28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241018 | 183300 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 3118 |
| 3 | 20241018 | 183200 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 4 | 20241018 | 183100 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 5 | 20241018 | 183000 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 6 | 20241018 | 182900 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 7 | 20241018 | 182800 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 8 | 20241018 | 182700 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 9 | 20241018 | 182600 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 10 | 20241018 | 182500 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 11 | 20241018 | 182400 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 12 | 20241018 | 182300 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 13 | 20241018 | 182200 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 14 | 20241018 | 182100 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 15 | 20241018 | 182000 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 16 | 20241018 | 181900 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 17 | 20241018 | 181800 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 18 | 20241018 | 181700 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 19 | 20241018 | 181600 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 20 | 20241018 | 181500 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 21 | 20241018 | 181400 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 22 | 20241018 | 181300 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 23 | 20241018 | 181200 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 24 | 20241018 | 181100 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 25 | 20241018 | 181000 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 26 | 20241018 | 180900 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 27 | 20241018 | 180800 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 28 | 20241018 | 180700 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 29 | 20241018 | 180600 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 30 | 20241018 | 180500 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 31 | 20241018 | 180400 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 32 | 20241018 | 180300 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 3118 |
| 33 | 20241018 | 180200 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 34 | 20241018 | 180100 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 35 | 20241018 | 180000 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 36 | 20241018 | 175900 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 37 | 20241018 | 175800 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 38 | 20241018 | 175700 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 39 | 20241018 | 175600 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 40 | 20241018 | 175500 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 41 | 20241018 | 175400 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 42 | 20241018 | 175300 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 43 | 20241018 | 175200 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 44 | 20241018 | 175100 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 45 | 20241018 | 175000 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 46 | 20241018 | 174900 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 47 | 20241018 | 174800 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 48 | 20241018 | 174700 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 49 | 20241018 | 174600 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 50 | 20241018 | 174500 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 51 | 20241018 | 174400 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 52 | 20241018 | 174300 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 53 | 20241018 | 174200 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 54 | 20241018 | 174100 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 55 | 20241018 | 174000 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 56 | 20241018 | 173900 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 57 | 20241018 | 173800 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 58 | 20241018 | 173700 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 59 | 20241018 | 173600 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 60 | 20241018 | 173500 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 61 | 20241018 | 173400 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 62 | 20241018 | 173300 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 3118 |
| 63 | 20241018 | 173200 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 64 | 20241018 | 173100 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 65 | 20241018 | 173000 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 66 | 20241018 | 172900 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 67 | 20241018 | 172800 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 68 | 20241018 | 172700 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 69 | 20241018 | 172600 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 70 | 20241018 | 172500 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 71 | 20241018 | 172400 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 72 | 20241018 | 172300 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 73 | 20241018 | 172200 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 74 | 20241018 | 172100 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 75 | 20241018 | 172000 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 76 | 20241018 | 171900 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 77 | 20241018 | 171800 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 78 | 20241018 | 171700 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 79 | 20241018 | 171600 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 80 | 20241018 | 171500 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 81 | 20241018 | 171400 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 82 | 20241018 | 171300 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 83 | 20241018 | 171200 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 84 | 20241018 | 171100 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 85 | 20241018 | 171000 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 86 | 20241018 | 170900 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 87 | 20241018 | 170800 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 88 | 20241018 | 170700 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 89 | 20241018 | 170600 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 90 | 20241018 | 170500 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 91 | 20241018 | 170400 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 92 | 20241018 | 170300 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 3118 |
| 93 | 20241018 | 170200 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 94 | 20241018 | 170100 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 95 | 20241018 | 170000 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 96 | 20241018 | 165900 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 97 | 20241018 | 165800 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 98 | 20241018 | 165700 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 99 | 20241018 | 165600 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 100 | 20241018 | 165500 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 101 | 20241018 | 165400 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 102 | 20241018 | 165300 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 103 | 20241018 | 165200 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 104 | 20241018 | 165100 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 105 | 20241018 | 165000 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 106 | 20241018 | 164900 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 107 | 20241018 | 164800 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 108 | 20241018 | 164700 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 109 | 20241018 | 164600 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 110 | 20241018 | 164500 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 111 | 20241018 | 164400 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 112 | 20241018 | 164300 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 113 | 20241018 | 164200 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 114 | 20241018 | 164100 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 115 | 20241018 | 164000 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 116 | 20241018 | 163900 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 117 | 20241018 | 163800 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 118 | 20241018 | 163700 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 119 | 20241018 | 163600 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 120 | 20241018 | 163500 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 121 | 20241018 | 163400 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 122 | 20241018 | 163300 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 3118 |
| 123 | 20241018 | 163200 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 124 | 20241018 | 163100 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 125 | 20241018 | 163000 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 126 | 20241018 | 162900 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 127 | 20241018 | 162800 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 128 | 20241018 | 162700 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 129 | 20241018 | 162600 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 130 | 20241018 | 162500 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 131 | 20241018 | 162400 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 132 | 20241018 | 162300 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 133 | 20241018 | 162200 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 134 | 20241018 | 162100 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 135 | 20241018 | 162000 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 136 | 20241018 | 161900 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 137 | 20241018 | 161800 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 138 | 20241018 | 161700 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 139 | 20241018 | 161600 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 140 | 20241018 | 161500 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 141 | 20241018 | 161400 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 142 | 20241018 | 161300 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 143 | 20241018 | 161200 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 144 | 20241018 | 161100 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 145 | 20241018 | 161000 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 146 | 20241018 | 160900 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 147 | 20241018 | 160800 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 148 | 20241018 | 160700 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 149 | 20241018 | 160600 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 150 | 20241018 | 160500 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 151 | 20241018 | 160400 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 152 | 20241018 | 160300 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 3118 |
| 153 | 20241018 | 160200 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 154 | 20241018 | 160100 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 155 | 20241018 | 160000 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 156 | 20241018 | 155900 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 157 | 20241018 | 155800 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 158 | 20241018 | 155700 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 159 | 20241018 | 155600 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 160 | 20241018 | 155500 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 161 | 20241018 | 155400 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 162 | 20241018 | 155300 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 163 | 20241018 | 155200 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 164 | 20241018 | 155100 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 165 | 20241018 | 155000 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 166 | 20241018 | 154900 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 167 | 20241018 | 154800 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 168 | 20241018 | 154700 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 169 | 20241018 | 154600 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 170 | 20241018 | 154500 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 171 | 20241018 | 154400 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 172 | 20241018 | 154300 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 173 | 20241018 | 154200 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 174 | 20241018 | 154100 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 175 | 20241018 | 154000 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 176 | 20241018 | 153900 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 177 | 20241018 | 153800 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 178 | 20241018 | 153700 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 179 | 20241018 | 153600 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 180 | 20241018 | 153500 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 181 | 20241018 | 153400 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 182 | 20241018 | 153300 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 3118 |
| 183 | 20241018 | 153200 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 184 | 20241018 | 153100 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 185 | 20241018 | 153000 | 3384015165 | 4205 | 4205 | 4205 | 4205 | 3118 |
| 186 | 20241018 | 152900 | 3370903975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 187 | 20241018 | 152800 | 3370903975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 188 | 20241018 | 152700 | 3370903975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 189 | 20241018 | 152600 | 3370903975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 190 | 20241018 | 152500 | 3370903975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 191 | 20241018 | 152400 | 3370903975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 192 | 20241018 | 152300 | 3370903975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 193 | 20241018 | 152200 | 3370903975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 194 | 20241018 | 152100 | 3370903975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 195 | 20241018 | 152000 | 3370903975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 196 | 20241018 | 151900 | 3370903975 | 4235 | 4220 | 4235 | 4210 | 1748 |
| 197 | 20241018 | 151800 | 3363520905 | 4220 | 4210 | 4220 | 4210 | 330 |
| 198 | 20241018 | 151700 | 3362131325 | 4210 | 4220 | 4230 | 4210 | 6044 |
| 199 | 20241018 | 151600 | 3336665700 | 4220 | 4220 | 4220 | 4215 | 1098 |
| 200 | 20241018 | 151500 | 3332037140 | 4220 | 4215 | 4220 | 4215 | 1753 |
| 201 | 20241018 | 151400 | 3324639850 | 4220 | 4220 | 4220 | 4220 | 31 |
| 202 | 20241018 | 151300 | 3324509030 | 4235 | 4235 | 4235 | 4235 | 0 |
| 203 | 20241018 | 151200 | 3324509030 | 4235 | 4235 | 4235 | 4235 | 1 |
| 204 | 20241018 | 151100 | 3324504795 | 4220 | 4230 | 4230 | 4220 | 450 |
| 205 | 20241018 | 151000 | 3322605785 | 4215 | 4215 | 4235 | 4215 | 1705 |
| 206 | 20241018 | 150900 | 3315419160 | 4215 | 4215 | 4215 | 4215 | 0 |
| 207 | 20241018 | 150800 | 3315419160 | 4215 | 4225 | 4225 | 4215 | 2740 |
| 208 | 20241018 | 150700 | 3303858715 | 4230 | 4230 | 4230 | 4230 | 8361 |
| 209 | 20241018 | 150600 | 3268491685 | 4225 | 4220 | 4225 | 4220 | 1783 |
| 210 | 20241018 | 150500 | 3260959965 | 4225 | 4225 | 4225 | 4225 | 10 |
| 211 | 20241018 | 150400 | 3260917715 | 4220 | 4215 | 4220 | 4215 | 1212 |
| 212 | 20241018 | 150300 | 3255803625 | 4215 | 4215 | 4215 | 4215 | 4013 |
| 213 | 20241018 | 150200 | 3238888830 | 4215 | 4215 | 4220 | 4215 | 784 |
| 214 | 20241018 | 150100 | 3235584125 | 4215 | 4205 | 4215 | 4205 | 505 |
| 215 | 20241018 | 150000 | 3233460580 | 4205 | 4205 | 4205 | 4205 | 556 |
| 216 | 20241018 | 145900 | 3231122600 | 4200 | 4200 | 4200 | 4200 | 0 |
| 217 | 20241018 | 145800 | 3231122600 | 4200 | 4200 | 4200 | 4200 | 965 |
| 218 | 20241018 | 145700 | 3227069600 | 4200 | 4200 | 4200 | 4200 | 0 |
| 219 | 20241018 | 145600 | 3227069600 | 4200 | 4200 | 4200 | 4200 | 50 |
| 220 | 20241018 | 145500 | 3226859600 | 4195 | 4195 | 4195 | 4195 | 0 |
| 221 | 20241018 | 145400 | 3226859600 | 4195 | 4190 | 4195 | 4190 | 5170 |
| 222 | 20241018 | 145300 | 3205194780 | 4195 | 4195 | 4195 | 4195 | 1512 |
| 223 | 20241018 | 145200 | 3198851940 | 4195 | 4200 | 4200 | 4195 | 468 |
| 224 | 20241018 | 145100 | 3196888615 | 4200 | 4200 | 4200 | 4200 | 1513 |
| 225 | 20241018 | 145000 | 3190534015 | 4200 | 4200 | 4200 | 4200 | 1 |
| 226 | 20241018 | 144900 | 3190529815 | 4195 | 4195 | 4195 | 4195 | 200 |
| 227 | 20241018 | 144800 | 3189690815 | 4200 | 4200 | 4200 | 4200 | 0 |
| 228 | 20241018 | 144700 | 3189690815 | 4200 | 4200 | 4200 | 4200 | 0 |
| 229 | 20241018 | 144600 | 3189690815 | 4200 | 4200 | 4200 | 4200 | 0 |
| 230 | 20241018 | 144500 | 3189690815 | 4200 | 4200 | 4200 | 4200 | 2164 |
| 231 | 20241018 | 144400 | 3180602015 | 4205 | 4205 | 4205 | 4205 | 1 |
| 232 | 20241018 | 144300 | 3180597810 | 4205 | 4205 | 4205 | 4205 | 1019 |
| 233 | 20241018 | 144200 | 3176312915 | 4200 | 4200 | 4200 | 4200 | 200 |
| 234 | 20241018 | 144100 | 3175472915 | 4200 | 4200 | 4200 | 4200 | 1121 |
| 235 | 20241018 | 144000 | 3170764715 | 4195 | 4200 | 4200 | 4195 | 31 |
| 236 | 20241018 | 143900 | 3170634665 | 4195 | 4195 | 4195 | 4195 | 500 |
| 237 | 20241018 | 143800 | 3168537165 | 4195 | 4190 | 4195 | 4190 | 2799 |
| 238 | 20241018 | 143700 | 3156804200 | 4175 | 4175 | 4175 | 4175 | 0 |
| 239 | 20241018 | 143600 | 3156804200 | 4175 | 4175 | 4175 | 4175 | 0 |
| 240 | 20241018 | 143500 | 3156804200 | 4175 | 4185 | 4185 | 4175 | 3756 |
| 241 | 20241018 | 143400 | 3141095705 | 4180 | 4180 | 4180 | 4180 | 0 |
| 242 | 20241018 | 143300 | 3141095705 | 4180 | 4180 | 4180 | 4180 | 0 |
| 243 | 20241018 | 143200 | 3141095705 | 4180 | 4180 | 4180 | 4180 | 0 |
| 244 | 20241018 | 143100 | 3141095705 | 4180 | 4180 | 4180 | 4180 | 0 |
| 245 | 20241018 | 143000 | 3141095705 | 4180 | 4180 | 4180 | 4180 | 14 |
| 246 | 20241018 | 142900 | 3141037185 | 4185 | 4185 | 4185 | 4185 | 0 |
| 247 | 20241018 | 142800 | 3141037185 | 4185 | 4185 | 4185 | 4185 | 16 |
| 248 | 20241018 | 142700 | 3140970225 | 4180 | 4175 | 4180 | 4175 | 2302 |
| 249 | 20241018 | 142600 | 3131352875 | 4175 | 4175 | 4175 | 4175 | 0 |
| 250 | 20241018 | 142500 | 3131352875 | 4175 | 4180 | 4180 | 4175 | 694 |
| 251 | 20241018 | 142400 | 3128455080 | 4175 | 4175 | 4175 | 4175 | 400 |
| 252 | 20241018 | 142300 | 3126785080 | 4175 | 4170 | 4175 | 4170 | 457 |
| 253 | 20241018 | 142200 | 3124878190 | 4170 | 4170 | 4170 | 4170 | 241 |
| 254 | 20241018 | 142100 | 3123873220 | 4165 | 4165 | 4165 | 4165 | 0 |
| 255 | 20241018 | 142000 | 3123873220 | 4165 | 4165 | 4165 | 4165 | 0 |
| 256 | 20241018 | 141900 | 3123873220 | 4165 | 4165 | 4165 | 4165 | 0 |
| 257 | 20241018 | 141800 | 3123873220 | 4165 | 4165 | 4165 | 4165 | 0 |
| 258 | 20241018 | 141700 | 3123873220 | 4165 | 4170 | 4170 | 4165 | 5000 |
| 259 | 20241018 | 141600 | 3103033660 | 4170 | 4175 | 4175 | 4170 | 4999 |
| 260 | 20241018 | 141500 | 3082187585 | 4175 | 4175 | 4175 | 4175 | 999 |
| 261 | 20241018 | 141400 | 3078016760 | 4180 | 4180 | 4180 | 4180 | 5 |
| 262 | 20241018 | 141300 | 3077995860 | 4180 | 4180 | 4180 | 4180 | 5 |
| 263 | 20241018 | 141200 | 3077974960 | 4175 | 4175 | 4175 | 4175 | 30 |
| 264 | 20241018 | 141100 | 3077849710 | 4175 | 4175 | 4175 | 4175 | 0 |
| 265 | 20241018 | 141000 | 3077849710 | 4175 | 4175 | 4175 | 4175 | 701 |
| 266 | 20241018 | 140900 | 3074923035 | 4175 | 4175 | 4175 | 4175 | 500 |
| 267 | 20241018 | 140800 | 3072835535 | 4180 | 4180 | 4180 | 4180 | 500 |
| 268 | 20241018 | 140700 | 3070745535 | 4180 | 4190 | 4190 | 4180 | 5000 |
| 269 | 20241018 | 140600 | 3049832270 | 4200 | 4200 | 4200 | 4200 | 10 |
| 270 | 20241018 | 140500 | 3049790270 | 4205 | 4200 | 4205 | 4200 | 13 |
| 271 | 20241018 | 140400 | 3049735665 | 4190 | 4190 | 4190 | 4190 | 700 |
| 272 | 20241018 | 140300 | 3046802665 | 4190 | 4190 | 4190 | 4190 | 87 |
| 273 | 20241018 | 140200 | 3046438135 | 4190 | 4190 | 4190 | 4190 | 0 |
| 274 | 20241018 | 140100 | 3046438135 | 4190 | 4190 | 4190 | 4190 | 0 |
| 275 | 20241018 | 140000 | 3046438135 | 4190 | 4190 | 4190 | 4190 | 0 |
| 276 | 20241018 | 135900 | 3046438135 | 4190 | 4190 | 4190 | 4190 | 450 |
| 277 | 20241018 | 135800 | 3044552635 | 4175 | 4175 | 4175 | 4175 | 0 |
| 278 | 20241018 | 135700 | 3044552635 | 4175 | 4175 | 4175 | 4175 | 0 |
| 279 | 20241018 | 135600 | 3044552635 | 4175 | 4175 | 4175 | 4175 | 0 |
| 280 | 20241018 | 135500 | 3044552635 | 4175 | 4175 | 4175 | 4175 | 0 |
| 281 | 20241018 | 135400 | 3044552635 | 4175 | 4185 | 4200 | 4175 | 4933 |
| 282 | 20241018 | 135300 | 3023839040 | 4200 | 4185 | 4205 | 4180 | 8491 |
| 283 | 20241018 | 135200 | 2988290325 | 4200 | 4200 | 4200 | 4200 | 0 |
| 284 | 20241018 | 135100 | 2988290325 | 4200 | 4190 | 4200 | 4190 | 2257 |
| 285 | 20241018 | 135000 | 2978833395 | 4185 | 4190 | 4190 | 4185 | 3 |
| 286 | 20241018 | 134900 | 2978820835 | 4190 | 4185 | 4190 | 4185 | 2000 |
| 287 | 20241018 | 134800 | 2970444690 | 4180 | 4170 | 4180 | 4170 | 3678 |
| 288 | 20241018 | 134700 | 2955075250 | 4170 | 4170 | 4170 | 4170 | 0 |
| 289 | 20241018 | 134600 | 2955075250 | 4170 | 4170 | 4170 | 4170 | 2000 |
| 290 | 20241018 | 134500 | 2946735250 | 4180 | 4180 | 4180 | 4180 | 100 |
| 291 | 20241018 | 134400 | 2946317250 | 4175 | 4175 | 4175 | 4175 | 1000 |
| 292 | 20241018 | 134300 | 2942142250 | 4175 | 4175 | 4175 | 4175 | 0 |
| 293 | 20241018 | 134200 | 2942142250 | 4175 | 4175 | 4175 | 4175 | 0 |
| 294 | 20241018 | 134100 | 2942142250 | 4175 | 4175 | 4175 | 4175 | 1723 |
| 295 | 20241018 | 134000 | 2934948725 | 4175 | 4175 | 4175 | 4175 | 4999 |
| 296 | 20241018 | 133900 | 2914077900 | 4180 | 4180 | 4180 | 4180 | 0 |
| 297 | 20241018 | 133800 | 2914077900 | 4180 | 4180 | 4180 | 4180 | 2000 |
| 298 | 20241018 | 133700 | 2905717900 | 4190 | 4190 | 4190 | 4190 | 100 |
| 299 | 20241018 | 133600 | 2905298900 | 4190 | 4190 | 4190 | 4190 | 0 |
| 300 | 20241018 | 133500 | 2905298900 | 4190 | 4190 | 4190 | 4190 | 2998 |
| 301 | 20241018 | 133400 | 2892737280 | 4190 | 4190 | 4190 | 4190 | 0 |
| 302 | 20241018 | 133300 | 2892737280 | 4190 | 4190 | 4190 | 4190 | 0 |
| 303 | 20241018 | 133200 | 2892737280 | 4190 | 4190 | 4190 | 4190 | 50 |
| 304 | 20241018 | 133100 | 2892527780 | 4195 | 4195 | 4195 | 4195 | 50 |
| 305 | 20241018 | 133000 | 2892318030 | 4195 | 4195 | 4195 | 4195 | 0 |
| 306 | 20241018 | 132900 | 2892318030 | 4195 | 4195 | 4195 | 4195 | 0 |
| 307 | 20241018 | 132800 | 2892318030 | 4195 | 4195 | 4195 | 4195 | 200 |
| 308 | 20241018 | 132700 | 2891479030 | 4195 | 4195 | 4195 | 4195 | 0 |
| 309 | 20241018 | 132600 | 2891479030 | 4195 | 4195 | 4195 | 4195 | 5 |
| 310 | 20241018 | 132500 | 2891458055 | 4200 | 4200 | 4200 | 4200 | 0 |
| 311 | 20241018 | 132400 | 2891458055 | 4200 | 4190 | 4205 | 4180 | 11239 |
| 312 | 20241018 | 132300 | 2844392760 | 4190 | 4190 | 4190 | 4190 | 0 |
| 313 | 20241018 | 132200 | 2844392760 | 4190 | 4190 | 4190 | 4190 | 155 |
| 314 | 20241018 | 132100 | 2843743310 | 4190 | 4190 | 4195 | 4185 | 3479 |
| 315 | 20241018 | 132000 | 2829166295 | 4200 | 4180 | 4200 | 4180 | 2716 |
| 316 | 20241018 | 131900 | 2817780570 | 4175 | 4170 | 4175 | 4170 | 1134 |
| 317 | 20241018 | 131800 | 2813046125 | 4170 | 4165 | 4170 | 4165 | 1576 |
| 318 | 20241018 | 131700 | 2806474210 | 4165 | 4165 | 4165 | 4165 | 0 |
| 319 | 20241018 | 131600 | 2806474210 | 4165 | 4165 | 4165 | 4165 | 600 |
| 320 | 20241018 | 131500 | 2803975210 | 4165 | 4165 | 4165 | 4165 | 1 |
| 321 | 20241018 | 131400 | 2803971045 | 4165 | 4165 | 4165 | 4165 | 1 |
| 322 | 20241018 | 131300 | 2803966880 | 4165 | 4165 | 4165 | 4165 | 1199 |
| 323 | 20241018 | 131200 | 2798973045 | 4160 | 4160 | 4165 | 4160 | 1708 |
| 324 | 20241018 | 131100 | 2791867735 | 4160 | 4160 | 4160 | 4160 | 0 |
| 325 | 20241018 | 131000 | 2791867735 | 4160 | 4160 | 4160 | 4160 | 3536 |
| 326 | 20241018 | 130900 | 2777157975 | 4165 | 4155 | 4170 | 4155 | 1604 |
| 327 | 20241018 | 130800 | 2770482710 | 4150 | 4150 | 4150 | 4150 | 5 |
| 328 | 20241018 | 130700 | 2770461960 | 4150 | 4155 | 4155 | 4150 | 6169 |
| 329 | 20241018 | 130600 | 2744860530 | 4150 | 4150 | 4150 | 4150 | 0 |
| 330 | 20241018 | 130500 | 2744860530 | 4150 | 4150 | 4150 | 4150 | 401 |
| 331 | 20241018 | 130400 | 2743196380 | 4155 | 4160 | 4160 | 4155 | 7209 |
| 332 | 20241018 | 130300 | 2713214935 | 4165 | 4165 | 4165 | 4165 | 0 |
| 333 | 20241018 | 130200 | 2713214935 | 4165 | 4165 | 4165 | 4165 | 200 |
| 334 | 20241018 | 130100 | 2712381935 | 4160 | 4155 | 4160 | 4155 | 3026 |
| 335 | 20241018 | 130000 | 2699795525 | 4155 | 4160 | 4160 | 4155 | 2022 |
| 336 | 20241018 | 125900 | 2691394065 | 4160 | 4160 | 4160 | 4160 | 320 |
| 337 | 20241018 | 125800 | 2690062865 | 4160 | 4160 | 4160 | 4160 | 1 |
| 338 | 20241018 | 125700 | 2690058705 | 4150 | 4155 | 4155 | 4150 | 7148 |
| 339 | 20241018 | 125600 | 2660394495 | 4155 | 4155 | 4155 | 4155 | 3 |
| 340 | 20241018 | 125500 | 2660382030 | 4160 | 4160 | 4160 | 4160 | 101 |
| 341 | 20241018 | 125400 | 2659961870 | 4160 | 4160 | 4160 | 4160 | 2 |
| 342 | 20241018 | 125300 | 2659953550 | 4155 | 4155 | 4155 | 4155 | 81 |
| 343 | 20241018 | 125200 | 2659616995 | 4150 | 4150 | 4150 | 4150 | 0 |
| 344 | 20241018 | 125100 | 2659616995 | 4150 | 4160 | 4160 | 4150 | 751 |
| 345 | 20241018 | 125000 | 2656497015 | 4160 | 4160 | 4160 | 4160 | 0 |
| 346 | 20241018 | 124900 | 2656497015 | 4160 | 4160 | 4160 | 4160 | 0 |
| 347 | 20241018 | 124800 | 2656497015 | 4160 | 4160 | 4160 | 4160 | 10 |
| 348 | 20241018 | 124700 | 2656455415 | 4160 | 4155 | 4160 | 4155 | 145 |
| 349 | 20241018 | 124600 | 2655852425 | 4150 | 4165 | 4165 | 4150 | 28903 |
| 350 | 20241018 | 124500 | 2535783435 | 4170 | 4170 | 4170 | 4170 | 3000 |
| 351 | 20241018 | 124400 | 2523273435 | 4175 | 4175 | 4175 | 4175 | 100 |
| 352 | 20241018 | 124300 | 2522855935 | 4170 | 4170 | 4170 | 4170 | 1 |
| 353 | 20241018 | 124200 | 2522851765 | 4170 | 4165 | 4170 | 4165 | 2679 |
| 354 | 20241018 | 124100 | 2511680360 | 4165 | 4165 | 4165 | 4165 | 495 |
| 355 | 20241018 | 124000 | 2509618685 | 4165 | 4165 | 4165 | 4165 | 2000 |
| 356 | 20241018 | 123900 | 2501288685 | 4165 | 4165 | 4165 | 4165 | 0 |
| 357 | 20241018 | 123800 | 2501288685 | 4165 | 4165 | 4165 | 4165 | 166 |
| 358 | 20241018 | 123700 | 2500597295 | 4170 | 4170 | 4170 | 4170 | 0 |
| 359 | 20241018 | 123600 | 2500597295 | 4170 | 4170 | 4170 | 4170 | 3 |
| 360 | 20241018 | 123500 | 2500584785 | 4165 | 4165 | 4165 | 4165 | 0 |
| 361 | 20241018 | 123400 | 2500584785 | 4165 | 4165 | 4165 | 4165 | 0 |
| 362 | 20241018 | 123300 | 2500584785 | 4165 | 4165 | 4165 | 4165 | 213 |
| 363 | 20241018 | 123200 | 2499697640 | 4165 | 4165 | 4165 | 4165 | 1754 |
| 364 | 20241018 | 123100 | 2492392230 | 4170 | 4170 | 4170 | 4170 | 0 |
| 365 | 20241018 | 123000 | 2492392230 | 4170 | 4170 | 4170 | 4170 | 0 |
| 366 | 20241018 | 122900 | 2492392230 | 4170 | 4170 | 4170 | 4170 | 139 |
| 367 | 20241018 | 122800 | 2491812600 | 4170 | 4170 | 4170 | 4170 | 0 |
| 368 | 20241018 | 122700 | 2491812600 | 4170 | 4170 | 4170 | 4170 | 0 |
| 369 | 20241018 | 122600 | 2491812600 | 4170 | 4165 | 4170 | 4165 | 12 |
| 370 | 20241018 | 122500 | 2491762580 | 4160 | 4160 | 4160 | 4160 | 36 |
| 371 | 20241018 | 122400 | 2491612820 | 4160 | 4170 | 4170 | 4160 | 2726 |
| 372 | 20241018 | 122300 | 2480261790 | 4180 | 4180 | 4180 | 4180 | 0 |
| 373 | 20241018 | 122200 | 2480261790 | 4180 | 4180 | 4180 | 4180 | 0 |
| 374 | 20241018 | 122100 | 2480261790 | 4180 | 4180 | 4180 | 4180 | 2561 |
| 375 | 20241018 | 122000 | 2469556810 | 4175 | 4175 | 4175 | 4175 | 2514 |
| 376 | 20241018 | 121900 | 2459060860 | 4170 | 4165 | 4170 | 4165 | 3617 |
| 377 | 20241018 | 121800 | 2443980165 | 4160 | 4160 | 4160 | 4160 | 1 |
| 378 | 20241018 | 121700 | 2443976005 | 4165 | 4160 | 4165 | 4160 | 682 |
| 379 | 20241018 | 121600 | 2441135485 | 4165 | 4165 | 4165 | 4165 | 0 |
| 380 | 20241018 | 121500 | 2441135485 | 4165 | 4165 | 4165 | 4165 | 0 |
| 381 | 20241018 | 121400 | 2441135485 | 4165 | 4165 | 4165 | 4165 | 1000 |
| 382 | 20241018 | 121300 | 2436970485 | 4160 | 4160 | 4160 | 4160 | 106 |
| 383 | 20241018 | 121200 | 2436529525 | 4160 | 4155 | 4160 | 4155 | 1763 |
| 384 | 20241018 | 121100 | 2429200515 | 4150 | 4175 | 4175 | 4145 | 62791 |
| 385 | 20241018 | 121000 | 2168475960 | 4175 | 4185 | 4190 | 4170 | 30006 |
| 386 | 20241018 | 120900 | 2043195935 | 4185 | 4185 | 4185 | 4185 | 0 |
| 387 | 20241018 | 120800 | 2043195935 | 4185 | 4185 | 4185 | 4185 | 0 |
| 388 | 20241018 | 120700 | 2043195935 | 4185 | 4185 | 4185 | 4185 | 1900 |
| 389 | 20241018 | 120600 | 2035244435 | 4185 | 4185 | 4185 | 4185 | 0 |
| 390 | 20241018 | 120500 | 2035244435 | 4185 | 4190 | 4190 | 4185 | 1856 |
| 391 | 20241018 | 120400 | 2027474870 | 4190 | 4190 | 4190 | 4190 | 0 |
| 392 | 20241018 | 120300 | 2027474870 | 4190 | 4190 | 4190 | 4190 | 9 |
| 393 | 20241018 | 120200 | 2027437160 | 4190 | 4190 | 4190 | 4190 | 0 |
| 394 | 20241018 | 120100 | 2027437160 | 4190 | 4190 | 4190 | 4190 | 0 |
| 395 | 20241018 | 120000 | 2027437160 | 4190 | 4190 | 4190 | 4190 | 1001 |
| 396 | 20241018 | 115900 | 2023242970 | 4195 | 4195 | 4195 | 4195 | 1140 |
| 397 | 20241018 | 115800 | 2018460670 | 4195 | 4190 | 4195 | 4185 | 904 |
| 398 | 20241018 | 115700 | 2014672900 | 4185 | 4185 | 4185 | 4185 | 0 |
| 399 | 20241018 | 115600 | 2014672900 | 4185 | 4185 | 4185 | 4185 | 0 |
| 400 | 20241018 | 115500 | 2014672900 | 4185 | 4185 | 4185 | 4185 | 0 |
| 401 | 20241018 | 115400 | 2014672900 | 4185 | 4190 | 4190 | 4185 | 3393 |
| 402 | 20241018 | 115300 | 2000472450 | 4190 | 4190 | 4190 | 4190 | 0 |
| 403 | 20241018 | 115200 | 2000472450 | 4190 | 4190 | 4190 | 4190 | 362 |
| 404 | 20241018 | 115100 | 1998955670 | 4190 | 4190 | 4190 | 4190 | 0 |
| 405 | 20241018 | 115000 | 1998955670 | 4190 | 4190 | 4190 | 4190 | 0 |
| 406 | 20241018 | 114900 | 1998955670 | 4190 | 4190 | 4190 | 4190 | 11 |
| 407 | 20241018 | 114800 | 1998909580 | 4190 | 4195 | 4195 | 4190 | 2331 |
| 408 | 20241018 | 114700 | 1989142535 | 4195 | 4195 | 4195 | 4195 | 0 |
| 409 | 20241018 | 114600 | 1989142535 | 4195 | 4195 | 4195 | 4195 | 0 |
| 410 | 20241018 | 114500 | 1989142535 | 4195 | 4195 | 4195 | 4195 | 0 |
| 411 | 20241018 | 114400 | 1989142535 | 4195 | 4195 | 4195 | 4195 | 200 |
| 412 | 20241018 | 114300 | 1988303535 | 4185 | 4185 | 4185 | 4185 | 0 |
| 413 | 20241018 | 114200 | 1988303535 | 4185 | 4190 | 4190 | 4185 | 1000 |
| 414 | 20241018 | 114100 | 1984116465 | 4190 | 4200 | 4200 | 4190 | 5028 |
| 415 | 20241018 | 114000 | 1963038725 | 4200 | 4200 | 4200 | 4200 | 0 |
| 416 | 20241018 | 113900 | 1963038725 | 4200 | 4200 | 4200 | 4200 | 934 |
| 417 | 20241018 | 113800 | 1959115925 | 4205 | 4215 | 4215 | 4205 | 1671 |
| 418 | 20241018 | 113700 | 1952085760 | 4210 | 4210 | 4210 | 4210 | 0 |
| 419 | 20241018 | 113600 | 1952085760 | 4210 | 4210 | 4210 | 4210 | 545 |
| 420 | 20241018 | 113500 | 1949791310 | 4210 | 4210 | 4210 | 4210 | 20 |
| 421 | 20241018 | 113400 | 1949707110 | 4210 | 4210 | 4210 | 4210 | 1 |
| 422 | 20241018 | 113300 | 1949702900 | 4205 | 4205 | 4205 | 4205 | 0 |
| 423 | 20241018 | 113200 | 1949702900 | 4205 | 4205 | 4205 | 4205 | 2 |
| 424 | 20241018 | 113100 | 1949694490 | 4200 | 4200 | 4200 | 4200 | 417 |
| 425 | 20241018 | 113000 | 1947943090 | 4200 | 4200 | 4200 | 4200 | 0 |
| 426 | 20241018 | 112900 | 1947943090 | 4200 | 4200 | 4200 | 4200 | 5 |
| 427 | 20241018 | 112800 | 1947922090 | 4200 | 4200 | 4200 | 4200 | 1005 |
| 428 | 20241018 | 112700 | 1943701090 | 4195 | 4195 | 4195 | 4195 | 0 |
| 429 | 20241018 | 112600 | 1943701090 | 4195 | 4195 | 4195 | 4195 | 10 |
| 430 | 20241018 | 112500 | 1943659140 | 4195 | 4200 | 4200 | 4195 | 451 |
| 431 | 20241018 | 112400 | 1941766940 | 4195 | 4195 | 4195 | 4195 | 88 |
| 432 | 20241018 | 112300 | 1941397780 | 4195 | 4195 | 4195 | 4195 | 1384 |
| 433 | 20241018 | 112200 | 1935591900 | 4190 | 4190 | 4190 | 4190 | 2 |
| 434 | 20241018 | 112100 | 1935583520 | 4190 | 4190 | 4190 | 4190 | 1423 |
| 435 | 20241018 | 112000 | 1929621150 | 4200 | 4200 | 4200 | 4200 | 0 |
| 436 | 20241018 | 111900 | 1929621150 | 4200 | 4200 | 4200 | 4200 | 10 |
| 437 | 20241018 | 111800 | 1929579150 | 4190 | 4190 | 4190 | 4190 | 0 |
| 438 | 20241018 | 111700 | 1929579150 | 4190 | 4190 | 4190 | 4190 | 39 |
| 439 | 20241018 | 111600 | 1929415740 | 4190 | 4180 | 4190 | 4180 | 1236 |
| 440 | 20241018 | 111500 | 1924239900 | 4190 | 4190 | 4190 | 4190 | 3 |
| 441 | 20241018 | 111400 | 1924227330 | 4185 | 4185 | 4185 | 4185 | 1400 |
| 442 | 20241018 | 111300 | 1918368330 | 4180 | 4185 | 4185 | 4180 | 1934 |
| 443 | 20241018 | 111200 | 1910283300 | 4185 | 4190 | 4190 | 4185 | 3109 |
| 444 | 20241018 | 111100 | 1897270590 | 4190 | 4200 | 4200 | 4190 | 2276 |
| 445 | 20241018 | 111000 | 1887727560 | 4200 | 4200 | 4200 | 4200 | 532 |
| 446 | 20241018 | 110900 | 1885493160 | 4200 | 4195 | 4200 | 4195 | 1930 |
| 447 | 20241018 | 110800 | 1877391160 | 4200 | 4200 | 4200 | 4200 | 93 |
| 448 | 20241018 | 110700 | 1877000560 | 4195 | 4195 | 4195 | 4195 | 0 |
| 449 | 20241018 | 110600 | 1877000560 | 4195 | 4195 | 4195 | 4195 | 540 |
| 450 | 20241018 | 110500 | 1874735260 | 4195 | 4185 | 4195 | 4180 | 3343 |
| 451 | 20241018 | 110400 | 1860748870 | 4185 | 4195 | 4195 | 4185 | 13202 |
| 452 | 20241018 | 110300 | 1805463795 | 4200 | 4195 | 4200 | 4195 | 2001 |
| 453 | 20241018 | 110200 | 1797059600 | 4195 | 4200 | 4200 | 4195 | 922 |
| 454 | 20241018 | 110100 | 1793191705 | 4200 | 4210 | 4210 | 4190 | 59312 |
| 455 | 20241018 | 110000 | 1544046995 | 4215 | 4230 | 4230 | 4215 | 7968 |
| 456 | 20241018 | 105900 | 1510407425 | 4230 | 4230 | 4230 | 4230 | 4 |
| 457 | 20241018 | 105800 | 1510390505 | 4230 | 4230 | 4230 | 4230 | 2 |
| 458 | 20241018 | 105700 | 1510382045 | 4230 | 4230 | 4230 | 4230 | 2 |
| 459 | 20241018 | 105600 | 1510373585 | 4230 | 4230 | 4230 | 4230 | 0 |
| 460 | 20241018 | 105500 | 1510373585 | 4230 | 4230 | 4230 | 4230 | 3 |
| 461 | 20241018 | 105400 | 1510360895 | 4235 | 4235 | 4235 | 4235 | 0 |
| 462 | 20241018 | 105300 | 1510360895 | 4235 | 4235 | 4235 | 4235 | 0 |
| 463 | 20241018 | 105200 | 1510360895 | 4235 | 4225 | 4235 | 4225 | 7708 |
| 464 | 20241018 | 105100 | 1477761050 | 4225 | 4225 | 4225 | 4225 | 4963 |
| 465 | 20241018 | 105000 | 1456792375 | 4225 | 4225 | 4225 | 4225 | 0 |
| 466 | 20241018 | 104900 | 1456792375 | 4225 | 4225 | 4225 | 4225 | 516 |
| 467 | 20241018 | 104800 | 1454612275 | 4230 | 4230 | 4235 | 4230 | 4440 |
| 468 | 20241018 | 104700 | 1435831015 | 4230 | 4230 | 4230 | 4230 | 1001 |
| 469 | 20241018 | 104600 | 1431596785 | 4230 | 4240 | 4240 | 4230 | 29935 |
| 470 | 20241018 | 104500 | 1304907860 | 4250 | 4250 | 4250 | 4250 | 0 |
| 471 | 20241018 | 104400 | 1304907860 | 4250 | 4250 | 4250 | 4250 | 0 |
| 472 | 20241018 | 104300 | 1304907860 | 4250 | 4250 | 4250 | 4250 | 2 |
| 473 | 20241018 | 104200 | 1304899360 | 4250 | 4240 | 4250 | 4240 | 59 |
| 474 | 20241018 | 104100 | 1304648650 | 4245 | 4245 | 4245 | 4245 | 249 |
| 475 | 20241018 | 104000 | 1303591645 | 4245 | 4245 | 4245 | 4245 | 1 |
| 476 | 20241018 | 103900 | 1303587400 | 4245 | 4250 | 4250 | 4245 | 804 |
| 477 | 20241018 | 103800 | 1300172910 | 4250 | 4250 | 4250 | 4250 | 12 |
| 478 | 20241018 | 103700 | 1300121910 | 4240 | 4240 | 4240 | 4235 | 1334 |
| 479 | 20241018 | 103600 | 1294465755 | 4240 | 4240 | 4240 | 4240 | 500 |
| 480 | 20241018 | 103500 | 1292345755 | 4235 | 4240 | 4240 | 4235 | 168 |
| 481 | 20241018 | 103400 | 1291633440 | 4240 | 4235 | 4240 | 4235 | 4000 |
| 482 | 20241018 | 103300 | 1274683440 | 4235 | 4235 | 4235 | 4235 | 4 |
| 483 | 20241018 | 103200 | 1274666500 | 4240 | 4240 | 4240 | 4240 | 2014 |
| 484 | 20241018 | 103100 | 1266127140 | 4240 | 4235 | 4240 | 4235 | 3026 |
| 485 | 20241018 | 103000 | 1253296965 | 4240 | 4235 | 4240 | 4235 | 5288 |
| 486 | 20241018 | 102900 | 1230876475 | 4240 | 4245 | 4250 | 4240 | 6436 |
| 487 | 20241018 | 102800 | 1203580835 | 4245 | 4250 | 4250 | 4245 | 304 |
| 488 | 20241018 | 102700 | 1202290330 | 4250 | 4245 | 4250 | 4245 | 26 |
| 489 | 20241018 | 102600 | 1202179895 | 4250 | 4250 | 4250 | 4245 | 161 |
| 490 | 20241018 | 102500 | 1201495830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 491 | 20241018 | 102400 | 1201495830 | 4265 | 4265 | 4265 | 4240 | 51414 |
| 492 | 20241018 | 102300 | 983160580 | 4265 | 4265 | 4265 | 4265 | 1716 |
| 493 | 20241018 | 102200 | 975841840 | 4275 | 4275 | 4275 | 4275 | 0 |
| 494 | 20241018 | 102100 | 975841840 | 4275 | 4275 | 4275 | 4275 | 1 |
| 495 | 20241018 | 102000 | 975837565 | 4270 | 4265 | 4270 | 4265 | 526 |
| 496 | 20241018 | 101900 | 973591610 | 4265 | 4270 | 4270 | 4265 | 1379 |
| 497 | 20241018 | 101800 | 967708675 | 4265 | 4265 | 4265 | 4265 | 544 |
| 498 | 20241018 | 101700 | 965388515 | 4265 | 4270 | 4270 | 4265 | 4000 |
| 499 | 20241018 | 101600 | 948327910 | 4275 | 4275 | 4275 | 4275 | 0 |
| 500 | 20241018 | 101500 | 948327910 | 4275 | 4275 | 4275 | 4275 | 0 |
| 501 | 20241018 | 101400 | 948327910 | 4275 | 4275 | 4275 | 4275 | 1265 |
| 502 | 20241018 | 101300 | 942920035 | 4270 | 4275 | 4275 | 4270 | 2010 |
| 503 | 20241018 | 101200 | 934332280 | 4280 | 4280 | 4280 | 4280 | 1 |
| 504 | 20241018 | 101100 | 934328000 | 4270 | 4275 | 4275 | 4270 | 5000 |
| 505 | 20241018 | 101000 | 912977710 | 4275 | 4275 | 4275 | 4275 | 0 |
| 506 | 20241018 | 100900 | 912977710 | 4275 | 4275 | 4275 | 4275 | 0 |
| 507 | 20241018 | 100800 | 912977710 | 4275 | 4275 | 4275 | 4275 | 3 |
| 508 | 20241018 | 100700 | 912964885 | 4275 | 4280 | 4280 | 4275 | 3000 |
| 509 | 20241018 | 100600 | 900138880 | 4285 | 4285 | 4285 | 4285 | 107 |
| 510 | 20241018 | 100500 | 899680385 | 4280 | 4280 | 4280 | 4280 | 0 |
| 511 | 20241018 | 100400 | 899680385 | 4280 | 4280 | 4280 | 4280 | 326 |
| 512 | 20241018 | 100300 | 898285105 | 4280 | 4280 | 4280 | 4280 | 0 |
| 513 | 20241018 | 100200 | 898285105 | 4280 | 4280 | 4280 | 4280 | 574 |
| 514 | 20241018 | 100100 | 895828385 | 4280 | 4280 | 4280 | 4280 | 227 |
| 515 | 20241018 | 100000 | 894856825 | 4280 | 4275 | 4280 | 4275 | 1938 |
| 516 | 20241018 | 095900 | 886563535 | 4270 | 4270 | 4270 | 4270 | 0 |
| 517 | 20241018 | 095800 | 886563535 | 4270 | 4270 | 4270 | 4270 | 0 |
| 518 | 20241018 | 095700 | 886563535 | 4270 | 4270 | 4270 | 4270 | 0 |
| 519 | 20241018 | 095600 | 886563535 | 4270 | 4280 | 4280 | 4270 | 37 |
| 520 | 20241018 | 095500 | 886405275 | 4280 | 4280 | 4280 | 4280 | 2 |
| 521 | 20241018 | 095400 | 886396715 | 4275 | 4275 | 4275 | 4275 | 346 |
| 522 | 20241018 | 095300 | 884917565 | 4275 | 4275 | 4275 | 4275 | 1 |
| 523 | 20241018 | 095200 | 884913290 | 4275 | 4280 | 4280 | 4275 | 1384 |
| 524 | 20241018 | 095100 | 878994780 | 4280 | 4280 | 4280 | 4280 | 1954 |
| 525 | 20241018 | 095000 | 870631660 | 4280 | 4275 | 4285 | 4275 | 22 |
| 526 | 20241018 | 094900 | 870537565 | 4275 | 4270 | 4275 | 4265 | 356 |
| 527 | 20241018 | 094800 | 869017330 | 4265 | 4270 | 4270 | 4265 | 420 |
| 528 | 20241018 | 094700 | 867223935 | 4270 | 4270 | 4270 | 4265 | 975 |
| 529 | 20241018 | 094600 | 863063695 | 4270 | 4270 | 4270 | 4270 | 1856 |
| 530 | 20241018 | 094500 | 855138575 | 4275 | 4285 | 4285 | 4275 | 2799 |
| 531 | 20241018 | 094400 | 843149850 | 4270 | 4270 | 4270 | 4270 | 0 |
| 532 | 20241018 | 094300 | 843149850 | 4270 | 4275 | 4275 | 4270 | 4 |
| 533 | 20241018 | 094200 | 843132755 | 4275 | 4275 | 4280 | 4270 | 1711 |
| 534 | 20241018 | 094100 | 835818270 | 4265 | 4265 | 4265 | 4265 | 0 |
| 535 | 20241018 | 094000 | 835818270 | 4265 | 4270 | 4275 | 4265 | 330 |
| 536 | 20241018 | 093900 | 834409165 | 4265 | 4280 | 4280 | 4250 | 50146 |
| 537 | 20241018 | 093800 | 621078765 | 4280 | 4290 | 4290 | 4275 | 5988 |
| 538 | 20241018 | 093700 | 595438095 | 4295 | 4295 | 4295 | 4295 | 0 |
| 539 | 20241018 | 093600 | 595438095 | 4295 | 4305 | 4305 | 4290 | 6625 |
| 540 | 20241018 | 093500 | 566991315 | 4305 | 4305 | 4305 | 4305 | 448 |
| 541 | 20241018 | 093400 | 565062675 | 4305 | 4305 | 4305 | 4300 | 19 |
| 542 | 20241018 | 093300 | 564980885 | 4305 | 4295 | 4305 | 4295 | 6965 |
| 543 | 20241018 | 093200 | 535031365 | 4300 | 4315 | 4315 | 4300 | 5988 |
| 544 | 20241018 | 093100 | 509243560 | 4310 | 4310 | 4310 | 4310 | 25 |
| 545 | 20241018 | 093000 | 509135810 | 4320 | 4320 | 4320 | 4320 | 0 |
| 546 | 20241018 | 092900 | 509135810 | 4320 | 4320 | 4320 | 4320 | 1325 |
| 547 | 20241018 | 092800 | 503411810 | 4325 | 4325 | 4325 | 4325 | 0 |
| 548 | 20241018 | 092700 | 503411810 | 4325 | 4325 | 4330 | 4325 | 1768 |
| 549 | 20241018 | 092600 | 495760380 | 4320 | 4320 | 4320 | 4320 | 40 |
| 550 | 20241018 | 092500 | 495587580 | 4320 | 4330 | 4335 | 4320 | 3567 |
| 551 | 20241018 | 092400 | 480145980 | 4325 | 4305 | 4325 | 4305 | 6505 |
| 552 | 20241018 | 092300 | 452065800 | 4300 | 4300 | 4300 | 4300 | 317 |
| 553 | 20241018 | 092200 | 450702700 | 4295 | 4305 | 4305 | 4295 | 702 |
| 554 | 20241018 | 092100 | 447680690 | 4305 | 4280 | 4305 | 4280 | 4620 |
| 555 | 20241018 | 092000 | 427854745 | 4285 | 4290 | 4290 | 4280 | 3864 |
| 556 | 20241018 | 091900 | 411297350 | 4290 | 4315 | 4315 | 4290 | 11942 |
| 557 | 20241018 | 091800 | 359887030 | 4315 | 4300 | 4315 | 4300 | 3012 |
| 558 | 20241018 | 091700 | 346920370 | 4305 | 4300 | 4305 | 4295 | 1008 |
| 559 | 20241018 | 091600 | 342580980 | 4305 | 4300 | 4305 | 4295 | 1775 |
| 560 | 20241018 | 091500 | 334943280 | 4305 | 4290 | 4305 | 4290 | 1828 |
| 561 | 20241018 | 091400 | 327083360 | 4290 | 4290 | 4290 | 4285 | 60 |
| 562 | 20241018 | 091300 | 326825965 | 4290 | 4295 | 4300 | 4290 | 517 |
| 563 | 20241018 | 091200 | 324605360 | 4300 | 4295 | 4300 | 4280 | 13225 |
| 564 | 20241018 | 091100 | 267974360 | 4295 | 4300 | 4300 | 4295 | 167 |
| 565 | 20241018 | 091000 | 267257045 | 4300 | 4300 | 4300 | 4295 | 51 |
| 566 | 20241018 | 090900 | 267037750 | 4300 | 4295 | 4300 | 4290 | 1815 |
| 567 | 20241018 | 090800 | 259235330 | 4295 | 4290 | 4295 | 4285 | 1036 |
| 568 | 20241018 | 090700 | 254791050 | 4295 | 4300 | 4300 | 4290 | 317 |
| 569 | 20241018 | 090600 | 253429405 | 4295 | 4305 | 4310 | 4295 | 2429 |
| 570 | 20241018 | 090500 | 242969465 | 4295 | 4315 | 4315 | 4295 | 6774 |
| 571 | 20241018 | 090400 | 213827820 | 4310 | 4310 | 4310 | 4310 | 0 |
| 572 | 20241018 | 090300 | 213827820 | 4310 | 4305 | 4310 | 4305 | 3411 |
| 573 | 20241018 | 090200 | 199131465 | 4305 | 4330 | 4340 | 4300 | 40971 |
| 574 | 20241018 | 090100 | 22698325 | 4350 | 4320 | 4350 | 4320 | 2286 |
| 575 | 20241018 | 090000 | 12789455 | 4320 | 4310 | 4325 | 4310 | 2960 |