | 4435 | 4445 | 4445 | 4435 | 2834 |
| 270 | 20241016 | 140500 | 2319962540 | 4445 | 4445 | 4450 | 4445 | 508 |
| 271 | 20241016 | 140400 | 2317704465 | 4445 | 4450 | 4450 | 4440 | 11 |
| 272 | 20241016 | 140300 | 2317655560 | 4450 | 4435 | 4450 | 4435 | 4840 |
| 273 | 20241016 | 140200 | 2296180635 | 4435 | 4455 | 4455 | 4435 | 5045 |
| 274 | 20241016 | 140100 | 2273802250 | 4455 | 4460 | 4460 | 4445 | 2537 |
| 275 | 20241016 | 140000 | 2262506580 | 4460 | 4460 | 4460 | 4460 | 61 |
| 276 | 20241016 | 135900 | 2262234520 | 4460 | 4465 | 4465 | 4455 | 107 |
| 277 | 20241016 | 135800 | 2261757605 | 4465 | 4460 | 4465 | 4460 | 16 |
| 278 | 20241016 | 135700 | 2261686230 | 4465 | 4460 | 4470 | 4455 | 3253 |
| 279 | 20241016 | 135600 | 2247158035 | 4460 | 4465 | 4465 | 4460 | 1954 |
| 280 | 20241016 | 135500 | 2238439400 | 4465 | 4465 | 4465 | 4465 | 29 |
| 281 | 20241016 | 135400 | 2238309915 | 4470 | 4460 | 4470 | 4460 | 4487 |
| 282 | 20241016 | 135300 | 2218273400 | 4460 | 4460 | 4460 | 4460 | 9 |
| 283 | 20241016 | 135200 | 2218233260 | 4460 | 4460 | 4460 | 4455 | 1473 |
| 284 | 20241016 | 135100 | 2211663690 | 4465 | 4455 | 4465 | 4455 | 3268 |
| 285 | 20241016 | 135000 | 2197082325 | 4450 | 4445 | 4450 | 4445 | 3989 |
| 286 | 20241016 | 134900 | 2179334460 | 4450 | 4450 | 4450 | 4440 | 61 |
| 287 | 20241016 | 134800 | 2179063060 | 4450 | 4435 | 4450 | 4435 | 2310 |
| 288 | 20241016 | 134700 | 2168797520 | 4435 | 4435 | 4435 | 4435 | 9 |
| 289 | 20241016 | 134600 | 2168757605 | 4435 | 4435 | 4435 | 4435 | 29 |
| 290 | 20241016 | 134500 | 2168628990 | 4440 | 4440 | 4440 | 4440 | 109 |
| 291 | 20241016 | 134400 | 2168145030 | 4435 | 4430 | 4435 | 4425 | 4742 |
| 292 | 20241016 | 134300 | 2147136760 | 4425 | 4415 | 4425 | 4415 | 2902 |
| 293 | 20241016 | 134200 | 2134308950 | 4415 | 4425 | 4425 | 4415 | 1470 |
| 294 | 20241016 | 134100 | 2127818810 | 4420 | 4425 | 4425 | 4420 | 5706 |
| 295 | 20241016 | 134000 | 2102598260 | 4425 | 4430 | 4430 | 4425 | 1682 |
| 296 | 20241016 | 133900 | 2095155370 | 4430 | 4430 | 4430 | 4430 | 292 |
| 297 | 20241016 | 133800 | 2093861810 | 4435 | 4430 | 4435 | 4430 | 2329 |
| 298 | 20241016 | 133700 | 2083544295 | 4435 | 4435 | 4435 | 4430 | 170 |
| 299 | 20241016 | 133600 | 2082791150 | 4440 | 4450 | 4450 | 4440 | 430 |
| 300 | 20241016 | 133500 | 2080881905 | 4440 | 4435 | 4440 | 4430 | 4105 |
| 301 | 20241016 | 133400 | 2062663850 | 4435 | 4435 | 4435 | 4435 | 9 |
| 302 | 20241016 | 133300 | 2062623935 | 4435 | 4435 | 4435 | 4430 | 43 |
| 303 | 20241016 | 133200 | 2062433395 | 4440 | 4435 | 4440 | 4435 | 9 |
| 304 | 20241016 | 133100 | 2062393440 | 4430 | 4440 | 4440 | 4430 | 2093 |
| 305 | 20241016 | 133000 | 2053111715 | 4440 | 4440 | 4440 | 4435 | 490 |
| 306 | 20241016 | 132900 | 2050937960 | 4440 | 4440 | 4440 | 4440 | 1141 |
| 307 | 20241016 | 132800 | 2045871920 | 4440 | 4440 | 4440 | 4435 | 241 |
| 308 | 20241016 | 132700 | 2044801890 | 4440 | 4440 | 4445 | 4440 | 121 |
| 309 | 20241016 | 132600 | 2044264635 | 4435 | 4475 | 4475 | 4435 | 9404 |
| 310 | 20241016 | 132500 | 2002449485 | 4460 | 4480 | 4480 | 4460 | 2176 |
| 311 | 20241016 | 132400 | 1992731685 | 4475 | 4465 | 4480 | 4465 | 13735 |
| 312 | 20241016 | 132300 | 1931294115 | 4465 | 4465 | 4465 | 4465 | 190 |
| 313 | 20241016 | 132200 | 1930445765 | 4455 | 4455 | 4465 | 4455 | 255 |
| 314 | 20241016 | 132100 | 1929309490 | 4465 | 4445 | 4465 | 4440 | 8307 |
| 315 | 20241016 | 132000 | 1892378045 | 4445 | 4435 | 4445 | 4435 | 509 |
| 316 | 20241016 | 131900 | 1890120540 | 4445 | 4450 | 4450 | 4435 | 3333 |
| 317 | 20241016 | 131800 | 1875296325 | 4450 | 4470 | 4470 | 4450 | 3046 |
| 318 | 20241016 | 131700 | 1861737015 | 4470 | 4430 | 4470 | 4430 | 10201 |
| 319 | 20241016 | 131600 | 1816409100 | 4440 | 4475 | 4475 | 4435 | 16605 |
| 320 | 20241016 | 131500 | 1742506105 | 4480 | 4445 | 4480 | 4445 | 20587 |
| 321 | 20241016 | 131400 | 1650780775 | 4445 | 4440 | 4450 | 4440 | 8107 |
| 322 | 20241016 | 131300 | 1614744655 | 4440 | 4435 | 4440 | 4435 | 2232 |
| 323 | 20241016 | 131200 | 1604840250 | 4435 | 4445 | 4450 | 4435 | 7418 |
| 324 | 20241016 | 131100 | 1571917605 | 4450 | 4410 | 4450 | 4410 | 9786 |
| 325 | 20241016 | 131000 | 1528534285 | 4420 | 4430 | 4430 | 4420 | 3016 |
| 326 | 20241016 | 130900 | 1515195035 | 4430 | 4410 | 4440 | 4410 | 13156 |
| 327 | 20241016 | 130800 | 1456902975 | 4410 | 4410 | 4410 | 4410 | 6 |
| 328 | 20241016 | 130700 | 1456876515 | 4410 | 4375 | 4415 | 4375 | 12922 |
| 329 | 20241016 | 130600 | 1400124855 | 4375 | 4375 | 4375 | 4370 | 3290 |
| 330 | 20241016 | 130500 | 1385747505 | 4375 | 4375 | 4380 | 4370 | 4275 |
| 331 | 20241016 | 130400 | 1367064190 | 4375 | 4375 | 4375 | 4375 | 9 |
| 332 | 20241016 | 130300 | 1367024815 | 4375 | 4370 | 4375 | 4370 | 88 |
| 333 | 20241016 | 130200 | 1366640225 | 4375 | 4365 | 4375 | 4365 | 4467 |
| 334 | 20241016 | 130100 | 1347119510 | 4380 | 4385 | 4385 | 4380 | 9 |
| 335 | 20241016 | 130000 | 1347080060 | 4375 | 4375 | 4390 | 4375 | 5691 |
| 336 | 20241016 | 125900 | 1322163260 | 4370 | 4350 | 4370 | 4350 | 6306 |
| 337 | 20241016 | 125800 | 1294681175 | 4350 | 4340 | 4350 | 4340 | 2219 |
| 338 | 20241016 | 125700 | 1285043965 | 4335 | 4340 | 4340 | 4335 | 10 |
| 339 | 20241016 | 125600 | 1285000570 | 4335 | 4340 | 4340 | 4335 | 1006 |
| 340 | 20241016 | 125500 | 1280639530 | 4340 | 4345 | 4345 | 4340 | 932 |
| 341 | 20241016 | 125400 | 1276594620 | 4345 | 4345 | 4345 | 4345 | 9 |
| 342 | 20241016 | 125300 | 1276555515 | 4345 | 4345 | 4345 | 4340 | 16 |
| 343 | 20241016 | 125200 | 1276486045 | 4345 | 4340 | 4345 | 4340 | 147 |
| 344 | 20241016 | 125100 | 1275848050 | 4340 | 4340 | 4340 | 4340 | 110 |
| 345 | 20241016 | 125000 | 1275370650 | 4340 | 4340 | 4340 | 4340 | 9 |
| 346 | 20241016 | 124900 | 1275331590 | 4340 | 4340 | 4340 | 4340 | 6 |
| 347 | 20241016 | 124800 | 1275305550 | 4340 | 4340 | 4340 | 4340 | 21 |
| 348 | 20241016 | 124700 | 1275214410 | 4340 | 4340 | 4340 | 4325 | 5686 |
| 349 | 20241016 | 124600 | 1250622310 | 4340 | 4340 | 4340 | 4340 | 6 |
| 350 | 20241016 | 124500 | 1250596270 | 4340 | 4340 | 4340 | 4340 | 21 |
| 351 | 20241016 | 124400 | 1250505130 | 4340 | 4340 | 4340 | 4340 | 9 |
| 352 | 20241016 | 124300 | 1250466070 | 4340 | 4340 | 4340 | 4340 | 9 |
| 353 | 20241016 | 124200 | 1250427010 | 4340 | 4345 | 4345 | 4340 | 937 |
| 354 | 20241016 | 124100 | 1246360415 | 4345 | 4340 | 4345 | 4340 | 2089 |
| 355 | 20241016 | 124000 | 1237294070 | 4340 | 4335 | 4340 | 4335 | 9 |
| 356 | 20241016 | 123900 | 1237255015 | 4330 | 4335 | 4340 | 4330 | 32 |
| 357 | 20241016 | 123800 | 1237116285 | 4340 | 4325 | 4340 | 4320 | 52 |
| 358 | 20241016 | 123700 | 1236891510 | 4325 | 4320 | 4325 | 4320 | 12 |
| 359 | 20241016 | 123600 | 1236839625 | 4325 | 4325 | 4325 | 4325 | 9 |
| 360 | 20241016 | 123500 | 1236800700 | 4325 | 4325 | 4325 | 4325 | 7 |
| 361 | 20241016 | 123400 | 1236770425 | 4325 | 4325 | 4325 | 4325 | 19 |
| 362 | 20241016 | 123300 | 1236688250 | 4325 | 4325 | 4325 | 4325 | 24 |
| 363 | 20241016 | 123200 | 1236584450 | 4325 | 4325 | 4325 | 4325 | 6 |
| 364 | 20241016 | 123100 | 1236558500 | 4325 | 4330 | 4330 | 4325 | 9 |
| 365 | 20241016 | 123000 | 1236519560 | 4330 | 4330 | 4330 | 4320 | 511 |
| 366 | 20241016 | 122900 | 1234311930 | 4330 | 4330 | 4330 | 4330 | 7 |
| 367 | 20241016 | 122800 | 1234281620 | 4330 | 4320 | 4330 | 4320 | 822 |
| 368 | 20241016 | 122700 | 1230727440 | 4320 | 4325 | 4325 | 4320 | 766 |
| 369 | 20241016 | 122600 | 1227418275 | 4325 | 4320 | 4325 | 4320 | 174 |
| 370 | 20241016 | 122500 | 1226666550 | 4325 | 4325 | 4325 | 4325 | 6 |
| 371 | 20241016 | 122400 | 1226640600 | 4325 | 4325 | 4325 | 4325 | 9 |
| 372 | 20241016 | 122300 | 1226601675 | 4325 | 4330 | 4330 | 4325 | 9 |
| 373 | 20241016 | 122200 | 1226562735 | 4330 | 4325 | 4330 | 4320 | 239 |
| 374 | 20241016 | 122100 | 1225529265 | 4325 | 4325 | 4325 | 4320 | 222 |
| 375 | 20241016 | 122000 | 1224570195 | 4325 | 4330 | 4330 | 4325 | 9 |
| 376 | 20241016 | 121900 | 1224531240 | 4330 | 4325 | 4330 | 4325 | 10 |
| 377 | 20241016 | 121800 | 1224487960 | 4325 | 4330 | 4330 | 4325 | 6 |
| 378 | 20241016 | 121700 | 1224461995 | 4330 | 4330 | 4330 | 4330 | 9 |
| 379 | 20241016 | 121600 | 1224423025 | 4330 | 4315 | 4330 | 4315 | 2617 |
| 380 | 20241016 | 121500 | 1213128800 | 4315 | 4315 | 4315 | 4315 | 6 |
| 381 | 20241016 | 121400 | 1213102910 | 4315 | 4315 | 4315 | 4305 | 908 |
| 382 | 20241016 | 121300 | 1209193880 | 4315 | 4320 | 4320 | 4310 | 786 |
| 383 | 20241016 | 121200 | 1205806160 | 4320 | 4320 | 4320 | 4320 | 7 |
| 384 | 20241016 | 121100 | 1205775920 | 4310 | 4310 | 4330 | 4310 | 261 |
| 385 | 20241016 | 121000 | 1204650830 | 4310 | 4330 | 4330 | 4310 | 4487 |
| 386 | 20241016 | 120900 | 1185284995 | 4325 | 4325 | 4335 | 4325 | 112 |
| 387 | 20241016 | 120800 | 1184800515 | 4335 | 4335 | 4335 | 4335 | 932 |
| 388 | 20241016 | 120700 | 1180760295 | 4325 | 4325 | 4325 | 4325 | 32 |
| 389 | 20241016 | 120600 | 1180621895 | 4335 | 4330 | 4335 | 4330 | 21 |
| 390 | 20241016 | 120500 | 1180530920 | 4335 | 4335 | 4335 | 4335 | 9 |
| 391 | 20241016 | 120400 | 1180491905 | 4340 | 4320 | 4340 | 4320 | 409 |
| 392 | 20241016 | 120300 | 1178724845 | 4340 | 4340 | 4340 | 4340 | 8 |
| 393 | 20241016 | 120200 | 1178690125 | 4340 | 4340 | 4340 | 4340 | 20 |
| 394 | 20241016 | 120100 | 1178603325 | 4340 | 4340 | 4340 | 4340 | 9 |
| 395 | 20241016 | 120000 | 1178564265 | 4345 | 4300 | 4345 | 4300 | 21437 |
| 396 | 20241016 | 115900 | 1085719265 | 4305 | 4300 | 4305 | 4300 | 1009 |
| 397 | 20241016 | 115800 | 1081380525 | 4305 | 4310 | 4310 | 4305 | 16 |
| 398 | 20241016 | 115700 | 1081311600 | 4315 | 4315 | 4315 | 4315 | 9 |
| 399 | 20241016 | 115600 | 1081272765 | 4315 | 4315 | 4315 | 4315 | 9 |
| 400 | 20241016 | 115500 | 1081233930 | 4315 | 4315 | 4315 | 4315 | 9 |
| 401 | 20241016 | 115400 | 1081195095 | 4315 | 4315 | 4315 | 4315 | 8 |
| 402 | 20241016 | 115300 | 1081160575 | 4305 | 4305 | 4305 | 4305 | 0 |
| 403 | 20241016 | 115200 | 1081160575 | 4305 | 4310 | 4315 | 4305 | 41 |
| 404 | 20241016 | 115100 | 1080983975 | 4315 | 4320 | 4320 | 4310 | 80 |
| 405 | 20241016 | 115000 | 1080638820 | 4320 | 4320 | 4320 | 4320 | 9 |
| 406 | 20241016 | 114900 | 1080599940 | 4320 | 4320 | 4320 | 4320 | 8 |
| 407 | 20241016 | 114800 | 1080565380 | 4320 | 4320 | 4320 | 4320 | 9 |
| 408 | 20241016 | 114700 | 1080526500 | 4300 | 4295 | 4300 | 4295 | 5127 |
| 409 | 20241016 | 114600 | 1058494685 | 4300 | 4300 | 4300 | 4300 | 11 |
| 410 | 20241016 | 114500 | 1058447385 | 4300 | 4300 | 4300 | 4300 | 9 |
| 411 | 20241016 | 114400 | 1058408685 | 4300 | 4305 | 4305 | 4300 | 1579 |
| 412 | 20241016 | 114300 | 1051613170 | 4310 | 4310 | 4310 | 4310 | 9 |
| 413 | 20241016 | 114200 | 1051574380 | 4305 | 4310 | 4310 | 4305 | 47 |
| 414 | 20241016 | 114100 | 1051371965 | 4305 | 4305 | 4305 | 4305 | 28 |
| 415 | 20241016 | 114000 | 1051251425 | 4315 | 4320 | 4320 | 4315 | 4 |
| 416 | 20241016 | 113900 | 1051234160 | 4320 | 4320 | 4320 | 4320 | 1 |
| 417 | 20241016 | 113800 | 1051229840 | 4310 | 4310 | 4310 | 4310 | 1000 |
| 418 | 20241016 | 113700 | 1046919840 | 4310 | 4310 | 4310 | 4310 | 32 |
| 419 | 20241016 | 113600 | 1046781920 | 4300 | 4300 | 4300 | 4300 | 0 |
| 420 | 20241016 | 113500 | 1046781920 | 4300 | 4305 | 4305 | 4300 | 36 |
| 421 | 20241016 | 113400 | 1046627065 | 4305 | 4305 | 4305 | 4305 | 21 |
| 422 | 20241016 | 113300 | 1046536660 | 4300 | 4300 | 4300 | 4300 | 0 |
| 423 | 20241016 | 113200 | 1046536660 | 4300 | 4300 | 4300 | 4300 | 1000 |
| 424 | 20241016 | 113100 | 1042236660 | 4295 | 4295 | 4295 | 4295 | 0 |
| 425 | 20241016 | 113000 | 1042236660 | 4295 | 4295 | 4295 | 4295 | 0 |
| 426 | 20241016 | 112900 | 1042236660 | 4295 | 4295 | 4295 | 4295 | 0 |
| 427 | 20241016 | 112800 | 1042236660 | 4295 | 4295 | 4295 | 4295 | 0 |
| 428 | 20241016 | 112700 | 1042236660 | 4295 | 4295 | 4295 | 4295 | 1000 |
| 429 | 20241016 | 112600 | 1037941660 | 4300 | 4300 | 4300 | 4300 | 0 |
| 430 | 20241016 | 112500 | 1037941660 | 4300 | 4295 | 4300 | 4295 | 1621 |
| 431 | 20241016 | 112400 | 1030975355 | 4290 | 4295 | 4300 | 4290 | 4491 |
| 432 | 20241016 | 112300 | 1011703075 | 4300 | 4315 | 4315 | 4300 | 20862 |
| 433 | 20241016 | 112200 | 921962375 | 4315 | 4315 | 4315 | 4315 | 26 |
| 434 | 20241016 | 112100 | 921850185 | 4310 | 4310 | 4310 | 4310 | 0 |
| 435 | 20241016 | 112000 | 921850185 | 4310 | 4310 | 4310 | 4310 | 258 |
| 436 | 20241016 | 111900 | 920738205 | 4320 | 4320 | 4320 | 4320 | 1 |
| 437 | 20241016 | 111800 | 920733885 | 4320 | 4320 | 4320 | 4320 | 0 |
| 438 | 20241016 | 111700 | 920733885 | 4320 | 4320 | 4320 | 4320 | 7 |
| 439 | 20241016 | 111600 | 920703645 | 4310 | 4310 | 4310 | 4310 | 0 |
| 440 | 20241016 | 111500 | 920703645 | 4310 | 4310 | 4310 | 4310 | 0 |
| 441 | 20241016 | 111400 | 920703645 | 4310 | 4310 | 4310 | 4310 | 0 |
| 442 | 20241016 | 111300 | 920703645 | 4310 | 4310 | 4310 | 4310 | 0 |
| 443 | 20241016 | 111200 | 920703645 | 4310 | 4335 | 4335 | 4310 | 1032 |
| 444 | 20241016 | 111100 | 916254795 | 4310 | 4310 | 4310 | 4310 | 0 |
| 445 | 20241016 | 111000 | 916254795 | 4310 | 4310 | 4310 | 4310 | 0 |
| 446 | 20241016 | 110900 | 916254795 | 4310 | 4310 | 4310 | 4310 | 4 |
| 447 | 20241016 | 110800 | 916237555 | 4305 | 4310 | 4310 | 4305 | 4541 |
| 448 | 20241016 | 110700 | 896669245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 449 | 20241016 | 110600 | 896669245 | 4310 | 4315 | 4315 | 4310 | 255 |
| 450 | 20241016 | 110500 | 895569075 | 4315 | 4320 | 4320 | 4315 | 134 |
| 451 | 20241016 | 110400 | 894990850 | 4325 | 4325 | 4325 | 4325 | 0 |
| 452 | 20241016 | 110300 | 894990850 | 4325 | 4325 | 4325 | 4325 | 0 |
| 453 | 20241016 | 110200 | 894990850 | 4325 | 4325 | 4325 | 4325 | 0 |
| 454 | 20241016 | 110100 | 894990850 | 4325 | 4325 | 4325 | 4325 | 0 |
| 455 | 20241016 | 110000 | 894990850 | 4325 | 4325 | 4325 | 4325 | 0 |
| 456 | 20241016 | 105900 | 894990850 | 4325 | 4325 | 4325 | 4325 | 10 |
| 457 | 20241016 | 105800 | 894947600 | 4315 | 4315 | 4315 | 4315 | 1000 |
| 458 | 20241016 | 105700 | 890632600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 459 | 20241016 | 105600 | 890632600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 460 | 20241016 | 105500 | 890632600 | 4315 | 4315 | 4315 | 4315 | 2030 |
| 461 | 20241016 | 105400 | 881873150 | 4310 | 4310 | 4310 | 4310 | 234 |
| 462 | 20241016 | 105300 | 880864610 | 4310 | 4310 | 4310 | 4310 | 230 |
| 463 | 20241016 | 105200 | 879873310 | 4310 | 4310 | 4310 | 4310 | 1 |
| 464 | 20241016 | 105100 | 879869000 | 4305 | 4305 | 4305 | 4305 | 2511 |
| 465 | 20241016 | 105000 | 869059145 | 4310 | 4310 | 4310 | 4310 | 0 |
| 466 | 20241016 | 104900 | 869059145 | 4310 | 4310 | 4310 | 4310 | 0 |
| 467 | 20241016 | 104800 | 869059145 | 4310 | 4310 | 4310 | 4310 | 0 |
| 468 | 20241016 | 104700 | 869059145 | 4310 | 4310 | 4310 | 4310 | 0 |
| 469 | 20241016 | 104600 | 869059145 | 4310 | 4310 | 4310 | 4310 | 0 |
| 470 | 20241016 | 104500 | 869059145 | 4310 | 4310 | 4310 | 4310 | 50 |
| 471 | 20241016 | 104400 | 868843645 | 4310 | 4310 | 4310 | 4310 | 0 |
| 472 | 20241016 | 104300 | 868843645 | 4310 | 4310 | 4310 | 4310 | 2094 |
| 473 | 20241016 | 104200 | 859818505 | 4315 | 4315 | 4315 | 4315 | 0 |
| 474 | 20241016 | 104100 | 859818505 | 4315 | 4315 | 4315 | 4315 | 0 |
| 475 | 20241016 | 104000 | 859818505 | 4315 | 4315 | 4315 | 4315 | 0 |
| 476 | 20241016 | 103900 | 859818505 | 4315 | 4315 | 4315 | 4315 | 0 |
| 477 | 20241016 | 103800 | 859818505 | 4315 | 4315 | 4315 | 4315 | 2 |
| 478 | 20241016 | 103700 | 859809875 | 4315 | 4315 | 4315 | 4315 | 0 |
| 479 | 20241016 | 103600 | 859809875 | 4315 | 4315 | 4315 | 4315 | 0 |
| 480 | 20241016 | 103500 | 859809875 | 4315 | 4315 | 4315 | 4315 | 231 |
| 481 | 20241016 | 103400 | 858813110 | 4315 | 4310 | 4320 | 4310 | 2676 |
| 482 | 20241016 | 103300 | 847253880 | 4310 | 4310 | 4310 | 4310 | 0 |
| 483 | 20241016 | 103200 | 847253880 | 4310 | 4310 | 4310 | 4310 | 0 |
| 484 | 20241016 | 103100 | 847253880 | 4310 | 4310 | 4310 | 4310 | 0 |
| 485 | 20241016 | 103000 | 847253880 | 4310 | 4310 | 4310 | 4310 | 0 |
| 486 | 20241016 | 102900 | 847253880 | 4310 | 4310 | 4310 | 4310 | 0 |
| 487 | 20241016 | 102800 | 847253880 | 4310 | 4310 | 4310 | 4310 | 360 |
| 488 | 20241016 | 102700 | 845702280 | 4310 | 4310 | 4310 | 4310 | 0 |
| 489 | 20241016 | 102600 | 845702280 | 4310 | 4310 | 4310 | 4310 | 10 |
| 490 | 20241016 | 102500 | 845659180 | 4310 | 4305 | 4310 | 4305 | 350 |
| 491 | 20241016 | 102400 | 844151445 | 4305 | 4305 | 4305 | 4305 | 51 |
| 492 | 20241016 | 102300 | 843931890 | 4300 | 4300 | 4300 | 4300 | 822 |
| 493 | 20241016 | 102200 | 840397290 | 4300 | 4295 | 4300 | 4295 | 2610 |
| 494 | 20241016 | 102100 | 829187335 | 4295 | 4295 | 4295 | 4295 | 10 |
| 495 | 20241016 | 102000 | 829144385 | 4300 | 4300 | 4300 | 4300 | 1000 |
| 496 | 20241016 | 101900 | 824844385 | 4295 | 4295 | 4295 | 4295 | 0 |
| 497 | 20241016 | 101800 | 824844385 | 4295 | 4295 | 4295 | 4295 | 31 |
| 498 | 20241016 | 101700 | 824711240 | 4300 | 4300 | 4300 | 4300 | 1 |
| 499 | 20241016 | 101600 | 824706940 | 4295 | 4295 | 4295 | 4295 | 4 |
| 500 | 20241016 | 101500 | 824689760 | 4295 | 4295 | 4295 | 4295 | 0 |
| 501 | 20241016 | 101400 | 824689760 | 4295 | 4295 | 4295 | 4295 | 0 |
| 502 | 20241016 | 101300 | 824689760 | 4295 | 4300 | 4300 | 4295 | 2212 |
| 503 | 20241016 | 101200 | 815178460 | 4300 | 4300 | 4310 | 4300 | 4300 |
| 504 | 20241016 | 101100 | 796673900 | 4300 | 4300 | 4300 | 4300 | 0 |
| 505 | 20241016 | 101000 | 796673900 | 4300 | 4300 | 4300 | 4300 | 0 |
| 506 | 20241016 | 100900 | 796673900 | 4300 | 4300 | 4300 | 4300 | 0 |
| 507 | 20241016 | 100800 | 796673900 | 4300 | 4300 | 4300 | 4300 | 1000 |
| 508 | 20241016 | 100700 | 792373900 | 4305 | 4305 | 4305 | 4305 | 2 |
| 509 | 20241016 | 100600 | 792365290 | 4305 | 4305 | 4305 | 4305 | 1 |
| 510 | 20241016 | 100500 | 792360985 | 4300 | 4300 | 4300 | 4300 | 11 |
| 511 | 20241016 | 100400 | 792313685 | 4305 | 4305 | 4305 | 4305 | 1 |
| 512 | 20241016 | 100300 | 792309380 | 4295 | 4295 | 4295 | 4295 | 0 |
| 513 | 20241016 | 100200 | 792309380 | 4295 | 4295 | 4295 | 4295 | 0 |
| 514 | 20241016 | 100100 | 792309380 | 4295 | 4295 | 4295 | 4295 | 0 |
| 515 | 20241016 | 100000 | 792309380 | 4295 | 4295 | 4295 | 4295 | 0 |
| 516 | 20241016 | 095900 | 792309380 | 4295 | 4295 | 4295 | 4295 | 0 |
| 517 | 20241016 | 095800 | 792309380 | 4295 | 4305 | 4305 | 4295 | 5500 |
| 518 | 20241016 | 095700 | 768660235 | 4310 | 4310 | 4310 | 4310 | 15 |
| 519 | 20241016 | 095600 | 768595585 | 4305 | 4305 | 4305 | 4305 | 985 |
| 520 | 20241016 | 095500 | 764355160 | 4305 | 4305 | 4305 | 4305 | 604 |
| 521 | 20241016 | 095400 | 761754940 | 4305 | 4305 | 4305 | 4305 | 0 |
| 522 | 20241016 | 095300 | 761754940 | 4305 | 4305 | 4305 | 4305 | 0 |
| 523 | 20241016 | 095200 | 761754940 | 4305 | 4305 | 4305 | 4305 | 0 |
| 524 | 20241016 | 095100 | 761754940 | 4305 | 4305 | 4305 | 4305 | 31 |
| 525 | 20241016 | 095000 | 761621485 | 4310 | 4310 | 4310 | 4310 | 0 |
| 526 | 20241016 | 094900 | 761621485 | 4310 | 4310 | 4310 | 4310 | 10 |
| 527 | 20241016 | 094800 | 761578385 | 4310 | 4310 | 4310 | 4310 | 10 |
| 528 | 20241016 | 094700 | 761535285 | 4310 | 4310 | 4310 | 4310 | 20 |
| 529 | 20241016 | 094600 | 761449085 | 4310 | 4300 | 4310 | 4300 | 6844 |
| 530 | 20241016 | 094500 | 732019685 | 4300 | 4295 | 4300 | 4295 | 25 |
| 531 | 20241016 | 094400 | 731912250 | 4300 | 4305 | 4305 | 4300 | 2886 |
| 532 | 20241016 | 094300 | 719500685 | 4305 | 4305 | 4305 | 4305 | 0 |
| 533 | 20241016 | 094200 | 719500685 | 4305 | 4325 | 4325 | 4305 | 3448 |
| 534 | 20241016 | 094100 | 704650825 | 4320 | 4325 | 4325 | 4320 | 44 |
| 535 | 20241016 | 094000 | 704460680 | 4325 | 4325 | 4325 | 4325 | 31 |
| 536 | 20241016 | 093900 | 704326605 | 4325 | 4330 | 4330 | 4325 | 552 |
| 537 | 20241016 | 093800 | 701939155 | 4335 | 4320 | 4335 | 4320 | 6000 |
| 538 | 20241016 | 093700 | 675953445 | 4315 | 4310 | 4315 | 4310 | 1585 |
| 539 | 20241016 | 093600 | 669121900 | 4310 | 4310 | 4310 | 4310 | 15 |
| 540 | 20241016 | 093500 | 669057250 | 4315 | 4320 | 4320 | 4315 | 971 |
| 541 | 20241016 | 093400 | 664867335 | 4320 | 4335 | 4335 | 4315 | 4674 |
| 542 | 20241016 | 093300 | 644655205 | 4335 | 4335 | 4335 | 4335 | 0 |
| 543 | 20241016 | 093200 | 644655205 | 4335 | 4340 | 4345 | 4335 | 532 |
| 544 | 20241016 | 093100 | 642347765 | 4345 | 4325 | 4345 | 4325 | 2134 |
| 545 | 20241016 | 093000 | 633108195 | 4315 | 4295 | 4315 | 4295 | 5884 |
| 546 | 20241016 | 092900 | 607738535 | 4310 | 4310 | 4310 | 4310 | 138 |
| 547 | 20241016 | 092800 | 607143755 | 4310 | 4310 | 4310 | 4310 | 0 |
| 548 | 20241016 | 092700 | 607143755 | 4310 | 4305 | 4310 | 4305 | 1127 |
| 549 | 20241016 | 092600 | 602291060 | 4295 | 4285 | 4295 | 4280 | 4121 |
| 550 | 20241016 | 092500 | 584641880 | 4285 | 4290 | 4290 | 4285 | 285 |
| 551 | 20241016 | 092400 | 583419235 | 4295 | 4300 | 4300 | 4295 | 552 |
| 552 | 20241016 | 092300 | 581046870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 553 | 20241016 | 092200 | 581046870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 554 | 20241016 | 092100 | 581046870 | 4300 | 4300 | 4305 | 4300 | 3942 |
| 555 | 20241016 | 092000 | 564096220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 556 | 20241016 | 091900 | 564096220 | 4300 | 4300 | 4300 | 4300 | 0 |
| 557 | 20241016 | 091800 | 564096220 | 4300 | 4300 | 4300 | 4295 | 8177 |
| 558 | 20241016 | 091700 | 528935125 | 4305 | 4305 | 4305 | 4305 | 252 |
| 559 | 20241016 | 091600 | 527850265 | 4305 | 4305 | 4305 | 4305 | 10 |
| 560 | 20241016 | 091500 | 527807215 | 4310 | 4310 | 4310 | 4310 | 11 |
| 561 | 20241016 | 091400 | 527759805 | 4310 | 4315 | 4315 | 4310 | 254 |
| 562 | 20241016 | 091300 | 526664850 | 4320 | 4325 | 4325 | 4320 | 266 |
| 563 | 20241016 | 091200 | 525514720 | 4330 | 4330 | 4330 | 4325 | 40 |
| 564 | 20241016 | 091100 | 525341620 | 4330 | 4335 | 4335 | 4330 | 436 |
| 565 | 20241016 | 091000 | 523453735 | 4335 | 4335 | 4335 | 4335 | 10 |
| 566 | 20241016 | 090900 | 523410385 | 4335 | 4335 | 4335 | 4335 | 0 |
| 567 | 20241016 | 090800 | 523410385 | 4335 | 4335 | 4335 | 4335 | 300 |
| 568 | 20241016 | 090700 | 522109885 | 4340 | 4345 | 4345 | 4340 | 2000 |
| 569 | 20241016 | 090600 | 513427425 | 4340 | 4340 | 4340 | 4340 | 10 |
| 570 | 20241016 | 090500 | 513384025 | 4365 | 4365 | 4365 | 4365 | 33 |
| 571 | 20241016 | 090400 | 513239980 | 4340 | 4350 | 4350 | 4340 | 104756 |
| 572 | 20241016 | 090300 | 58401140 | 4350 | 4350 | 4350 | 4350 | 220 |
| 573 | 20241016 | 090200 | 57444140 | 4350 | 4355 | 4355 | 4350 | 2975 |
| 574 | 20241016 | 090100 | 44502815 | 4355 | 4375 | 4375 | 4350 | 7931 |
| 575 | 20241016 | 090000 | 9836255 | 4380 | 4350 | 4380 | 4350 | 2255 |