30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241018 | 192100 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 14717 |
| 3 | 20241018 | 192000 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 4 | 20241018 | 191900 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 5 | 20241018 | 191800 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 6 | 20241018 | 191700 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 7 | 20241018 | 191600 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 8 | 20241018 | 191500 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 9 | 20241018 | 191400 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 10 | 20241018 | 191300 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 11 | 20241018 | 191200 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 12 | 20241018 | 191100 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 13 | 20241018 | 191000 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 14 | 20241018 | 190900 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 15 | 20241018 | 190800 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 16 | 20241018 | 190700 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 17 | 20241018 | 190600 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 18 | 20241018 | 190500 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 19 | 20241018 | 190400 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 20 | 20241018 | 190300 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 21 | 20241018 | 190200 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 22 | 20241018 | 190100 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 23 | 20241018 | 190000 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 24 | 20241018 | 185900 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 25 | 20241018 | 185800 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 26 | 20241018 | 185700 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 27 | 20241018 | 185600 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 28 | 20241018 | 185500 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 29 | 20241018 | 185400 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 30 | 20241018 | 185300 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 31 | 20241018 | 185200 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 32 | 20241018 | 185100 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 14717 |
| 33 | 20241018 | 185000 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 34 | 20241018 | 184900 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 35 | 20241018 | 184800 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 36 | 20241018 | 184700 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 37 | 20241018 | 184600 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 38 | 20241018 | 184500 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 39 | 20241018 | 184400 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 40 | 20241018 | 184300 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 41 | 20241018 | 184200 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 42 | 20241018 | 184100 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 43 | 20241018 | 184000 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 44 | 20241018 | 183900 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 45 | 20241018 | 183800 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 46 | 20241018 | 183700 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 47 | 20241018 | 183600 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 48 | 20241018 | 183500 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 49 | 20241018 | 183400 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 50 | 20241018 | 183300 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 51 | 20241018 | 183200 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 52 | 20241018 | 183100 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 53 | 20241018 | 183000 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 54 | 20241018 | 182900 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 55 | 20241018 | 182800 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 56 | 20241018 | 182700 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 57 | 20241018 | 182600 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 58 | 20241018 | 182500 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 59 | 20241018 | 182400 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 60 | 20241018 | 182300 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 61 | 20241018 | 182200 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 62 | 20241018 | 182100 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 14717 |
| 63 | 20241018 | 182000 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 64 | 20241018 | 181900 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 65 | 20241018 | 181800 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 66 | 20241018 | 181700 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 67 | 20241018 | 181600 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 68 | 20241018 | 181500 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 69 | 20241018 | 181400 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 70 | 20241018 | 181300 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 71 | 20241018 | 181200 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 72 | 20241018 | 181100 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 73 | 20241018 | 181000 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 74 | 20241018 | 180900 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 75 | 20241018 | 180800 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 76 | 20241018 | 180700 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 77 | 20241018 | 180600 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 78 | 20241018 | 180500 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 79 | 20241018 | 180400 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 80 | 20241018 | 180300 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 81 | 20241018 | 180200 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 82 | 20241018 | 180100 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 83 | 20241018 | 180000 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 84 | 20241018 | 175900 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 85 | 20241018 | 175800 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 86 | 20241018 | 175700 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 87 | 20241018 | 175600 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 88 | 20241018 | 175500 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 89 | 20241018 | 175400 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 90 | 20241018 | 175300 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 91 | 20241018 | 175200 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 92 | 20241018 | 175100 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 14717 |
| 93 | 20241018 | 175000 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 94 | 20241018 | 174900 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 95 | 20241018 | 174800 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 96 | 20241018 | 174700 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 97 | 20241018 | 174600 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 98 | 20241018 | 174500 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 99 | 20241018 | 174400 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 100 | 20241018 | 174300 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 101 | 20241018 | 174200 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 102 | 20241018 | 174100 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 103 | 20241018 | 174000 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 104 | 20241018 | 173900 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 105 | 20241018 | 173800 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 106 | 20241018 | 173700 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 107 | 20241018 | 173600 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 108 | 20241018 | 173500 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 109 | 20241018 | 173400 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 110 | 20241018 | 173300 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 111 | 20241018 | 173200 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 112 | 20241018 | 173100 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 113 | 20241018 | 173000 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 114 | 20241018 | 172900 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 115 | 20241018 | 172800 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 116 | 20241018 | 172700 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 117 | 20241018 | 172600 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 118 | 20241018 | 172500 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 119 | 20241018 | 172400 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 120 | 20241018 | 172300 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 121 | 20241018 | 172200 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 122 | 20241018 | 172100 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 14717 |
| 123 | 20241018 | 172000 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 124 | 20241018 | 171900 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 125 | 20241018 | 171800 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 126 | 20241018 | 171700 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 127 | 20241018 | 171600 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 128 | 20241018 | 171500 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 129 | 20241018 | 171400 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 130 | 20241018 | 171300 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 131 | 20241018 | 171200 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 132 | 20241018 | 171100 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 133 | 20241018 | 171000 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 134 | 20241018 | 170900 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 135 | 20241018 | 170800 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 136 | 20241018 | 170700 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 137 | 20241018 | 170600 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 138 | 20241018 | 170500 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 139 | 20241018 | 170400 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 140 | 20241018 | 170300 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 141 | 20241018 | 170200 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 142 | 20241018 | 170100 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 143 | 20241018 | 170000 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 144 | 20241018 | 165900 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 145 | 20241018 | 165800 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 146 | 20241018 | 165700 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 147 | 20241018 | 165600 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 148 | 20241018 | 165500 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 149 | 20241018 | 165400 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 150 | 20241018 | 165300 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 151 | 20241018 | 165200 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 152 | 20241018 | 165100 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 14717 |
| 153 | 20241018 | 165000 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 154 | 20241018 | 164900 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 155 | 20241018 | 164800 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 156 | 20241018 | 164700 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 157 | 20241018 | 164600 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 158 | 20241018 | 164500 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 159 | 20241018 | 164400 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 160 | 20241018 | 164300 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 161 | 20241018 | 164200 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 162 | 20241018 | 164100 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 163 | 20241018 | 164000 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 164 | 20241018 | 163900 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 165 | 20241018 | 163800 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 166 | 20241018 | 163700 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 167 | 20241018 | 163600 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 168 | 20241018 | 163500 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 169 | 20241018 | 163400 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 170 | 20241018 | 163300 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 171 | 20241018 | 163200 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 172 | 20241018 | 163100 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 173 | 20241018 | 163000 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 174 | 20241018 | 162900 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 175 | 20241018 | 162800 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 176 | 20241018 | 162700 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 177 | 20241018 | 162600 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 178 | 20241018 | 162500 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 179 | 20241018 | 162400 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 180 | 20241018 | 162300 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 181 | 20241018 | 162200 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 182 | 20241018 | 162100 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 14717 |
| 183 | 20241018 | 162000 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 184 | 20241018 | 161900 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 185 | 20241018 | 161800 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 186 | 20241018 | 161700 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 187 | 20241018 | 161600 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 188 | 20241018 | 161500 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 189 | 20241018 | 161400 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 190 | 20241018 | 161300 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 191 | 20241018 | 161200 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 192 | 20241018 | 161100 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 193 | 20241018 | 161000 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 194 | 20241018 | 160900 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 195 | 20241018 | 160800 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 196 | 20241018 | 160700 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 197 | 20241018 | 160600 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 198 | 20241018 | 160500 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 199 | 20241018 | 160400 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 200 | 20241018 | 160300 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 201 | 20241018 | 160200 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 202 | 20241018 | 160100 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 203 | 20241018 | 160000 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 204 | 20241018 | 155900 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 205 | 20241018 | 155800 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 206 | 20241018 | 155700 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 207 | 20241018 | 155600 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 208 | 20241018 | 155500 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 209 | 20241018 | 155400 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 210 | 20241018 | 155300 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 211 | 20241018 | 155200 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 212 | 20241018 | 155100 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 14717 |
| 213 | 20241018 | 155000 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 214 | 20241018 | 154900 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 215 | 20241018 | 154800 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 216 | 20241018 | 154700 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 217 | 20241018 | 154600 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 218 | 20241018 | 154500 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 219 | 20241018 | 154400 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 220 | 20241018 | 154300 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 221 | 20241018 | 154200 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 222 | 20241018 | 154100 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 223 | 20241018 | 154000 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 224 | 20241018 | 153900 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 225 | 20241018 | 153800 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 226 | 20241018 | 153700 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 227 | 20241018 | 153600 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 228 | 20241018 | 153500 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 229 | 20241018 | 153400 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 230 | 20241018 | 153300 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 231 | 20241018 | 153200 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 232 | 20241018 | 153100 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 0 |
| 233 | 20241018 | 153000 | 1455485380 | 3675 | 3675 | 3675 | 3675 | 14717 |
| 234 | 20241018 | 152900 | 1401400405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 235 | 20241018 | 152800 | 1401400405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 236 | 20241018 | 152700 | 1401400405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 237 | 20241018 | 152600 | 1401400405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 238 | 20241018 | 152500 | 1401400405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 239 | 20241018 | 152400 | 1401400405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 240 | 20241018 | 152300 | 1401400405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 241 | 20241018 | 152200 | 1401400405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 242 | 20241018 | 152100 | 1401400405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 243 | 20241018 | 152000 | 1401400405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 244 | 20241018 | 151900 | 1401400405 | 3675 | 3680 | 3680 | 3675 | 3586 |
| 245 | 20241018 | 151800 | 1388213545 | 3680 | 3685 | 3685 | 3680 | 1451 |
| 246 | 20241018 | 151700 | 1382871810 | 3685 | 3685 | 3685 | 3685 | 976 |
| 247 | 20241018 | 151600 | 1379275250 | 3685 | 3680 | 3685 | 3675 | 1467 |
| 248 | 20241018 | 151500 | 1373875925 | 3680 | 3680 | 3680 | 3680 | 813 |
| 249 | 20241018 | 151400 | 1370884085 | 3680 | 3680 | 3680 | 3680 | 565 |
| 250 | 20241018 | 151300 | 1368804885 | 3680 | 3685 | 3685 | 3680 | 1104 |
| 251 | 20241018 | 151200 | 1364740160 | 3685 | 3685 | 3685 | 3675 | 4390 |
| 252 | 20241018 | 151100 | 1348586440 | 3685 | 3680 | 3685 | 3680 | 4185 |
| 253 | 20241018 | 151000 | 1333176005 | 3685 | 3685 | 3685 | 3685 | 2229 |
| 254 | 20241018 | 150900 | 1324962140 | 3685 | 3680 | 3685 | 3680 | 574 |
| 255 | 20241018 | 150800 | 1322848550 | 3680 | 3680 | 3680 | 3680 | 622 |
| 256 | 20241018 | 150700 | 1320559590 | 3670 | 3680 | 3680 | 3670 | 5609 |
| 257 | 20241018 | 150600 | 1299965525 | 3680 | 3680 | 3680 | 3675 | 422 |
| 258 | 20241018 | 150500 | 1298413515 | 3680 | 3680 | 3680 | 3675 | 3388 |
| 259 | 20241018 | 150400 | 1285945685 | 3675 | 3680 | 3680 | 3675 | 1378 |
| 260 | 20241018 | 150300 | 1280878325 | 3680 | 3680 | 3680 | 3680 | 530 |
| 261 | 20241018 | 150200 | 1278927925 | 3680 | 3680 | 3680 | 3680 | 565 |
| 262 | 20241018 | 150100 | 1276848725 | 3680 | 3675 | 3680 | 3675 | 306 |
| 263 | 20241018 | 150000 | 1275722795 | 3675 | 3685 | 3685 | 3675 | 3655 |
| 264 | 20241018 | 145900 | 1262271390 | 3685 | 3685 | 3685 | 3680 | 820 |
| 265 | 20241018 | 145800 | 1259251830 | 3685 | 3685 | 3685 | 3685 | 297 |
| 266 | 20241018 | 145700 | 1258157385 | 3685 | 3685 | 3685 | 3685 | 202 |
| 267 | 20241018 | 145600 | 1257413015 | 3685 | 3685 | 3685 | 3685 | 451 |
| 268 | 20241018 | 145500 | 1255751080 | 3680 | 3685 | 3685 | 3675 | 1486 |
| 269 | 20241018 | 145400 | 1250280715 | 3685 | 3685 | 3685 | 3680 | 508 |
| 270 | 20241018 | 145300 | 1248408885 | 3680 | 3685 | 3685 | 3680 | 569 |
| 271 | 20241018 | 145200 | 1246312635 | 3685 | 3685 | 3685 | 3680 | 1192 |
| 272 | 20241018 | 145100 | 1241923865 | 3685 | 3685 | 3685 | 3685 | 852 |
| 273 | 20241018 | 145000 | 1238784245 | 3685 | 3680 | 3685 | 3680 | 124 |
| 274 | 20241018 | 144900 | 1238327575 | 3680 | 3685 | 3685 | 3680 | 742 |
| 275 | 20241018 | 144800 | 1235596690 | 3685 | 3680 | 3685 | 3680 | 499 |
| 276 | 20241018 | 144700 | 1233760250 | 3680 | 3680 | 3680 | 3680 | 697 |
| 277 | 20241018 | 144600 | 1231195290 | 3680 | 3680 | 3680 | 3680 | 392 |
| 278 | 20241018 | 144500 | 1229752730 | 3680 | 3675 | 3680 | 3675 | 542 |
| 279 | 20241018 | 144400 | 1227758600 | 3675 | 3675 | 3675 | 3675 | 151 |
| 280 | 20241018 | 144300 | 1227203675 | 3675 | 3675 | 3675 | 3675 | 359 |
| 281 | 20241018 | 144200 | 1225884350 | 3675 | 3680 | 3680 | 3675 | 866 |
| 282 | 20241018 | 144100 | 1222699595 | 3680 | 3685 | 3685 | 3675 | 3590 |
| 283 | 20241018 | 144000 | 1209497025 | 3685 | 3685 | 3685 | 3680 | 399 |
| 284 | 20241018 | 143900 | 1208027510 | 3685 | 3685 | 3685 | 3680 | 222 |
| 285 | 20241018 | 143800 | 1207209945 | 3685 | 3685 | 3685 | 3680 | 570 |
| 286 | 20241018 | 143700 | 1205111495 | 3685 | 3685 | 3685 | 3685 | 461 |
| 287 | 20241018 | 143600 | 1203412710 | 3685 | 3685 | 3685 | 3680 | 396 |
| 288 | 20241018 | 143500 | 1201953500 | 3685 | 3685 | 3685 | 3685 | 152 |
| 289 | 20241018 | 143400 | 1201393380 | 3685 | 3680 | 3685 | 3680 | 550 |
| 290 | 20241018 | 143300 | 1199367395 | 3680 | 3685 | 3685 | 3680 | 496 |
| 291 | 20241018 | 143200 | 1197540120 | 3685 | 3685 | 3685 | 3685 | 330 |
| 292 | 20241018 | 143100 | 1196324070 | 3685 | 3680 | 3685 | 3675 | 2905 |
| 293 | 20241018 | 143000 | 1185643890 | 3680 | 3680 | 3680 | 3680 | 1008 |
| 294 | 20241018 | 142900 | 1181934450 | 3680 | 3680 | 3680 | 3680 | 90 |
| 295 | 20241018 | 142800 | 1181603250 | 3680 | 3680 | 3680 | 3680 | 390 |
| 296 | 20241018 | 142700 | 1180168050 | 3680 | 3685 | 3685 | 3680 | 311 |
| 297 | 20241018 | 142600 | 1179022165 | 3685 | 3690 | 3690 | 3680 | 2288 |
| 298 | 20241018 | 142500 | 1170600855 | 3690 | 3690 | 3690 | 3690 | 529 |
| 299 | 20241018 | 142400 | 1168648845 | 3690 | 3690 | 3690 | 3685 | 268 |
| 300 | 20241018 | 142300 | 1167660475 | 3685 | 3690 | 3690 | 3685 | 2166 |
| 301 | 20241018 | 142200 | 1159676605 | 3690 | 3685 | 3690 | 3685 | 249 |
| 302 | 20241018 | 142100 | 1158757930 | 3690 | 3685 | 3690 | 3685 | 1091 |
| 303 | 20241018 | 142000 | 1154733855 | 3685 | 3685 | 3685 | 3680 | 4038 |
| 304 | 20241018 | 141900 | 1139870575 | 3685 | 3695 | 3695 | 3685 | 1331 |
| 305 | 20241018 | 141800 | 1134962595 | 3695 | 3700 | 3700 | 3690 | 2685 |
| 306 | 20241018 | 141700 | 1125044000 | 3700 | 3700 | 3700 | 3695 | 1634 |
| 307 | 20241018 | 141600 | 1119005000 | 3700 | 3700 | 3700 | 3695 | 2973 |
| 308 | 20241018 | 141500 | 1108018900 | 3700 | 3700 | 3700 | 3700 | 571 |
| 309 | 20241018 | 141400 | 1105906200 | 3700 | 3700 | 3700 | 3695 | 2151 |
| 310 | 20241018 | 141300 | 1097956500 | 3700 | 3700 | 3700 | 3695 | 1105 |
| 311 | 20241018 | 141200 | 1093870750 | 3700 | 3695 | 3700 | 3695 | 2523 |
| 312 | 20241018 | 141100 | 1084547765 | 3690 | 3695 | 3695 | 3690 | 526 |
| 313 | 20241018 | 141000 | 1082604205 | 3695 | 3695 | 3695 | 3695 | 326 |
| 314 | 20241018 | 140900 | 1081399635 | 3695 | 3700 | 3700 | 3695 | 1798 |
| 315 | 20241018 | 140800 | 1074755625 | 3700 | 3695 | 3700 | 3690 | 1848 |
| 316 | 20241018 | 140700 | 1067925080 | 3695 | 3700 | 3700 | 3695 | 1067 |
| 317 | 20241018 | 140600 | 1063982145 | 3700 | 3695 | 3700 | 3695 | 2761 |
| 318 | 20241018 | 140500 | 1053778580 | 3695 | 3690 | 3695 | 3690 | 4386 |
| 319 | 20241018 | 140400 | 1037592815 | 3690 | 3680 | 3690 | 3680 | 812 |
| 320 | 20241018 | 140300 | 1034600610 | 3685 | 3690 | 3690 | 3685 | 341 |
| 321 | 20241018 | 140200 | 1033343325 | 3690 | 3690 | 3690 | 3680 | 1435 |
| 322 | 20241018 | 140100 | 1028057285 | 3690 | 3685 | 3690 | 3685 | 2223 |
| 323 | 20241018 | 140000 | 1019858400 | 3685 | 3685 | 3685 | 3680 | 667 |
| 324 | 20241018 | 135900 | 1017400880 | 3685 | 3670 | 3690 | 3670 | 3174 |
| 325 | 20241018 | 135800 | 1005718245 | 3670 | 3675 | 3675 | 3670 | 575 |
| 326 | 20241018 | 135700 | 1003607630 | 3675 | 3680 | 3685 | 3675 | 993 |
| 327 | 20241018 | 135600 | 999955520 | 3675 | 3690 | 3690 | 3675 | 3781 |
| 328 | 20241018 | 135500 | 986025955 | 3690 | 3675 | 3690 | 3675 | 6791 |
| 329 | 20241018 | 135400 | 960996215 | 3675 | 3670 | 3675 | 3670 | 6486 |
| 330 | 20241018 | 135300 | 937172515 | 3670 | 3670 | 3670 | 3670 | 1213 |
| 331 | 20241018 | 135200 | 932720805 | 3670 | 3665 | 3670 | 3665 | 1549 |
| 332 | 20241018 | 135100 | 927043710 | 3665 | 3660 | 3665 | 3660 | 825 |
| 333 | 20241018 | 135000 | 924024200 | 3660 | 3660 | 3660 | 3660 | 884 |
| 334 | 20241018 | 134900 | 920788760 | 3660 | 3660 | 3660 | 3660 | 471 |
| 335 | 20241018 | 134800 | 919064900 | 3660 | 3660 | 3660 | 3660 | 659 |
| 336 | 20241018 | 134700 | 916652960 | 3660 | 3655 | 3665 | 3655 | 5635 |
| 337 | 20241018 | 134600 | 896041390 | 3655 | 3655 | 3655 | 3655 | 407 |
| 338 | 20241018 | 134500 | 894553805 | 3650 | 3650 | 3655 | 3650 | 703 |
| 339 | 20241018 | 134400 | 891987520 | 3650 | 3650 | 3650 | 3650 | 2944 |
| 340 | 20241018 | 134300 | 881241920 | 3650 | 3645 | 3650 | 3645 | 98 |
| 341 | 20241018 | 134200 | 880884225 | 3650 | 3645 | 3650 | 3645 | 366 |
| 342 | 20241018 | 134100 | 879549330 | 3650 | 3645 | 3650 | 3645 | 117 |
| 343 | 20241018 | 134000 | 879122860 | 3645 | 3645 | 3645 | 3645 | 1085 |
| 344 | 20241018 | 133900 | 875168035 | 3645 | 3645 | 3645 | 3645 | 466 |
| 345 | 20241018 | 133800 | 873469465 | 3645 | 3645 | 3645 | 3645 | 17 |
| 346 | 20241018 | 133700 | 873407500 | 3645 | 3645 | 3650 | 3645 | 249 |
| 347 | 20241018 | 133600 | 872499395 | 3650 | 3650 | 3650 | 3650 | 1 |
| 348 | 20241018 | 133500 | 872495745 | 3645 | 3645 | 3645 | 3645 | 474 |
| 349 | 20241018 | 133400 | 870768015 | 3645 | 3640 | 3645 | 3640 | 4 |
| 350 | 20241018 | 133300 | 870753445 | 3645 | 3640 | 3650 | 3640 | 246 |
| 351 | 20241018 | 133200 | 869856790 | 3645 | 3645 | 3645 | 3640 | 23 |
| 352 | 20241018 | 133100 | 869772980 | 3645 | 3645 | 3645 | 3645 | 459 |
| 353 | 20241018 | 133000 | 868099925 | 3645 | 3645 | 3645 | 3645 | 693 |
| 354 | 20241018 | 132900 | 865573940 | 3645 | 3645 | 3645 | 3640 | 254 |
| 355 | 20241018 | 132800 | 864648120 | 3645 | 3645 | 3645 | 3645 | 457 |
| 356 | 20241018 | 132700 | 862982355 | 3645 | 3645 | 3645 | 3645 | 19 |
| 357 | 20241018 | 132600 | 862913100 | 3645 | 3645 | 3645 | 3645 | 248 |
| 358 | 20241018 | 132500 | 862009140 | 3645 | 3640 | 3645 | 3640 | 16 |
| 359 | 20241018 | 132400 | 861950890 | 3645 | 3640 | 3645 | 3640 | 462 |
| 360 | 20241018 | 132300 | 860268830 | 3640 | 3640 | 3640 | 3640 | 1 |
| 361 | 20241018 | 132200 | 860265190 | 3640 | 3640 | 3640 | 3640 | 202 |
| 362 | 20241018 | 132100 | 859529910 | 3640 | 3640 | 3640 | 3640 | 15 |
| 363 | 20241018 | 132000 | 859475310 | 3640 | 3640 | 3640 | 3640 | 359 |
| 364 | 20241018 | 131900 | 858168550 | 3640 | 3640 | 3640 | 3640 | 100 |
| 365 | 20241018 | 131800 | 857804550 | 3640 | 3640 | 3640 | 3640 | 160 |
| 366 | 20241018 | 131700 | 857222150 | 3640 | 3640 | 3640 | 3640 | 360 |
| 367 | 20241018 | 131600 | 855911750 | 3635 | 3640 | 3640 | 3635 | 629 |
| 368 | 20241018 | 131500 | 853622835 | 3640 | 3635 | 3640 | 3635 | 39 |
| 369 | 20241018 | 131400 | 853480980 | 3640 | 3640 | 3640 | 3640 | 0 |
| 370 | 20241018 | 131300 | 853480980 | 3640 | 3635 | 3640 | 3635 | 445 |
| 371 | 20241018 | 131200 | 851861595 | 3635 | 3635 | 3635 | 3635 | 0 |
| 372 | 20241018 | 131100 | 851861595 | 3635 | 3635 | 3635 | 3635 | 135 |
| 373 | 20241018 | 131000 | 851370870 | 3635 | 3635 | 3635 | 3635 | 18 |
| 374 | 20241018 | 130900 | 851305440 | 3635 | 3635 | 3635 | 3635 | 361 |
| 375 | 20241018 | 130800 | 849993205 | 3635 | 3635 | 3635 | 3635 | 250 |
| 376 | 20241018 | 130700 | 849084455 | 3635 | 3635 | 3635 | 3635 | 164 |
| 377 | 20241018 | 130600 | 848488315 | 3645 | 3640 | 3645 | 3625 | 10575 |
| 378 | 20241018 | 130500 | 810096315 | 3640 | 3640 | 3640 | 3640 | 427 |
| 379 | 20241018 | 130400 | 808542035 | 3640 | 3650 | 3650 | 3640 | 2319 |
| 380 | 20241018 | 130300 | 800095470 | 3645 | 3645 | 3645 | 3645 | 0 |
| 381 | 20241018 | 130200 | 800095470 | 3645 | 3650 | 3650 | 3645 | 999 |
| 382 | 20241018 | 130100 | 796449365 | 3650 | 3645 | 3650 | 3645 | 44 |
| 383 | 20241018 | 130000 | 796288900 | 3645 | 3645 | 3645 | 3645 | 168 |
| 384 | 20241018 | 125900 | 795676540 | 3645 | 3645 | 3645 | 3645 | 145 |
| 385 | 20241018 | 125800 | 795148015 | 3645 | 3645 | 3645 | 3645 | 1387 |
| 386 | 20241018 | 125700 | 790092400 | 3650 | 3645 | 3650 | 3645 | 56 |
| 387 | 20241018 | 125600 | 789888265 | 3650 | 3650 | 3650 | 3650 | 154 |
| 388 | 20241018 | 125500 | 789326165 | 3650 | 3650 | 3650 | 3650 | 375 |
| 389 | 20241018 | 125400 | 787957415 | 3650 | 3650 | 3650 | 3650 | 50 |
| 390 | 20241018 | 125300 | 787774915 | 3650 | 3650 | 3650 | 3650 | 15 |
| 391 | 20241018 | 125200 | 787720165 | 3650 | 3645 | 3650 | 3645 | 163 |
| 392 | 20241018 | 125100 | 787125225 | 3650 | 3645 | 3650 | 3645 | 361 |
| 393 | 20241018 | 125000 | 785808825 | 3645 | 3645 | 3645 | 3645 | 214 |
| 394 | 20241018 | 124900 | 785028795 | 3650 | 3645 | 3650 | 3645 | 514 |
| 395 | 20241018 | 124800 | 783154505 | 3645 | 3645 | 3645 | 3640 | 3322 |
| 396 | 20241018 | 124700 | 771062335 | 3645 | 3645 | 3645 | 3645 | 362 |
| 397 | 20241018 | 124600 | 769742845 | 3645 | 3645 | 3645 | 3645 | 71 |
| 398 | 20241018 | 124500 | 769484050 | 3645 | 3645 | 3645 | 3645 | 926 |
| 399 | 20241018 | 124400 | 766108780 | 3645 | 3645 | 3645 | 3645 | 392 |
| 400 | 20241018 | 124300 | 764679940 | 3645 | 3645 | 3645 | 3645 | 0 |
| 401 | 20241018 | 124200 | 764679940 | 3645 | 3645 | 3645 | 3645 | 64 |
| 402 | 20241018 | 124100 | 764446660 | 3645 | 3645 | 3645 | 3645 | 145 |
| 403 | 20241018 | 124000 | 763918135 | 3645 | 3645 | 3645 | 3645 | 391 |
| 404 | 20241018 | 123900 | 762492940 | 3645 | 3645 | 3645 | 3640 | 3661 |
| 405 | 20241018 | 123800 | 749160535 | 3650 | 3650 | 3650 | 3650 | 140 |
| 406 | 20241018 | 123700 | 748649535 | 3650 | 3650 | 3650 | 3650 | 100 |
| 407 | 20241018 | 123600 | 748284535 | 3650 | 3650 | 3650 | 3650 | 373 |
| 408 | 20241018 | 123500 | 746923085 | 3650 | 3650 | 3650 | 3650 | 250 |
| 409 | 20241018 | 123400 | 746010585 | 3650 | 3650 | 3650 | 3645 | 267 |
| 410 | 20241018 | 123300 | 745036085 | 3650 | 3650 | 3650 | 3650 | 1182 |
| 411 | 20241018 | 123200 | 740721785 | 3650 | 3650 | 3650 | 3650 | 131 |
| 412 | 20241018 | 123100 | 740243635 | 3645 | 3645 | 3650 | 3645 | 3829 |
| 413 | 20241018 | 123000 | 726272315 | 3645 | 3645 | 3645 | 3640 | 2648 |
| 414 | 20241018 | 122900 | 716620360 | 3645 | 3645 | 3645 | 3645 | 366 |
| 415 | 20241018 | 122800 | 715286290 | 3645 | 3645 | 3645 | 3645 | 15 |
| 416 | 20241018 | 122700 | 715231615 | 3640 | 3645 | 3645 | 3640 | 179 |
| 417 | 20241018 | 122600 | 714579275 | 3645 | 3645 | 3645 | 3645 | 0 |
| 418 | 20241018 | 122500 | 714579275 | 3645 | 3645 | 3645 | 3645 | 477 |
| 419 | 20241018 | 122400 | 712840610 | 3645 | 3645 | 3645 | 3645 | 50 |
| 420 | 20241018 | 122300 | 712658360 | 3645 | 3645 | 3645 | 3645 | 162 |
| 421 | 20241018 | 122200 | 712067870 | 3645 | 3640 | 3650 | 3640 | 378 |
| 422 | 20241018 | 122100 | 710689075 | 3640 | 3640 | 3640 | 3640 | 301 |
| 423 | 20241018 | 122000 | 709593435 | 3640 | 3640 | 3640 | 3640 | 905 |
| 424 | 20241018 | 121900 | 706299235 | 3640 | 3640 | 3640 | 3640 | 165 |
| 425 | 20241018 | 121800 | 705698635 | 3640 | 3640 | 3640 | 3640 | 359 |
| 426 | 20241018 | 121700 | 704391875 | 3635 | 3635 | 3640 | 3635 | 4520 |
| 427 | 20241018 | 121600 | 687939180 | 3635 | 3635 | 3635 | 3635 | 181 |
| 428 | 20241018 | 121500 | 687281245 | 3630 | 3630 | 3630 | 3630 | 74 |
| 429 | 20241018 | 121400 | 687012625 | 3635 | 3635 | 3635 | 3635 | 376 |
| 430 | 20241018 | 121300 | 685645865 | 3640 | 3640 | 3640 | 3640 | 0 |
| 431 | 20241018 | 121200 | 685645865 | 3640 | 3635 | 3640 | 3635 | 1487 |
| 432 | 20241018 | 121100 | 680240570 | 3640 | 3640 | 3640 | 3640 | 375 |
| 433 | 20241018 | 121000 | 678875570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 434 | 20241018 | 120900 | 678875570 | 3640 | 3635 | 3640 | 3635 | 276 |
| 435 | 20241018 | 120800 | 677870940 | 3640 | 3640 | 3640 | 3640 | 150 |
| 436 | 20241018 | 120700 | 677324940 | 3640 | 3640 | 3640 | 3640 | 1164 |
| 437 | 20241018 | 120600 | 673087980 | 3640 | 3640 | 3640 | 3640 | 0 |
| 438 | 20241018 | 120500 | 673087980 | 3640 | 3640 | 3645 | 3640 | 57 |
| 439 | 20241018 | 120400 | 672880415 | 3645 | 3645 | 3645 | 3645 | 1082 |
| 440 | 20241018 | 120300 | 668936525 | 3650 | 3650 | 3650 | 3650 | 391 |
| 441 | 20241018 | 120200 | 667509375 | 3650 | 3650 | 3650 | 3650 | 25 |
| 442 | 20241018 | 120100 | 667418125 | 3650 | 3650 | 3650 | 3650 | 237 |
| 443 | 20241018 | 120000 | 666553075 | 3650 | 3645 | 3650 | 3645 | 832 |
| 444 | 20241018 | 115900 | 663517645 | 3645 | 3645 | 3645 | 3645 | 16 |
| 445 | 20241018 | 115800 | 663459325 | 3645 | 3645 | 3645 | 3645 | 0 |
| 446 | 20241018 | 115700 | 663459325 | 3645 | 3645 | 3645 | 3645 | 162 |
| 447 | 20241018 | 115600 | 662868835 | 3645 | 3645 | 3645 | 3645 | 1360 |
| 448 | 20241018 | 115500 | 657911635 | 3645 | 3645 | 3645 | 3645 | 5 |
| 449 | 20241018 | 115400 | 657893410 | 3645 | 3645 | 3645 | 3645 | 17 |
| 450 | 20241018 | 115300 | 657831445 | 3640 | 3645 | 3645 | 3640 | 504 |
| 451 | 20241018 | 115200 | 655994370 | 3640 | 3645 | 3645 | 3640 | 185 |
| 452 | 20241018 | 115100 | 655320945 | 3645 | 3640 | 3645 | 3640 | 1026 |
| 453 | 20241018 | 115000 | 651586175 | 3640 | 3640 | 3640 | 3640 | 999 |
| 454 | 20241018 | 114900 | 647949815 | 3640 | 3640 | 3640 | 3640 | 362 |
| 455 | 20241018 | 114800 | 646632135 | 3640 | 3635 | 3640 | 3635 | 66 |
| 456 | 20241018 | 114700 | 646392150 | 3635 | 3635 | 3635 | 3635 | 3 |
| 457 | 20241018 | 114600 | 646381245 | 3640 | 3630 | 3640 | 3630 | 174 |
| 458 | 20241018 | 114500 | 645748930 | 3635 | 3635 | 3635 | 3635 | 377 |
| 459 | 20241018 | 114400 | 644378535 | 3630 | 3630 | 3630 | 3630 | 300 |
| 460 | 20241018 | 114300 | 643289535 | 3635 | 3635 | 3635 | 3635 | 46 |
| 461 | 20241018 | 114200 | 643122325 | 3635 | 3635 | 3635 | 3635 | 1273 |
| 462 | 20241018 | 114100 | 638494970 | 3640 | 3640 | 3640 | 3640 | 361 |
| 463 | 20241018 | 114000 | 637180930 | 3640 | 3640 | 3640 | 3640 | 19 |
| 464 | 20241018 | 113900 | 637111770 | 3640 | 3640 | 3640 | 3640 | 165 |
| 465 | 20241018 | 113800 | 636511170 | 3640 | 3640 | 3640 | 3640 | 360 |
| 466 | 20241018 | 113700 | 635200770 | 3635 | 3635 | 3635 | 3635 | 2 |
| 467 | 20241018 | 113600 | 635193500 | 3640 | 3630 | 3640 | 3630 | 5000 |
| 468 | 20241018 | 113500 | 616997710 | 3635 | 3635 | 3635 | 3635 | 143 |
| 469 | 20241018 | 113400 | 616477905 | 3635 | 3630 | 3635 | 3630 | 376 |
| 470 | 20241018 | 113300 | 615112625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 471 | 20241018 | 113200 | 615112625 | 3630 | 3630 | 3630 | 3630 | 0 |
| 472 | 20241018 | 113100 | 615112625 | 3630 | 3630 | 3630 | 3630 | 166 |
| 473 | 20241018 | 113000 | 614510045 | 3630 | 3630 | 3630 | 3630 | 367 |
| 474 | 20241018 | 112900 | 613177835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 475 | 20241018 | 112800 | 613177835 | 3630 | 3630 | 3630 | 3630 | 167 |
| 476 | 20241018 | 112700 | 612571625 | 3625 | 3630 | 3640 | 3625 | 1054 |
| 477 | 20241018 | 112600 | 608745315 | 3640 | 3635 | 3640 | 3635 | 15 |
| 478 | 20241018 | 112500 | 608690785 | 3640 | 3640 | 3640 | 3640 | 0 |
| 479 | 20241018 | 112400 | 608690785 | 3640 | 3635 | 3640 | 3635 | 194 |
| 480 | 20241018 | 112300 | 607985590 | 3635 | 3630 | 3635 | 3630 | 322 |
| 481 | 20241018 | 112200 | 606816725 | 3625 | 3630 | 3630 | 3625 | 82 |
| 482 | 20241018 | 112100 | 606519070 | 3640 | 3640 | 3640 | 3640 | 0 |
| 483 | 20241018 | 112000 | 606519070 | 3640 | 3630 | 3640 | 3625 | 717 |
| 484 | 20241018 | 111900 | 603914960 | 3630 | 3630 | 3630 | 3630 | 20 |
| 485 | 20241018 | 111800 | 603842360 | 3625 | 3625 | 3625 | 3625 | 51 |
| 486 | 20241018 | 111700 | 603657485 | 3625 | 3625 | 3625 | 3625 | 13 |
| 487 | 20241018 | 111600 | 603610360 | 3625 | 3625 | 3625 | 3625 | 527 |
| 488 | 20241018 | 111500 | 601699985 | 3625 | 3625 | 3625 | 3625 | 47 |
| 489 | 20241018 | 111400 | 601529610 | 3630 | 3630 | 3630 | 3630 | 15 |
| 490 | 20241018 | 111300 | 601475160 | 3630 | 3630 | 3635 | 3625 | 509 |
| 491 | 20241018 | 111200 | 599627635 | 3635 | 3635 | 3635 | 3635 | 375 |
| 492 | 20241018 | 111100 | 598264510 | 3635 | 3635 | 3635 | 3635 | 218 |
| 493 | 20241018 | 111000 | 597472080 | 3640 | 3640 | 3640 | 3640 | 124 |
| 494 | 20241018 | 110900 | 597020720 | 3645 | 3645 | 3645 | 3645 | 158 |
| 495 | 20241018 | 110800 | 596444810 | 3645 | 3645 | 3645 | 3645 | 361 |
| 496 | 20241018 | 110700 | 595128965 | 3645 | 3645 | 3645 | 3645 | 218 |
| 497 | 20241018 | 110600 | 594334355 | 3645 | 3645 | 3645 | 3645 | 28 |
| 498 | 20241018 | 110500 | 594232295 | 3645 | 3640 | 3645 | 3640 | 536 |
| 499 | 20241018 | 110400 | 592278675 | 3640 | 3640 | 3640 | 3640 | 0 |
| 500 | 20241018 | 110300 | 592278675 | 3640 | 3645 | 3645 | 3640 | 4 |
| 501 | 20241018 | 110200 | 592264100 | 3650 | 3650 | 3650 | 3650 | 137 |
| 502 | 20241018 | 110100 | 591764050 | 3650 | 3645 | 3650 | 3645 | 380 |
| 503 | 20241018 | 110000 | 590377150 | 3645 | 3640 | 3645 | 3640 | 4454 |
| 504 | 20241018 | 105900 | 574158420 | 3640 | 3640 | 3640 | 3640 | 200 |
| 505 | 20241018 | 105800 | 573430420 | 3640 | 3630 | 3640 | 3630 | 684 |
| 506 | 20241018 | 105700 | 570943355 | 3630 | 3620 | 3635 | 3620 | 3636 |
| 507 | 20241018 | 105600 | 557764340 | 3610 | 3620 | 3620 | 3610 | 3100 |
| 508 | 20241018 | 105500 | 546557775 | 3620 | 3620 | 3620 | 3620 | 547 |
| 509 | 20241018 | 105400 | 544577635 | 3625 | 3625 | 3625 | 3625 | 698 |
| 510 | 20241018 | 105300 | 542047385 | 3625 | 3625 | 3625 | 3625 | 50 |
| 511 | 20241018 | 105200 | 541866135 | 3625 | 3625 | 3625 | 3625 | 494 |
| 512 | 20241018 | 105100 | 540075385 | 3620 | 3620 | 3620 | 3620 | 76 |
| 513 | 20241018 | 105000 | 539800265 | 3615 | 3615 | 3615 | 3610 | 5508 |
| 514 | 20241018 | 104900 | 519900610 | 3615 | 3615 | 3615 | 3615 | 200 |
| 515 | 20241018 | 104800 | 519177610 | 3615 | 3615 | 3615 | 3615 | 15 |
| 516 | 20241018 | 104700 | 519123385 | 3615 | 3615 | 3615 | 3615 | 184 |
| 517 | 20241018 | 104600 | 518458225 | 3615 | 3615 | 3615 | 3615 | 486 |
| 518 | 20241018 | 104500 | 516701335 | 3615 | 3615 | 3615 | 3615 | 97 |
| 519 | 20241018 | 104400 | 516350680 | 3615 | 3615 | 3615 | 3615 | 23 |
| 520 | 20241018 | 104300 | 516267535 | 3615 | 3615 | 3615 | 3615 | 1845 |
| 521 | 20241018 | 104200 | 509597860 | 3615 | 3615 | 3615 | 3615 | 4037 |
| 522 | 20241018 | 104100 | 495004105 | 3615 | 3615 | 3620 | 3615 | 306 |
| 523 | 20241018 | 104000 | 493897810 | 3615 | 3625 | 3625 | 3615 | 2109 |
| 524 | 20241018 | 103900 | 486264990 | 3625 | 3630 | 3630 | 3625 | 1555 |
| 525 | 20241018 | 103800 | 480626305 | 3630 | 3630 | 3630 | 3630 | 285 |
| 526 | 20241018 | 103700 | 479591755 | 3630 | 3630 | 3630 | 3630 | 1510 |
| 527 | 20241018 | 103600 | 474110455 | 3630 | 3635 | 3635 | 3630 | 185 |
| 528 | 20241018 | 103500 | 473437990 | 3630 | 3630 | 3630 | 3630 | 240 |
| 529 | 20241018 | 103400 | 472566790 | 3630 | 3630 | 3630 | 3630 | 1 |
| 530 | 20241018 | 103300 | 472563160 | 3630 | 3635 | 3635 | 3630 | 17 |
| 531 | 20241018 | 103200 | 472501445 | 3640 | 3640 | 3640 | 3630 | 10628 |
| 532 | 20241018 | 103100 | 433917180 | 3640 | 3640 | 3640 | 3640 | 0 |
| 533 | 20241018 | 103000 | 433917180 | 3640 | 3635 | 3640 | 3635 | 1940 |
| 534 | 20241018 | 102900 | 426862905 | 3640 | 3640 | 3640 | 3640 | 1 |
| 535 | 20241018 | 102800 | 426859265 | 3640 | 3635 | 3640 | 3635 | 506 |
| 536 | 20241018 | 102700 | 425017430 | 3635 | 3635 | 3635 | 3635 | 0 |
| 537 | 20241018 | 102600 | 425017430 | 3635 | 3640 | 3640 | 3635 | 1999 |
| 538 | 20241018 | 102500 | 417741380 | 3645 | 3645 | 3645 | 3645 | 161 |
| 539 | 20241018 | 102400 | 417154535 | 3640 | 3645 | 3645 | 3640 | 2905 |
| 540 | 20241018 | 102300 | 406578535 | 3645 | 3645 | 3645 | 3645 | 0 |
| 541 | 20241018 | 102200 | 406578535 | 3645 | 3645 | 3645 | 3645 | 1 |
| 542 | 20241018 | 102100 | 406574890 | 3645 | 3645 | 3645 | 3645 | 494 |
| 543 | 20241018 | 102000 | 404774260 | 3645 | 3645 | 3645 | 3645 | 50 |
| 544 | 20241018 | 101900 | 404592010 | 3645 | 3645 | 3645 | 3645 | 0 |
| 545 | 20241018 | 101800 | 404592010 | 3645 | 3645 | 3645 | 3645 | 5 |
| 546 | 20241018 | 101700 | 404573785 | 3645 | 3645 | 3645 | 3640 | 2629 |
| 547 | 20241018 | 101600 | 395001610 | 3645 | 3645 | 3645 | 3645 | 30 |
| 548 | 20241018 | 101500 | 394892260 | 3645 | 3645 | 3645 | 3645 | 0 |
| 549 | 20241018 | 101400 | 394892260 | 3645 | 3645 | 3645 | 3645 | 610 |
| 550 | 20241018 | 101300 | 392668810 | 3645 | 3645 | 3645 | 3645 | 0 |
| 551 | 20241018 | 101200 | 392668810 | 3645 | 3645 | 3645 | 3645 | 3 |
| 552 | 20241018 | 101100 | 392657875 | 3650 | 3640 | 3650 | 3640 | 11992 |
| 553 | 20241018 | 101000 | 349006975 | 3640 | 3645 | 3645 | 3640 | 514 |
| 554 | 20241018 | 100900 | 347133480 | 3645 | 3650 | 3650 | 3645 | 1203 |
| 555 | 20241018 | 100800 | 342748410 | 3645 | 3650 | 3650 | 3645 | 107 |
| 556 | 20241018 | 100700 | 342358385 | 3650 | 3650 | 3655 | 3650 | 5 |
| 557 | 20241018 | 100600 | 342340120 | 3645 | 3650 | 3655 | 3645 | 2916 |
| 558 | 20241018 | 100500 | 331697810 | 3655 | 3655 | 3655 | 3655 | 31 |
| 559 | 20241018 | 100400 | 331584505 | 3655 | 3655 | 3655 | 3655 | 19 |
| 560 | 20241018 | 100300 | 331515060 | 3655 | 3655 | 3655 | 3655 | 129 |
| 561 | 20241018 | 100200 | 331043565 | 3655 | 3655 | 3655 | 3655 | 374 |
| 562 | 20241018 | 100100 | 329676595 | 3655 | 3650 | 3655 | 3650 | 3470 |
| 563 | 20241018 | 100000 | 317008745 | 3645 | 3650 | 3650 | 3645 | 22 |
| 564 | 20241018 | 095900 | 316928550 | 3655 | 3660 | 3660 | 3650 | 3526 |
| 565 | 20241018 | 095800 | 304052550 | 3660 | 3660 | 3660 | 3660 | 0 |
| 566 | 20241018 | 095700 | 304052550 | 3660 | 3660 | 3660 | 3660 | 1 |
| 567 | 20241018 | 095600 | 304048890 | 3660 | 3655 | 3660 | 3655 | 225 |
| 568 | 20241018 | 095500 | 303226505 | 3660 | 3655 | 3660 | 3655 | 525 |
| 569 | 20241018 | 095400 | 301306035 | 3655 | 3655 | 3655 | 3655 | 0 |
| 570 | 20241018 | 095300 | 301306035 | 3655 | 3655 | 3655 | 3655 | 403 |
| 571 | 20241018 | 095200 | 299833070 | 3660 | 3660 | 3660 | 3660 | 498 |
| 572 | 20241018 | 095100 | 298010390 | 3655 | 3655 | 3660 | 3655 | 562 |
| 573 | 20241018 | 095000 | 295956220 | 3660 | 3660 | 3660 | 3660 | 0 |
| 574 | 20241018 | 094900 | 295956220 | 3660 | 3660 | 3660 | 3660 | 62 |
| 575 | 20241018 | 094800 | 295729300 | 3660 | 3660 | 3665 | 3660 | 2241 |
| 576 | 20241018 | 094700 | 287523955 | 3660 | 3650 | 3660 | 3650 | 961 |
| 577 | 20241018 | 094600 | 284011175 | 3655 | 3660 | 3660 | 3655 | 311 |
| 578 | 20241018 | 094500 | 282874320 | 3660 | 3660 | 3660 | 3640 | 5638 |
| 579 | 20241018 | 094400 | 262303690 | 3660 | 3655 | 3660 | 3655 | 1242 |
| 580 | 20241018 | 094300 | 257757975 | 3660 | 3655 | 3660 | 3655 | 377 |
| 581 | 20241018 | 094200 | 256379840 | 3660 | 3645 | 3660 | 3645 | 1333 |
| 582 | 20241018 | 094100 | 251507735 | 3645 | 3650 | 3650 | 3640 | 961 |
| 583 | 20241018 | 094000 | 248005440 | 3650 | 3650 | 3650 | 3650 | 961 |
| 584 | 20241018 | 093900 | 244497790 | 3650 | 3645 | 3650 | 3645 | 11 |
| 585 | 20241018 | 093800 | 244457665 | 3645 | 3655 | 3655 | 3645 | 1107 |
| 586 | 20241018 | 093700 | 240421530 | 3650 | 3640 | 3650 | 3640 | 279 |
| 587 | 20241018 | 093600 | 239404695 | 3640 | 3645 | 3645 | 3640 | 462 |
| 588 | 20241018 | 093500 | 237722645 | 3645 | 3655 | 3655 | 3645 | 1001 |
| 589 | 20241018 | 093400 | 234072090 | 3645 | 3655 | 3660 | 3645 | 733 |
| 590 | 20241018 | 093300 | 231394095 | 3655 | 3645 | 3655 | 3645 | 770 |
| 591 | 20241018 | 093200 | 228583215 | 3640 | 3645 | 3645 | 3640 | 390 |
| 592 | 20241018 | 093100 | 227163610 | 3640 | 3640 | 3640 | 3640 | 804 |
| 593 | 20241018 | 093000 | 224237050 | 3640 | 3645 | 3645 | 3635 | 1391 |
| 594 | 20241018 | 092900 | 219175115 | 3645 | 3640 | 3645 | 3640 | 386 |
| 595 | 20241018 | 092800 | 217769385 | 3640 | 3650 | 3650 | 3640 | 2057 |
| 596 | 20241018 | 092700 | 210271620 | 3650 | 3660 | 3665 | 3650 | 1905 |
| 597 | 20241018 | 092600 | 203312740 | 3660 | 3655 | 3660 | 3655 | 521 |
| 598 | 20241018 | 092500 | 201405885 | 3660 | 3650 | 3665 | 3650 | 2864 |
| 599 | 20241018 | 092400 | 190929710 | 3650 | 3655 | 3655 | 3645 | 443 |
| 600 | 20241018 | 092300 | 189310675 | 3650 | 3640 | 3650 | 3640 | 3014 |
| 601 | 20241018 | 092200 | 178320545 | 3640 | 3640 | 3645 | 3640 | 1263 |
| 602 | 20241018 | 092100 | 173722420 | 3635 | 3640 | 3640 | 3635 | 113 |
| 603 | 20241018 | 092000 | 173311600 | 3645 | 3650 | 3650 | 3645 | 1033 |
| 604 | 20241018 | 091900 | 169541315 | 3650 | 3655 | 3655 | 3650 | 687 |
| 605 | 20241018 | 091800 | 167032410 | 3645 | 3635 | 3655 | 3635 | 2542 |
| 606 | 20241018 | 091700 | 157771420 | 3635 | 3640 | 3645 | 3635 | 863 |
| 607 | 20241018 | 091600 | 154633775 | 3645 | 3645 | 3650 | 3645 | 405 |
| 608 | 20241018 | 091500 | 153157035 | 3645 | 3645 | 3650 | 3645 | 2795 |
| 609 | 20241018 | 091400 | 142962025 | 3640 | 3620 | 3640 | 3620 | 3712 |
| 610 | 20241018 | 091300 | 129487970 | 3615 | 3620 | 3620 | 3615 | 380 |
| 611 | 20241018 | 091200 | 128114210 | 3615 | 3625 | 3625 | 3615 | 512 |
| 612 | 20241018 | 091100 | 126262905 | 3625 | 3625 | 3630 | 3625 | 4613 |
| 613 | 20241018 | 091000 | 109539145 | 3630 | 3635 | 3635 | 3630 | 3049 |
| 614 | 20241018 | 090900 | 98456200 | 3640 | 3640 | 3640 | 3640 | 2450 |
| 615 | 20241018 | 090800 | 89538200 | 3650 | 3640 | 3655 | 3640 | 5537 |
| 616 | 20241018 | 090700 | 69328190 | 3650 | 3650 | 3650 | 3650 | 2 |
| 617 | 20241018 | 090600 | 69320890 | 3645 | 3645 | 3645 | 3645 | 4148 |
| 618 | 20241018 | 090500 | 54201430 | 3645 | 3635 | 3655 | 3630 | 4290 |
| 619 | 20241018 | 090400 | 38612970 | 3630 | 3615 | 3635 | 3615 | 1775 |
| 620 | 20241018 | 090300 | 32178595 | 3620 | 3610 | 3620 | 3610 | 215 |
| 621 | 20241018 | 090200 | 31401615 | 3605 | 3605 | 3625 | 3605 | 2331 |
| 622 | 20241018 | 090100 | 22996595 | 3605 | 3610 | 3625 | 3605 | 1166 |
| 623 | 20241018 | 090000 | 18787765 | 3610 | 3640 | 3640 | 3605 | 5185 |