31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241018 | 194100 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 8355 |
| 3 | 20241018 | 194000 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 4 | 20241018 | 193900 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 5 | 20241018 | 193800 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 6 | 20241018 | 193700 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 7 | 20241018 | 193600 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 8 | 20241018 | 193500 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 9 | 20241018 | 193400 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 10 | 20241018 | 193300 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 11 | 20241018 | 193200 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 12 | 20241018 | 193100 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 13 | 20241018 | 193000 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 14 | 20241018 | 192900 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 15 | 20241018 | 192800 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 16 | 20241018 | 192700 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 17 | 20241018 | 192600 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 18 | 20241018 | 192500 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 19 | 20241018 | 192400 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 20 | 20241018 | 192300 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 21 | 20241018 | 192200 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 22 | 20241018 | 192100 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 23 | 20241018 | 192000 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 24 | 20241018 | 191900 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 25 | 20241018 | 191800 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 26 | 20241018 | 191700 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 27 | 20241018 | 191600 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 28 | 20241018 | 191500 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 29 | 20241018 | 191400 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 30 | 20241018 | 191300 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 31 | 20241018 | 191200 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 32 | 20241018 | 191100 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 8355 |
| 33 | 20241018 | 191000 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 34 | 20241018 | 190900 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 35 | 20241018 | 190800 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 36 | 20241018 | 190700 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 37 | 20241018 | 190600 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 38 | 20241018 | 190500 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 39 | 20241018 | 190400 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 40 | 20241018 | 190300 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 41 | 20241018 | 190200 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 42 | 20241018 | 190100 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 43 | 20241018 | 190000 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 44 | 20241018 | 185900 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 45 | 20241018 | 185800 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 46 | 20241018 | 185700 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 47 | 20241018 | 185600 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 48 | 20241018 | 185500 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 49 | 20241018 | 185400 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 50 | 20241018 | 185300 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 51 | 20241018 | 185200 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 52 | 20241018 | 185100 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 53 | 20241018 | 185000 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 54 | 20241018 | 184900 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 55 | 20241018 | 184800 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 56 | 20241018 | 184700 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 57 | 20241018 | 184600 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 58 | 20241018 | 184500 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 59 | 20241018 | 184400 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 60 | 20241018 | 184300 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 61 | 20241018 | 184200 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 62 | 20241018 | 184100 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 8355 |
| 63 | 20241018 | 184000 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 64 | 20241018 | 183900 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 65 | 20241018 | 183800 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 66 | 20241018 | 183700 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 67 | 20241018 | 183600 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 68 | 20241018 | 183500 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 69 | 20241018 | 183400 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 70 | 20241018 | 183300 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 71 | 20241018 | 183200 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 72 | 20241018 | 183100 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 73 | 20241018 | 183000 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 74 | 20241018 | 182900 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 75 | 20241018 | 182800 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 76 | 20241018 | 182700 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 77 | 20241018 | 182600 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 78 | 20241018 | 182500 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 79 | 20241018 | 182400 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 80 | 20241018 | 182300 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 81 | 20241018 | 182200 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 82 | 20241018 | 182100 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 83 | 20241018 | 182000 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 84 | 20241018 | 181900 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 85 | 20241018 | 181800 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 86 | 20241018 | 181700 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 87 | 20241018 | 181600 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 88 | 20241018 | 181500 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 89 | 20241018 | 181400 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 90 | 20241018 | 181300 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 91 | 20241018 | 181200 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 92 | 20241018 | 181100 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 8355 |
| 93 | 20241018 | 181000 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 94 | 20241018 | 180900 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 95 | 20241018 | 180800 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 96 | 20241018 | 180700 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 97 | 20241018 | 180600 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 98 | 20241018 | 180500 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 99 | 20241018 | 180400 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 100 | 20241018 | 180300 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 101 | 20241018 | 180200 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 102 | 20241018 | 180100 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 103 | 20241018 | 180000 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 104 | 20241018 | 175900 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 105 | 20241018 | 175800 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 106 | 20241018 | 175700 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 107 | 20241018 | 175600 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 108 | 20241018 | 175500 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 109 | 20241018 | 175400 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 110 | 20241018 | 175300 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 111 | 20241018 | 175200 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 112 | 20241018 | 175100 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 113 | 20241018 | 175000 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 114 | 20241018 | 174900 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 115 | 20241018 | 174800 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 116 | 20241018 | 174700 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 117 | 20241018 | 174600 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 118 | 20241018 | 174500 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 119 | 20241018 | 174400 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 120 | 20241018 | 174300 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 121 | 20241018 | 174200 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 122 | 20241018 | 174100 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 8355 |
| 123 | 20241018 | 174000 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 124 | 20241018 | 173900 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 125 | 20241018 | 173800 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 126 | 20241018 | 173700 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 127 | 20241018 | 173600 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 128 | 20241018 | 173500 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 129 | 20241018 | 173400 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 130 | 20241018 | 173300 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 131 | 20241018 | 173200 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 132 | 20241018 | 173100 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 133 | 20241018 | 173000 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 134 | 20241018 | 172900 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 135 | 20241018 | 172800 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 136 | 20241018 | 172700 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 137 | 20241018 | 172600 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 138 | 20241018 | 172500 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 139 | 20241018 | 172400 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 140 | 20241018 | 172300 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 141 | 20241018 | 172200 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 142 | 20241018 | 172100 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 143 | 20241018 | 172000 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 144 | 20241018 | 171900 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 145 | 20241018 | 171800 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 146 | 20241018 | 171700 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 147 | 20241018 | 171600 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 148 | 20241018 | 171500 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 149 | 20241018 | 171400 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 150 | 20241018 | 171300 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 151 | 20241018 | 171200 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 152 | 20241018 | 171100 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 8355 |
| 153 | 20241018 | 171000 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 154 | 20241018 | 170900 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 155 | 20241018 | 170800 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 156 | 20241018 | 170700 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 157 | 20241018 | 170600 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 158 | 20241018 | 170500 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 159 | 20241018 | 170400 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 160 | 20241018 | 170300 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 161 | 20241018 | 170200 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 162 | 20241018 | 170100 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 163 | 20241018 | 170000 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 164 | 20241018 | 165900 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 165 | 20241018 | 165800 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 166 | 20241018 | 165700 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 167 | 20241018 | 165600 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 168 | 20241018 | 165500 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 169 | 20241018 | 165400 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 170 | 20241018 | 165300 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 171 | 20241018 | 165200 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 172 | 20241018 | 165100 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 173 | 20241018 | 165000 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 174 | 20241018 | 164900 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 175 | 20241018 | 164800 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 176 | 20241018 | 164700 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 177 | 20241018 | 164600 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 178 | 20241018 | 164500 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 179 | 20241018 | 164400 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 180 | 20241018 | 164300 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 181 | 20241018 | 164200 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 182 | 20241018 | 164100 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 8355 |
| 183 | 20241018 | 164000 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 184 | 20241018 | 163900 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 185 | 20241018 | 163800 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 186 | 20241018 | 163700 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 187 | 20241018 | 163600 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 188 | 20241018 | 163500 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 189 | 20241018 | 163400 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 190 | 20241018 | 163300 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 191 | 20241018 | 163200 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 192 | 20241018 | 163100 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 193 | 20241018 | 163000 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 194 | 20241018 | 162900 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 195 | 20241018 | 162800 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 196 | 20241018 | 162700 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 197 | 20241018 | 162600 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 198 | 20241018 | 162500 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 199 | 20241018 | 162400 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 200 | 20241018 | 162300 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 201 | 20241018 | 162200 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 202 | 20241018 | 162100 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 203 | 20241018 | 162000 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 204 | 20241018 | 161900 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 205 | 20241018 | 161800 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 206 | 20241018 | 161700 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 207 | 20241018 | 161600 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 208 | 20241018 | 161500 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 209 | 20241018 | 161400 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 210 | 20241018 | 161300 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 211 | 20241018 | 161200 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 212 | 20241018 | 161100 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 8355 |
| 213 | 20241018 | 161000 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 214 | 20241018 | 160900 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 215 | 20241018 | 160800 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 216 | 20241018 | 160700 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 217 | 20241018 | 160600 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 218 | 20241018 | 160500 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 219 | 20241018 | 160400 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 220 | 20241018 | 160300 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 221 | 20241018 | 160200 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 222 | 20241018 | 160100 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 223 | 20241018 | 160000 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 224 | 20241018 | 155900 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 225 | 20241018 | 155800 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 226 | 20241018 | 155700 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 227 | 20241018 | 155600 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 228 | 20241018 | 155500 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 229 | 20241018 | 155400 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 230 | 20241018 | 155300 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 231 | 20241018 | 155200 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 232 | 20241018 | 155100 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 233 | 20241018 | 155000 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 234 | 20241018 | 154900 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 235 | 20241018 | 154800 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 236 | 20241018 | 154700 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 237 | 20241018 | 154600 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 238 | 20241018 | 154500 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 239 | 20241018 | 154400 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 240 | 20241018 | 154300 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 241 | 20241018 | 154200 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 242 | 20241018 | 154100 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 8355 |
| 243 | 20241018 | 154000 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 244 | 20241018 | 153900 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 245 | 20241018 | 153800 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 246 | 20241018 | 153700 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 247 | 20241018 | 153600 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 248 | 20241018 | 153500 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 249 | 20241018 | 153400 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 250 | 20241018 | 153300 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 251 | 20241018 | 153200 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 252 | 20241018 | 153100 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 0 |
| 253 | 20241018 | 153000 | 1315976610 | 4015 | 4015 | 4015 | 4015 | 8355 |
| 254 | 20241018 | 152900 | 1282431285 | 4005 | 4005 | 4005 | 4005 | 0 |
| 255 | 20241018 | 152800 | 1282431285 | 4005 | 4005 | 4005 | 4005 | 0 |
| 256 | 20241018 | 152700 | 1282431285 | 4005 | 4005 | 4005 | 4005 | 0 |
| 257 | 20241018 | 152600 | 1282431285 | 4005 | 4005 | 4005 | 4005 | 0 |
| 258 | 20241018 | 152500 | 1282431285 | 4005 | 4005 | 4005 | 4005 | 0 |
| 259 | 20241018 | 152400 | 1282431285 | 4005 | 4005 | 4005 | 4005 | 0 |
| 260 | 20241018 | 152300 | 1282431285 | 4005 | 4005 | 4005 | 4005 | 0 |
| 261 | 20241018 | 152200 | 1282431285 | 4005 | 4005 | 4005 | 4005 | 0 |
| 262 | 20241018 | 152100 | 1282431285 | 4005 | 4005 | 4005 | 4005 | 0 |
| 263 | 20241018 | 152000 | 1282431285 | 4005 | 4005 | 4005 | 4005 | 0 |
| 264 | 20241018 | 151900 | 1282431285 | 4005 | 3995 | 4005 | 3990 | 1697 |
| 265 | 20241018 | 151800 | 1275646940 | 4000 | 4000 | 4000 | 4000 | 557 |
| 266 | 20241018 | 151700 | 1273418940 | 3990 | 4000 | 4000 | 3990 | 1170 |
| 267 | 20241018 | 151600 | 1268739865 | 3995 | 3995 | 3995 | 3995 | 0 |
| 268 | 20241018 | 151500 | 1268739865 | 3995 | 4000 | 4000 | 3995 | 1927 |
| 269 | 20241018 | 151400 | 1261036260 | 3995 | 4000 | 4000 | 3995 | 570 |
| 270 | 20241018 | 151300 | 1258757960 | 4005 | 4005 | 4005 | 4005 | 0 |
| 271 | 20241018 | 151200 | 1258757960 | 4005 | 4005 | 4005 | 4005 | 1 |
| 272 | 20241018 | 151100 | 1258753955 | 3995 | 4000 | 4000 | 3995 | 500 |
| 273 | 20241018 | 151000 | 1256756450 | 3995 | 4005 | 4005 | 3995 | 908 |
| 274 | 20241018 | 150900 | 1253125685 | 4010 | 4005 | 4010 | 4005 | 1559 |
| 275 | 20241018 | 150800 | 1246881835 | 4000 | 4000 | 4000 | 4000 | 1025 |
| 276 | 20241018 | 150700 | 1242781835 | 4005 | 4005 | 4005 | 4005 | 121 |
| 277 | 20241018 | 150600 | 1242297230 | 4000 | 4005 | 4005 | 4000 | 732 |
| 278 | 20241018 | 150500 | 1239366190 | 4005 | 4005 | 4005 | 4005 | 69 |
| 279 | 20241018 | 150400 | 1239089845 | 4000 | 4000 | 4000 | 4000 | 20 |
| 280 | 20241018 | 150300 | 1239009845 | 3995 | 3995 | 3995 | 3995 | 1 |
| 281 | 20241018 | 150200 | 1239005850 | 3995 | 3995 | 4000 | 3995 | 824 |
| 282 | 20241018 | 150100 | 1235711985 | 4000 | 4000 | 4000 | 4000 | 1 |
| 283 | 20241018 | 150000 | 1235707985 | 3995 | 3995 | 3995 | 3995 | 113 |
| 284 | 20241018 | 145900 | 1235256550 | 3995 | 3985 | 3995 | 3985 | 643 |
| 285 | 20241018 | 145800 | 1232687945 | 3995 | 3995 | 3995 | 3995 | 1660 |
| 286 | 20241018 | 145700 | 1226056245 | 3995 | 3995 | 3995 | 3995 | 289 |
| 287 | 20241018 | 145600 | 1224901690 | 4000 | 3995 | 4000 | 3995 | 101 |
| 288 | 20241018 | 145500 | 1224498190 | 3995 | 3995 | 3995 | 3995 | 0 |
| 289 | 20241018 | 145400 | 1224498190 | 3995 | 3995 | 3995 | 3995 | 1889 |
| 290 | 20241018 | 145300 | 1216951635 | 3995 | 3995 | 3995 | 3995 | 1085 |
| 291 | 20241018 | 145200 | 1212617060 | 3995 | 3995 | 3995 | 3995 | 0 |
| 292 | 20241018 | 145100 | 1212617060 | 3995 | 4000 | 4010 | 3995 | 265 |
| 293 | 20241018 | 145000 | 1211557850 | 4000 | 4005 | 4005 | 4000 | 955 |
| 294 | 20241018 | 144900 | 1207737725 | 4010 | 4020 | 4020 | 4010 | 16 |
| 295 | 20241018 | 144800 | 1207673420 | 4020 | 4020 | 4020 | 4020 | 5 |
| 296 | 20241018 | 144700 | 1207653320 | 4020 | 4020 | 4020 | 4020 | 0 |
| 297 | 20241018 | 144600 | 1207653320 | 4020 | 4020 | 4020 | 4020 | 1 |
| 298 | 20241018 | 144500 | 1207649300 | 4000 | 4000 | 4000 | 4000 | 3657 |
| 299 | 20241018 | 144400 | 1193021300 | 3995 | 4000 | 4025 | 3995 | 287 |
| 300 | 20241018 | 144300 | 1191869920 | 4005 | 4010 | 4010 | 4005 | 453 |
| 301 | 20241018 | 144200 | 1190055555 | 4010 | 4020 | 4020 | 4010 | 3182 |
| 302 | 20241018 | 144100 | 1177283375 | 4025 | 4020 | 4035 | 4020 | 3011 |
| 303 | 20241018 | 144000 | 1165153890 | 4015 | 4010 | 4020 | 4010 | 972 |
| 304 | 20241018 | 143900 | 1161251810 | 4020 | 4010 | 4025 | 4010 | 4691 |
| 305 | 20241018 | 143800 | 1142410995 | 4010 | 4010 | 4015 | 4010 | 2036 |
| 306 | 20241018 | 143700 | 1134244260 | 4015 | 4005 | 4015 | 4005 | 3406 |
| 307 | 20241018 | 143600 | 1120570605 | 4010 | 3990 | 4010 | 3990 | 6001 |
| 308 | 20241018 | 143500 | 1096545855 | 3990 | 3985 | 3990 | 3985 | 745 |
| 309 | 20241018 | 143400 | 1093574340 | 3985 | 3970 | 3985 | 3970 | 2277 |
| 310 | 20241018 | 143300 | 1084512800 | 3970 | 3955 | 3970 | 3955 | 1420 |
| 311 | 20241018 | 143200 | 1078887840 | 3965 | 3955 | 3965 | 3950 | 2408 |
| 312 | 20241018 | 143100 | 1069366385 | 3960 | 3955 | 3960 | 3950 | 3155 |
| 313 | 20241018 | 143000 | 1056903185 | 3950 | 3955 | 3955 | 3950 | 3566 |
| 314 | 20241018 | 142900 | 1042807655 | 3960 | 3960 | 3960 | 3960 | 252 |
| 315 | 20241018 | 142800 | 1041809735 | 3960 | 3965 | 3965 | 3960 | 2041 |
| 316 | 20241018 | 142700 | 1033725460 | 3965 | 3965 | 3965 | 3965 | 0 |
| 317 | 20241018 | 142600 | 1033725460 | 3965 | 3965 | 3965 | 3965 | 594 |
| 318 | 20241018 | 142500 | 1031370250 | 3965 | 3965 | 3965 | 3965 | 200 |
| 319 | 20241018 | 142400 | 1030577250 | 3965 | 3965 | 3965 | 3965 | 1 |
| 320 | 20241018 | 142300 | 1030573285 | 3965 | 3965 | 3965 | 3965 | 0 |
| 321 | 20241018 | 142200 | 1030573285 | 3965 | 3970 | 3970 | 3965 | 644 |
| 322 | 20241018 | 142100 | 1028017050 | 3975 | 3975 | 3975 | 3975 | 1 |
| 323 | 20241018 | 142000 | 1028013075 | 3970 | 3970 | 3970 | 3970 | 0 |
| 324 | 20241018 | 141900 | 1028013075 | 3970 | 3970 | 3970 | 3970 | 0 |
| 325 | 20241018 | 141800 | 1028013075 | 3970 | 3970 | 3970 | 3970 | 0 |
| 326 | 20241018 | 141700 | 1028013075 | 3970 | 3970 | 3970 | 3970 | 10 |
| 327 | 20241018 | 141600 | 1027973375 | 3970 | 3975 | 3980 | 3970 | 54 |
| 328 | 20241018 | 141500 | 1027758830 | 3980 | 3980 | 3980 | 3980 | 0 |
| 329 | 20241018 | 141400 | 1027758830 | 3980 | 3980 | 3980 | 3980 | 1 |
| 330 | 20241018 | 141300 | 1027754850 | 3975 | 3975 | 3975 | 3975 | 16 |
| 331 | 20241018 | 141200 | 1027691250 | 3970 | 3980 | 3980 | 3970 | 1522 |
| 332 | 20241018 | 141100 | 1021648690 | 3980 | 3965 | 3980 | 3965 | 4402 |
| 333 | 20241018 | 141000 | 1004178540 | 3960 | 3960 | 3960 | 3960 | 51 |
| 334 | 20241018 | 140900 | 1003976580 | 3960 | 3960 | 3960 | 3960 | 287 |
| 335 | 20241018 | 140800 | 1002840060 | 3965 | 3955 | 3965 | 3955 | 3609 |
| 336 | 20241018 | 140700 | 988549770 | 3955 | 3940 | 3955 | 3940 | 33 |
| 337 | 20241018 | 140600 | 988419320 | 3955 | 3955 | 3955 | 3955 | 0 |
| 338 | 20241018 | 140500 | 988419320 | 3955 | 3955 | 3955 | 3955 | 2 |
| 339 | 20241018 | 140400 | 988411410 | 3955 | 3950 | 3955 | 3950 | 3287 |
| 340 | 20241018 | 140300 | 975421045 | 3950 | 3950 | 3950 | 3950 | 2 |
| 341 | 20241018 | 140200 | 975413145 | 3940 | 3940 | 3940 | 3940 | 577 |
| 342 | 20241018 | 140100 | 973139765 | 3950 | 3950 | 3950 | 3950 | 2 |
| 343 | 20241018 | 140000 | 973131865 | 3950 | 3935 | 3950 | 3935 | 4815 |
| 344 | 20241018 | 135900 | 954172310 | 3935 | 3940 | 3945 | 3935 | 407 |
| 345 | 20241018 | 135800 | 952568745 | 3940 | 3940 | 3940 | 3940 | 600 |
| 346 | 20241018 | 135700 | 950204745 | 3940 | 3940 | 3945 | 3940 | 602 |
| 347 | 20241018 | 135600 | 947832855 | 3940 | 3940 | 3940 | 3940 | 238 |
| 348 | 20241018 | 135500 | 946895135 | 3945 | 3940 | 3945 | 3940 | 437 |
| 349 | 20241018 | 135400 | 945173345 | 3940 | 3940 | 3940 | 3940 | 542 |
| 350 | 20241018 | 135300 | 943037865 | 3940 | 3940 | 3940 | 3940 | 373 |
| 351 | 20241018 | 135200 | 941568245 | 3940 | 3940 | 3940 | 3940 | 29 |
| 352 | 20241018 | 135100 | 941453985 | 3940 | 3940 | 3940 | 3940 | 3 |
| 353 | 20241018 | 135000 | 941442165 | 3935 | 3935 | 3935 | 3935 | 513 |
| 354 | 20241018 | 134900 | 939423510 | 3945 | 3945 | 3945 | 3945 | 22 |
| 355 | 20241018 | 134800 | 939336720 | 3945 | 3945 | 3945 | 3945 | 150 |
| 356 | 20241018 | 134700 | 938744970 | 3945 | 3945 | 3945 | 3945 | 52 |
| 357 | 20241018 | 134600 | 938539830 | 3945 | 3940 | 3945 | 3940 | 342 |
| 358 | 20241018 | 134500 | 937192145 | 3940 | 3935 | 3940 | 3935 | 34 |
| 359 | 20241018 | 134400 | 937058245 | 3940 | 3940 | 3940 | 3940 | 199 |
| 360 | 20241018 | 134300 | 936274185 | 3940 | 3940 | 3940 | 3940 | 2 |
| 361 | 20241018 | 134200 | 936266305 | 3935 | 3940 | 3940 | 3935 | 486 |
| 362 | 20241018 | 134100 | 934353845 | 3940 | 3940 | 3940 | 3935 | 31 |
| 363 | 20241018 | 134000 | 934231825 | 3940 | 3945 | 3945 | 3940 | 11 |
| 364 | 20241018 | 133900 | 934188440 | 3945 | 3935 | 3945 | 3935 | 222 |
| 365 | 20241018 | 133800 | 933314850 | 3935 | 3945 | 3945 | 3935 | 2590 |
| 366 | 20241018 | 133700 | 923120585 | 3945 | 3940 | 3945 | 3940 | 52 |
| 367 | 20241018 | 133600 | 922915695 | 3940 | 3940 | 3940 | 3940 | 105 |
| 368 | 20241018 | 133500 | 922501995 | 3945 | 3945 | 3945 | 3945 | 52 |
| 369 | 20241018 | 133400 | 922296855 | 3940 | 3940 | 3940 | 3940 | 100 |
| 370 | 20241018 | 133300 | 921902855 | 3940 | 3945 | 3945 | 3940 | 5 |
| 371 | 20241018 | 133200 | 921883145 | 3945 | 3945 | 3945 | 3945 | 3 |
| 372 | 20241018 | 133100 | 921871310 | 3945 | 3945 | 3945 | 3945 | 2 |
| 373 | 20241018 | 133000 | 921863420 | 3940 | 3950 | 3950 | 3935 | 917 |
| 374 | 20241018 | 132900 | 918252995 | 3935 | 3940 | 3940 | 3935 | 1199 |
| 375 | 20241018 | 132800 | 913529615 | 3945 | 3945 | 3945 | 3945 | 128 |
| 376 | 20241018 | 132700 | 913024655 | 3945 | 3950 | 3950 | 3945 | 150 |
| 377 | 20241018 | 132600 | 912432405 | 3950 | 3950 | 3950 | 3950 | 2 |
| 378 | 20241018 | 132500 | 912424505 | 3950 | 3950 | 3950 | 3950 | 1 |
| 379 | 20241018 | 132400 | 912420555 | 3940 | 3950 | 3950 | 3940 | 3 |
| 380 | 20241018 | 132300 | 912408715 | 3945 | 3945 | 3945 | 3945 | 43 |
| 381 | 20241018 | 132200 | 912239080 | 3945 | 3945 | 3945 | 3945 | 202 |
| 382 | 20241018 | 132100 | 911442190 | 3945 | 3945 | 3945 | 3945 | 25 |
| 383 | 20241018 | 132000 | 911343565 | 3945 | 3950 | 3950 | 3945 | 62 |
| 384 | 20241018 | 131900 | 911098965 | 3945 | 3945 | 3945 | 3945 | 100 |
| 385 | 20241018 | 131800 | 910704465 | 3945 | 3940 | 3945 | 3940 | 36 |
| 386 | 20241018 | 131700 | 910562615 | 3940 | 3940 | 3940 | 3940 | 5 |
| 387 | 20241018 | 131600 | 910542915 | 3945 | 3945 | 3945 | 3945 | 2 |
| 388 | 20241018 | 131500 | 910535025 | 3935 | 3940 | 3940 | 3935 | 164 |
| 389 | 20241018 | 131400 | 909889180 | 3940 | 3950 | 3950 | 3940 | 620 |
| 390 | 20241018 | 131300 | 907446360 | 3940 | 3940 | 3940 | 3940 | 0 |
| 391 | 20241018 | 131200 | 907446360 | 3940 | 3940 | 3955 | 3935 | 394 |
| 392 | 20241018 | 131100 | 905894505 | 3960 | 3940 | 3960 | 3935 | 900 |
| 393 | 20241018 | 131000 | 902344020 | 3940 | 3945 | 3945 | 3940 | 312 |
| 394 | 20241018 | 130900 | 901114680 | 3940 | 3940 | 3940 | 3940 | 259 |
| 395 | 20241018 | 130800 | 900094220 | 3940 | 3935 | 3940 | 3935 | 48 |
| 396 | 20241018 | 130700 | 899905265 | 3940 | 3940 | 3940 | 3940 | 0 |
| 397 | 20241018 | 130600 | 899905265 | 3940 | 3940 | 3940 | 3940 | 3904 |
| 398 | 20241018 | 130500 | 884523505 | 3945 | 3945 | 3945 | 3945 | 0 |
| 399 | 20241018 | 130400 | 884523505 | 3945 | 3945 | 3945 | 3945 | 2 |
| 400 | 20241018 | 130300 | 884515615 | 3940 | 3945 | 3945 | 3940 | 1900 |
| 401 | 20241018 | 130200 | 877028340 | 3950 | 3950 | 3950 | 3950 | 2 |
| 402 | 20241018 | 130100 | 877020440 | 3945 | 3945 | 3945 | 3945 | 0 |
| 403 | 20241018 | 130000 | 877020440 | 3945 | 3950 | 3950 | 3945 | 2320 |
| 404 | 20241018 | 125900 | 867867530 | 3945 | 3945 | 3945 | 3945 | 0 |
| 405 | 20241018 | 125800 | 867867530 | 3945 | 3950 | 3955 | 3945 | 523 |
| 406 | 20241018 | 125700 | 865801775 | 3950 | 3950 | 3950 | 3950 | 360 |
| 407 | 20241018 | 125600 | 864379775 | 3950 | 3955 | 3955 | 3950 | 145 |
| 408 | 20241018 | 125500 | 863807015 | 3950 | 3955 | 3955 | 3950 | 550 |
| 409 | 20241018 | 125400 | 861634265 | 3955 | 3950 | 3955 | 3950 | 252 |
| 410 | 20241018 | 125300 | 860638605 | 3950 | 3955 | 3955 | 3950 | 200 |
| 411 | 20241018 | 125200 | 859848105 | 3955 | 3955 | 3955 | 3955 | 2 |
| 412 | 20241018 | 125100 | 859840195 | 3955 | 3955 | 3955 | 3955 | 0 |
| 413 | 20241018 | 125000 | 859840195 | 3955 | 3950 | 3955 | 3950 | 237 |
| 414 | 20241018 | 124900 | 858904035 | 3955 | 3955 | 3955 | 3955 | 0 |
| 415 | 20241018 | 124800 | 858904035 | 3955 | 3955 | 3955 | 3955 | 2 |
| 416 | 20241018 | 124700 | 858896125 | 3955 | 3955 | 3955 | 3955 | 0 |
| 417 | 20241018 | 124600 | 858896125 | 3955 | 3945 | 3955 | 3945 | 113 |
| 418 | 20241018 | 124500 | 858449940 | 3950 | 3950 | 3950 | 3950 | 20 |
| 419 | 20241018 | 124400 | 858370940 | 3950 | 3950 | 3950 | 3950 | 2 |
| 420 | 20241018 | 124300 | 858363040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 421 | 20241018 | 124200 | 858363040 | 3950 | 3950 | 3950 | 3950 | 12 |
| 422 | 20241018 | 124100 | 858315640 | 3950 | 3945 | 3950 | 3945 | 592 |
| 423 | 20241018 | 124000 | 855980150 | 3950 | 3950 | 3950 | 3945 | 1226 |
| 424 | 20241018 | 123900 | 851143520 | 3945 | 3945 | 3945 | 3945 | 113 |
| 425 | 20241018 | 123800 | 850697735 | 3950 | 3950 | 3950 | 3950 | 2 |
| 426 | 20241018 | 123700 | 850689835 | 3950 | 3950 | 3950 | 3950 | 0 |
| 427 | 20241018 | 123600 | 850689835 | 3950 | 3950 | 3950 | 3950 | 2 |
| 428 | 20241018 | 123500 | 850681935 | 3950 | 3950 | 3950 | 3950 | 0 |
| 429 | 20241018 | 123400 | 850681935 | 3950 | 3955 | 3955 | 3950 | 928 |
| 430 | 20241018 | 123300 | 847016235 | 3955 | 3955 | 3955 | 3955 | 18 |
| 431 | 20241018 | 123200 | 846945045 | 3955 | 3955 | 3955 | 3955 | 2 |
| 432 | 20241018 | 123100 | 846937135 | 3955 | 3965 | 3965 | 3955 | 507 |
| 433 | 20241018 | 123000 | 844930255 | 3965 | 3965 | 3965 | 3965 | 113 |
| 434 | 20241018 | 122900 | 844482210 | 3965 | 3965 | 3965 | 3965 | 1 |
| 435 | 20241018 | 122800 | 844478245 | 3960 | 3960 | 3960 | 3960 | 0 |
| 436 | 20241018 | 122700 | 844478245 | 3960 | 3960 | 3960 | 3960 | 0 |
| 437 | 20241018 | 122600 | 844478245 | 3960 | 3960 | 3960 | 3960 | 10 |
| 438 | 20241018 | 122500 | 844438645 | 3965 | 3960 | 3965 | 3960 | 503 |
| 439 | 20241018 | 122400 | 842444265 | 3960 | 3960 | 3960 | 3960 | 33 |
| 440 | 20241018 | 122300 | 842313585 | 3955 | 3955 | 3955 | 3955 | 2 |
| 441 | 20241018 | 122200 | 842305675 | 3955 | 3955 | 3955 | 3955 | 0 |
| 442 | 20241018 | 122100 | 842305675 | 3955 | 3955 | 3955 | 3955 | 262 |
| 443 | 20241018 | 122000 | 841269465 | 3950 | 3950 | 3950 | 3950 | 536 |
| 444 | 20241018 | 121900 | 839152265 | 3940 | 3955 | 3955 | 3940 | 3 |
| 445 | 20241018 | 121800 | 839140415 | 3955 | 3955 | 3955 | 3955 | 0 |
| 446 | 20241018 | 121700 | 839140415 | 3955 | 3955 | 3955 | 3955 | 8 |
| 447 | 20241018 | 121600 | 839108775 | 3945 | 3945 | 3945 | 3935 | 2063 |
| 448 | 20241018 | 121500 | 830974885 | 3945 | 3955 | 3955 | 3945 | 101 |
| 449 | 20241018 | 121400 | 830576110 | 3955 | 3955 | 3955 | 3955 | 74 |
| 450 | 20241018 | 121300 | 830283440 | 3955 | 3960 | 3960 | 3955 | 5795 |
| 451 | 20241018 | 121200 | 807346400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 452 | 20241018 | 121100 | 807346400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 453 | 20241018 | 121000 | 807346400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 454 | 20241018 | 120900 | 807346400 | 3960 | 3960 | 3960 | 3960 | 71 |
| 455 | 20241018 | 120800 | 807065240 | 3960 | 3960 | 3960 | 3960 | 0 |
| 456 | 20241018 | 120700 | 807065240 | 3960 | 3960 | 3960 | 3960 | 0 |
| 457 | 20241018 | 120600 | 807065240 | 3960 | 3960 | 3960 | 3960 | 512 |
| 458 | 20241018 | 120500 | 805037720 | 3965 | 3965 | 3965 | 3965 | 48 |
| 459 | 20241018 | 120400 | 804847400 | 3965 | 3965 | 3965 | 3965 | 200 |
| 460 | 20241018 | 120300 | 804054400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 461 | 20241018 | 120200 | 804054400 | 3960 | 3965 | 3965 | 3960 | 976 |
| 462 | 20241018 | 120100 | 800188180 | 3965 | 3965 | 3965 | 3965 | 34 |
| 463 | 20241018 | 120000 | 800053370 | 3960 | 3960 | 3960 | 3960 | 197 |
| 464 | 20241018 | 115900 | 799273250 | 3955 | 3950 | 3955 | 3950 | 811 |
| 465 | 20241018 | 115800 | 796065820 | 3950 | 3950 | 3950 | 3950 | 280 |
| 466 | 20241018 | 115700 | 794959820 | 3955 | 3955 | 3955 | 3950 | 23 |
| 467 | 20241018 | 115600 | 794868905 | 3950 | 3940 | 3950 | 3940 | 5751 |
| 468 | 20241018 | 115500 | 772209650 | 3935 | 3945 | 3945 | 3935 | 3210 |
| 469 | 20241018 | 115400 | 759562300 | 3945 | 3945 | 3945 | 3945 | 5 |
| 470 | 20241018 | 115300 | 759542575 | 3945 | 3950 | 3950 | 3945 | 3227 |
| 471 | 20241018 | 115200 | 746810630 | 3955 | 3955 | 3955 | 3955 | 1 |
| 472 | 20241018 | 115100 | 746806675 | 3950 | 3955 | 3955 | 3950 | 2519 |
| 473 | 20241018 | 115000 | 736856615 | 3955 | 3955 | 3960 | 3955 | 763 |
| 474 | 20241018 | 114900 | 733838945 | 3955 | 3955 | 3955 | 3955 | 200 |
| 475 | 20241018 | 114800 | 733047945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 476 | 20241018 | 114700 | 733047945 | 3955 | 3955 | 3955 | 3955 | 2 |
| 477 | 20241018 | 114600 | 733040035 | 3955 | 3955 | 3955 | 3955 | 0 |
| 478 | 20241018 | 114500 | 733040035 | 3955 | 3955 | 3955 | 3955 | 10 |
| 479 | 20241018 | 114400 | 733000485 | 3955 | 3950 | 3955 | 3950 | 247 |
| 480 | 20241018 | 114300 | 732024615 | 3955 | 3950 | 3955 | 3950 | 53 |
| 481 | 20241018 | 114200 | 731815250 | 3945 | 3950 | 3955 | 3945 | 1877 |
| 482 | 20241018 | 114100 | 724401130 | 3950 | 3950 | 3955 | 3950 | 2649 |
| 483 | 20241018 | 114000 | 713937570 | 3950 | 3950 | 3950 | 3950 | 51 |
| 484 | 20241018 | 113900 | 713736120 | 3955 | 3955 | 3955 | 3955 | 27 |
| 485 | 20241018 | 113800 | 713629335 | 3955 | 3955 | 3955 | 3955 | 10 |
| 486 | 20241018 | 113700 | 713589785 | 3955 | 3955 | 3955 | 3955 | 1002 |
| 487 | 20241018 | 113600 | 709626875 | 3955 | 3955 | 3955 | 3955 | 1257 |
| 488 | 20241018 | 113500 | 704655440 | 3960 | 3960 | 3960 | 3960 | 22 |
| 489 | 20241018 | 113400 | 704568320 | 3960 | 3960 | 3960 | 3960 | 0 |
| 490 | 20241018 | 113300 | 704568320 | 3960 | 3960 | 3960 | 3960 | 0 |
| 491 | 20241018 | 113200 | 704568320 | 3960 | 3960 | 3960 | 3960 | 0 |
| 492 | 20241018 | 113100 | 704568320 | 3960 | 3960 | 3960 | 3960 | 0 |
| 493 | 20241018 | 113000 | 704568320 | 3960 | 3955 | 3965 | 3950 | 556 |
| 494 | 20241018 | 112900 | 702368720 | 3950 | 3950 | 3950 | 3950 | 0 |
| 495 | 20241018 | 112800 | 702368720 | 3950 | 3960 | 3960 | 3950 | 1208 |
| 496 | 20241018 | 112700 | 697596295 | 3955 | 3955 | 3955 | 3955 | 300 |
| 497 | 20241018 | 112600 | 696409795 | 3965 | 3965 | 3965 | 3965 | 0 |
| 498 | 20241018 | 112500 | 696409795 | 3965 | 3955 | 3965 | 3955 | 333 |
| 499 | 20241018 | 112400 | 695092770 | 3960 | 3960 | 3960 | 3960 | 0 |
| 500 | 20241018 | 112300 | 695092770 | 3960 | 3970 | 3970 | 3960 | 432 |
| 501 | 20241018 | 112200 | 693381040 | 3965 | 3955 | 3965 | 3955 | 118 |
| 502 | 20241018 | 112100 | 692913660 | 3955 | 3955 | 3955 | 3955 | 20 |
| 503 | 20241018 | 112000 | 692834560 | 3955 | 3955 | 3955 | 3955 | 62 |
| 504 | 20241018 | 111900 | 692589350 | 3955 | 3950 | 3955 | 3950 | 159 |
| 505 | 20241018 | 111800 | 691960805 | 3950 | 3955 | 3955 | 3950 | 603 |
| 506 | 20241018 | 111700 | 689575945 | 3960 | 3955 | 3960 | 3950 | 1931 |
| 507 | 20241018 | 111600 | 681946280 | 3955 | 3955 | 3955 | 3955 | 1073 |
| 508 | 20241018 | 111500 | 677702565 | 3960 | 3960 | 3960 | 3960 | 3206 |
| 509 | 20241018 | 111400 | 665006805 | 3965 | 3965 | 3965 | 3965 | 2171 |
| 510 | 20241018 | 111300 | 656398790 | 3965 | 3970 | 3970 | 3965 | 5895 |
| 511 | 20241018 | 111200 | 632998140 | 3975 | 3975 | 3975 | 3975 | 3 |
| 512 | 20241018 | 111100 | 632986215 | 3975 | 3975 | 3975 | 3975 | 1860 |
| 513 | 20241018 | 111000 | 625592715 | 3975 | 3975 | 3975 | 3975 | 34 |
| 514 | 20241018 | 110900 | 625457565 | 3980 | 3980 | 3980 | 3980 | 0 |
| 515 | 20241018 | 110800 | 625457565 | 3980 | 3980 | 3980 | 3980 | 5 |
| 516 | 20241018 | 110700 | 625437665 | 3980 | 3980 | 3980 | 3980 | 119 |
| 517 | 20241018 | 110600 | 624964045 | 3980 | 3980 | 3980 | 3980 | 2466 |
| 518 | 20241018 | 110500 | 615149365 | 3980 | 3980 | 3980 | 3980 | 1133 |
| 519 | 20241018 | 110400 | 610640025 | 3980 | 3980 | 3980 | 3980 | 1500 |
| 520 | 20241018 | 110300 | 604670025 | 3985 | 3985 | 3985 | 3985 | 49 |
| 521 | 20241018 | 110200 | 604474760 | 3985 | 3985 | 3985 | 3985 | 17 |
| 522 | 20241018 | 110100 | 604407015 | 3990 | 3990 | 3990 | 3990 | 1 |
| 523 | 20241018 | 110000 | 604403025 | 3990 | 3990 | 3990 | 3990 | 6 |
| 524 | 20241018 | 105900 | 604379085 | 3990 | 3990 | 3990 | 3990 | 0 |
| 525 | 20241018 | 105800 | 604379085 | 3990 | 3990 | 3990 | 3990 | 36 |
| 526 | 20241018 | 105700 | 604235445 | 3985 | 3990 | 3990 | 3980 | 1253 |
| 527 | 20241018 | 105600 | 599245870 | 3985 | 3985 | 3985 | 3985 | 50 |
| 528 | 20241018 | 105500 | 599046620 | 3985 | 3985 | 3985 | 3985 | 0 |
| 529 | 20241018 | 105400 | 599046620 | 3985 | 3985 | 3985 | 3985 | 95 |
| 530 | 20241018 | 105300 | 598668045 | 3985 | 3985 | 3985 | 3985 | 0 |
| 531 | 20241018 | 105200 | 598668045 | 3985 | 3985 | 3985 | 3985 | 1911 |
| 532 | 20241018 | 105100 | 591052710 | 3985 | 3985 | 3985 | 3985 | 3 |
| 533 | 20241018 | 105000 | 591040755 | 3985 | 3990 | 3990 | 3985 | 637 |
| 534 | 20241018 | 104900 | 588500300 | 3990 | 3990 | 3990 | 3990 | 34 |
| 535 | 20241018 | 104800 | 588364640 | 3990 | 3990 | 3990 | 3990 | 109 |
| 536 | 20241018 | 104700 | 587929730 | 3990 | 3990 | 3990 | 3990 | 745 |
| 537 | 20241018 | 104600 | 584957180 | 4000 | 3995 | 4000 | 3990 | 118 |
| 538 | 20241018 | 104500 | 584486330 | 3995 | 4000 | 4000 | 3995 | 43 |
| 539 | 20241018 | 104400 | 584314340 | 3990 | 3990 | 3990 | 3990 | 0 |
| 540 | 20241018 | 104300 | 584314340 | 3990 | 3990 | 3990 | 3990 | 1 |
| 541 | 20241018 | 104200 | 584310350 | 3990 | 3995 | 3995 | 3990 | 881 |
| 542 | 20241018 | 104100 | 580792115 | 4005 | 4005 | 4005 | 3995 | 1440 |
| 543 | 20241018 | 104000 | 575036255 | 4000 | 4000 | 4000 | 4000 | 20 |
| 544 | 20241018 | 103900 | 574956255 | 4005 | 4005 | 4005 | 4005 | 0 |
| 545 | 20241018 | 103800 | 574956255 | 4005 | 4005 | 4005 | 4005 | 1 |
| 546 | 20241018 | 103700 | 574952250 | 3990 | 3990 | 4015 | 3990 | 1801 |
| 547 | 20241018 | 103600 | 567757385 | 4000 | 4000 | 4000 | 4000 | 1 |
| 548 | 20241018 | 103500 | 567753385 | 3995 | 3990 | 3995 | 3990 | 2178 |
| 549 | 20241018 | 103400 | 559062955 | 3985 | 3985 | 3985 | 3985 | 0 |
| 550 | 20241018 | 103300 | 559062955 | 3985 | 3985 | 3985 | 3985 | 900 |
| 551 | 20241018 | 103200 | 555476455 | 3985 | 3990 | 3990 | 3985 | 875 |
| 552 | 20241018 | 103100 | 551987260 | 3990 | 3990 | 3990 | 3990 | 563 |
| 553 | 20241018 | 103000 | 549740890 | 3990 | 4005 | 4005 | 3990 | 4263 |
| 554 | 20241018 | 102900 | 532694390 | 4000 | 4000 | 4000 | 4000 | 1269 |
| 555 | 20241018 | 102800 | 527618390 | 4000 | 4000 | 4000 | 4000 | 2006 |
| 556 | 20241018 | 102700 | 519594390 | 4000 | 4005 | 4010 | 4000 | 5820 |
| 557 | 20241018 | 102600 | 496298840 | 4015 | 4015 | 4015 | 4015 | 200 |
| 558 | 20241018 | 102500 | 495495840 | 4015 | 4015 | 4015 | 4015 | 0 |
| 559 | 20241018 | 102400 | 495495840 | 4015 | 4010 | 4015 | 4010 | 911 |
| 560 | 20241018 | 102300 | 491842725 | 4015 | 4015 | 4020 | 4015 | 47 |
| 561 | 20241018 | 102200 | 491654010 | 4015 | 4020 | 4020 | 4015 | 389 |
| 562 | 20241018 | 102100 | 490090520 | 4020 | 4020 | 4020 | 4020 | 1 |
| 563 | 20241018 | 102000 | 490086500 | 4000 | 4000 | 4000 | 4000 | 0 |
| 564 | 20241018 | 101900 | 490086500 | 4000 | 4025 | 4025 | 4000 | 1385 |
| 565 | 20241018 | 101800 | 484537140 | 4025 | 4020 | 4025 | 4020 | 1451 |
| 566 | 20241018 | 101700 | 478703170 | 4020 | 4005 | 4020 | 4005 | 1410 |
| 567 | 20241018 | 101600 | 473042455 | 4005 | 4005 | 4005 | 4005 | 462 |
| 568 | 20241018 | 101500 | 471192145 | 4010 | 4015 | 4015 | 4010 | 2075 |
| 569 | 20241018 | 101400 | 462867130 | 4020 | 4020 | 4020 | 4015 | 77 |
| 570 | 20241018 | 101300 | 462557955 | 4015 | 4020 | 4020 | 4015 | 341 |
| 571 | 20241018 | 101200 | 461187235 | 4025 | 4025 | 4025 | 4025 | 187 |
| 572 | 20241018 | 101100 | 460434560 | 4025 | 4010 | 4025 | 4010 | 3532 |
| 573 | 20241018 | 101000 | 446246605 | 4005 | 4000 | 4005 | 4000 | 137 |
| 574 | 20241018 | 100900 | 445698420 | 4000 | 4000 | 4000 | 4000 | 29 |
| 575 | 20241018 | 100800 | 445582420 | 3995 | 3995 | 3995 | 3995 | 5 |
| 576 | 20241018 | 100700 | 445562445 | 3995 | 3995 | 3995 | 3995 | 70 |
| 577 | 20241018 | 100600 | 445282795 | 4005 | 4005 | 4005 | 4005 | 1 |
| 578 | 20241018 | 100500 | 445278790 | 3990 | 4000 | 4000 | 3990 | 3131 |
| 579 | 20241018 | 100400 | 432785070 | 4000 | 3990 | 4000 | 3990 | 87 |
| 580 | 20241018 | 100300 | 432437595 | 3975 | 4005 | 4005 | 3975 | 10188 |
| 581 | 20241018 | 100200 | 391852800 | 4005 | 4005 | 4005 | 4005 | 0 |
| 582 | 20241018 | 100100 | 391852800 | 4005 | 3995 | 4005 | 3995 | 21 |
| 583 | 20241018 | 100000 | 391768885 | 3995 | 4000 | 4000 | 3995 | 105 |
| 584 | 20241018 | 095900 | 391349290 | 4000 | 4000 | 4000 | 4000 | 1076 |
| 585 | 20241018 | 095800 | 387045290 | 4000 | 4005 | 4005 | 4000 | 257 |
| 586 | 20241018 | 095700 | 386017240 | 4000 | 4000 | 4000 | 4000 | 8 |
| 587 | 20241018 | 095600 | 385985240 | 4005 | 4015 | 4015 | 4005 | 2647 |
| 588 | 20241018 | 095500 | 375378935 | 4015 | 4010 | 4015 | 4010 | 505 |
| 589 | 20241018 | 095400 | 373353865 | 4010 | 4000 | 4010 | 4000 | 1286 |
| 590 | 20241018 | 095300 | 368200390 | 4000 | 4000 | 4000 | 4000 | 34 |
| 591 | 20241018 | 095200 | 368064390 | 4000 | 4000 | 4000 | 4000 | 891 |
| 592 | 20241018 | 095100 | 364500390 | 4000 | 4000 | 4000 | 4000 | 50 |
| 593 | 20241018 | 095000 | 364300390 | 4000 | 4000 | 4000 | 4000 | 1 |
| 594 | 20241018 | 094900 | 364296390 | 3990 | 3990 | 3990 | 3990 | 41 |
| 595 | 20241018 | 094800 | 364132800 | 3990 | 4000 | 4000 | 3990 | 1777 |
| 596 | 20241018 | 094700 | 357040720 | 4005 | 3995 | 4005 | 3990 | 1701 |
| 597 | 20241018 | 094600 | 350239620 | 3995 | 3995 | 3995 | 3995 | 50 |
| 598 | 20241018 | 094500 | 350039870 | 3995 | 3995 | 3995 | 3995 | 1379 |
| 599 | 20241018 | 094400 | 344530765 | 3985 | 3995 | 3995 | 3985 | 67 |
| 600 | 20241018 | 094300 | 344263650 | 3985 | 3975 | 3990 | 3975 | 1264 |
| 601 | 20241018 | 094200 | 339227700 | 3975 | 3975 | 3975 | 3975 | 506 |
| 602 | 20241018 | 094100 | 337216350 | 3975 | 3970 | 3975 | 3970 | 3 |
| 603 | 20241018 | 094000 | 337204430 | 3970 | 3970 | 3970 | 3970 | 369 |
| 604 | 20241018 | 093900 | 335739500 | 3975 | 3955 | 3975 | 3955 | 915 |
| 605 | 20241018 | 093800 | 332113825 | 3955 | 3955 | 3965 | 3955 | 141 |
| 606 | 20241018 | 093700 | 331555510 | 3965 | 3970 | 3975 | 3950 | 18838 |
| 607 | 20241018 | 093600 | 256997150 | 3970 | 3975 | 3975 | 3970 | 595 |
| 608 | 20241018 | 093500 | 254634950 | 3970 | 3970 | 3970 | 3970 | 5 |
| 609 | 20241018 | 093400 | 254615100 | 3970 | 3970 | 3970 | 3970 | 1500 |
| 610 | 20241018 | 093300 | 248660100 | 3970 | 3970 | 3970 | 3970 | 2438 |
| 611 | 20241018 | 093200 | 238981240 | 3970 | 3980 | 3980 | 3970 | 157 |
| 612 | 20241018 | 093100 | 238357380 | 3980 | 3975 | 3980 | 3975 | 456 |
| 613 | 20241018 | 093000 | 236543600 | 3975 | 3975 | 3980 | 3975 | 103 |
| 614 | 20241018 | 092900 | 236134155 | 3975 | 3975 | 3975 | 3975 | 1259 |
| 615 | 20241018 | 092800 | 231129630 | 3975 | 3970 | 3975 | 3970 | 128 |
| 616 | 20241018 | 092700 | 230621460 | 3985 | 3975 | 3985 | 3970 | 3703 |
| 617 | 20241018 | 092600 | 215920380 | 3970 | 3970 | 3970 | 3970 | 532 |
| 618 | 20241018 | 092500 | 213808340 | 3970 | 3980 | 3980 | 3970 | 313 |
| 619 | 20241018 | 092400 | 212565600 | 3985 | 3970 | 3985 | 3970 | 206 |
| 620 | 20241018 | 092300 | 211747705 | 3970 | 3975 | 3975 | 3970 | 520 |
| 621 | 20241018 | 092200 | 209683295 | 3990 | 3990 | 3990 | 3975 | 13 |
| 622 | 20241018 | 092100 | 209631440 | 3970 | 3975 | 3990 | 3970 | 5136 |
| 623 | 20241018 | 092000 | 189222205 | 3975 | 4005 | 4005 | 3975 | 1161 |
| 624 | 20241018 | 091900 | 184599305 | 4010 | 3990 | 4010 | 3990 | 404 |
| 625 | 20241018 | 091800 | 182987325 | 4010 | 4010 | 4010 | 4010 | 9 |
| 626 | 20241018 | 091700 | 182951235 | 3990 | 3995 | 3995 | 3990 | 1627 |
| 627 | 20241018 | 091600 | 176459495 | 3995 | 3995 | 3995 | 3990 | 205 |
| 628 | 20241018 | 091500 | 175641525 | 3995 | 3995 | 4010 | 3995 | 663 |
| 629 | 20241018 | 091400 | 172989800 | 4010 | 4010 | 4010 | 4010 | 11 |
| 630 | 20241018 | 091300 | 172945690 | 4005 | 4000 | 4005 | 4000 | 7189 |
| 631 | 20241018 | 091200 | 144189390 | 3985 | 3985 | 3985 | 3980 | 1698 |
| 632 | 20241018 | 091100 | 137430825 | 3985 | 3985 | 3990 | 3985 | 302 |
| 633 | 20241018 | 091000 | 136226855 | 3985 | 3995 | 3995 | 3985 | 976 |
| 634 | 20241018 | 090900 | 132336825 | 3995 | 3995 | 3995 | 3985 | 1395 |
| 635 | 20241018 | 090800 | 126768810 | 4000 | 4000 | 4000 | 4000 | 588 |
| 636 | 20241018 | 090700 | 124416810 | 4000 | 4000 | 4000 | 3980 | 1441 |
| 637 | 20241018 | 090600 | 118669195 | 3985 | 4010 | 4010 | 3985 | 1690 |
| 638 | 20241018 | 090500 | 111905580 | 4005 | 4005 | 4020 | 4005 | 458 |
| 639 | 20241018 | 090400 | 110066340 | 4005 | 4000 | 4005 | 4000 | 1566 |
| 640 | 20241018 | 090300 | 103799190 | 4000 | 3990 | 4020 | 3985 | 823 |
| 641 | 20241018 | 090200 | 100508015 | 3990 | 3985 | 4010 | 3985 | 1630 |
| 642 | 20241018 | 090100 | 93987605 | 3985 | 3990 | 4000 | 3985 | 2343 |
| 643 | 20241018 | 090000 | 84639260 | 3985 | 3955 | 3985 | 3955 | 20513 |