31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241018 | 193000 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 61858 |
| 3 | 20241018 | 192900 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 4 | 20241018 | 192800 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 5 | 20241018 | 192700 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 6 | 20241018 | 192600 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 7 | 20241018 | 192500 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 8 | 20241018 | 192400 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 9 | 20241018 | 192300 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 10 | 20241018 | 192200 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 11 | 20241018 | 192100 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 12 | 20241018 | 192000 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 13 | 20241018 | 191900 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 14 | 20241018 | 191800 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 15 | 20241018 | 191700 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 16 | 20241018 | 191600 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 17 | 20241018 | 191500 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 18 | 20241018 | 191400 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 19 | 20241018 | 191300 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 20 | 20241018 | 191200 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 21 | 20241018 | 191100 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 22 | 20241018 | 191000 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 23 | 20241018 | 190900 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 24 | 20241018 | 190800 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 25 | 20241018 | 190700 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 26 | 20241018 | 190600 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 27 | 20241018 | 190500 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 28 | 20241018 | 190400 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 29 | 20241018 | 190300 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 30 | 20241018 | 190200 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 31 | 20241018 | 190100 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 32 | 20241018 | 190000 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 61858 |
| 33 | 20241018 | 185900 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 34 | 20241018 | 185800 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 35 | 20241018 | 185700 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 36 | 20241018 | 185600 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 37 | 20241018 | 185500 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 38 | 20241018 | 185400 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 39 | 20241018 | 185300 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 40 | 20241018 | 185200 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 41 | 20241018 | 185100 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 42 | 20241018 | 185000 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 43 | 20241018 | 184900 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 44 | 20241018 | 184800 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 45 | 20241018 | 184700 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 46 | 20241018 | 184600 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 47 | 20241018 | 184500 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 48 | 20241018 | 184400 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 49 | 20241018 | 184300 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 50 | 20241018 | 184200 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 51 | 20241018 | 184100 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 52 | 20241018 | 184000 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 53 | 20241018 | 183900 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 54 | 20241018 | 183800 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 55 | 20241018 | 183700 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 56 | 20241018 | 183600 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 57 | 20241018 | 183500 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 58 | 20241018 | 183400 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 59 | 20241018 | 183300 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 60 | 20241018 | 183200 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 61 | 20241018 | 183100 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 62 | 20241018 | 183000 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 61858 |
| 63 | 20241018 | 182900 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 64 | 20241018 | 182800 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 65 | 20241018 | 182700 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 66 | 20241018 | 182600 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 67 | 20241018 | 182500 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 68 | 20241018 | 182400 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 69 | 20241018 | 182300 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 70 | 20241018 | 182200 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 71 | 20241018 | 182100 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 72 | 20241018 | 182000 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 73 | 20241018 | 181900 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 74 | 20241018 | 181800 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 75 | 20241018 | 181700 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 76 | 20241018 | 181600 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 77 | 20241018 | 181500 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 78 | 20241018 | 181400 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 79 | 20241018 | 181300 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 80 | 20241018 | 181200 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 81 | 20241018 | 181100 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 82 | 20241018 | 181000 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 83 | 20241018 | 180900 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 84 | 20241018 | 180800 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 85 | 20241018 | 180700 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 86 | 20241018 | 180600 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 87 | 20241018 | 180500 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 88 | 20241018 | 180400 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 89 | 20241018 | 180300 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 90 | 20241018 | 180200 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 91 | 20241018 | 180100 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 92 | 20241018 | 180000 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 61858 |
| 93 | 20241018 | 175900 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 94 | 20241018 | 175800 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 95 | 20241018 | 175700 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 96 | 20241018 | 175600 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 97 | 20241018 | 175500 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 98 | 20241018 | 175400 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 99 | 20241018 | 175300 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 100 | 20241018 | 175200 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 101 | 20241018 | 175100 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 102 | 20241018 | 175000 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 103 | 20241018 | 174900 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 104 | 20241018 | 174800 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 105 | 20241018 | 174700 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 106 | 20241018 | 174600 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 107 | 20241018 | 174500 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 108 | 20241018 | 174400 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 109 | 20241018 | 174300 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 110 | 20241018 | 174200 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 111 | 20241018 | 174100 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 112 | 20241018 | 174000 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 113 | 20241018 | 173900 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 114 | 20241018 | 173800 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 115 | 20241018 | 173700 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 116 | 20241018 | 173600 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 117 | 20241018 | 173500 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 118 | 20241018 | 173400 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 119 | 20241018 | 173300 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 120 | 20241018 | 173200 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 121 | 20241018 | 173100 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 122 | 20241018 | 173000 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 61858 |
| 123 | 20241018 | 172900 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 124 | 20241018 | 172800 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 125 | 20241018 | 172700 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 126 | 20241018 | 172600 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 127 | 20241018 | 172500 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 128 | 20241018 | 172400 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 129 | 20241018 | 172300 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 130 | 20241018 | 172200 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 131 | 20241018 | 172100 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 132 | 20241018 | 172000 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 133 | 20241018 | 171900 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 134 | 20241018 | 171800 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 135 | 20241018 | 171700 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 136 | 20241018 | 171600 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 137 | 20241018 | 171500 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 138 | 20241018 | 171400 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 139 | 20241018 | 171300 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 140 | 20241018 | 171200 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 141 | 20241018 | 171100 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 142 | 20241018 | 171000 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 143 | 20241018 | 170900 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 144 | 20241018 | 170800 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 145 | 20241018 | 170700 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 146 | 20241018 | 170600 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 147 | 20241018 | 170500 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 148 | 20241018 | 170400 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 149 | 20241018 | 170300 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 150 | 20241018 | 170200 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 151 | 20241018 | 170100 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 152 | 20241018 | 170000 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 61858 |
| 153 | 20241018 | 165900 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 154 | 20241018 | 165800 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 155 | 20241018 | 165700 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 156 | 20241018 | 165600 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 157 | 20241018 | 165500 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 158 | 20241018 | 165400 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 159 | 20241018 | 165300 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 160 | 20241018 | 165200 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 161 | 20241018 | 165100 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 162 | 20241018 | 165000 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 163 | 20241018 | 164900 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 164 | 20241018 | 164800 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 165 | 20241018 | 164700 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 166 | 20241018 | 164600 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 167 | 20241018 | 164500 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 168 | 20241018 | 164400 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 169 | 20241018 | 164300 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 170 | 20241018 | 164200 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 171 | 20241018 | 164100 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 172 | 20241018 | 164000 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 173 | 20241018 | 163900 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 174 | 20241018 | 163800 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 175 | 20241018 | 163700 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 176 | 20241018 | 163600 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 177 | 20241018 | 163500 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 178 | 20241018 | 163400 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 179 | 20241018 | 163300 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 180 | 20241018 | 163200 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 181 | 20241018 | 163100 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 182 | 20241018 | 163000 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 61858 |
| 183 | 20241018 | 162900 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 184 | 20241018 | 162800 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 185 | 20241018 | 162700 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 186 | 20241018 | 162600 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 187 | 20241018 | 162500 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 188 | 20241018 | 162400 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 189 | 20241018 | 162300 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 190 | 20241018 | 162200 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 191 | 20241018 | 162100 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 192 | 20241018 | 162000 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 193 | 20241018 | 161900 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 194 | 20241018 | 161800 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 195 | 20241018 | 161700 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 196 | 20241018 | 161600 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 197 | 20241018 | 161500 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 198 | 20241018 | 161400 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 199 | 20241018 | 161300 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 200 | 20241018 | 161200 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 201 | 20241018 | 161100 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 202 | 20241018 | 161000 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 203 | 20241018 | 160900 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 204 | 20241018 | 160800 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 205 | 20241018 | 160700 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 206 | 20241018 | 160600 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 207 | 20241018 | 160500 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 208 | 20241018 | 160400 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 209 | 20241018 | 160300 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 210 | 20241018 | 160200 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 211 | 20241018 | 160100 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 212 | 20241018 | 160000 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 61858 |
| 213 | 20241018 | 155900 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 214 | 20241018 | 155800 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 215 | 20241018 | 155700 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 216 | 20241018 | 155600 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 217 | 20241018 | 155500 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 218 | 20241018 | 155400 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 219 | 20241018 | 155300 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 220 | 20241018 | 155200 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 221 | 20241018 | 155100 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 222 | 20241018 | 155000 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 223 | 20241018 | 154900 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 224 | 20241018 | 154800 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 225 | 20241018 | 154700 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 226 | 20241018 | 154600 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 227 | 20241018 | 154500 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 228 | 20241018 | 154400 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 229 | 20241018 | 154300 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 230 | 20241018 | 154200 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 231 | 20241018 | 154100 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 232 | 20241018 | 154000 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 233 | 20241018 | 153900 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 234 | 20241018 | 153800 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 235 | 20241018 | 153700 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 236 | 20241018 | 153600 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 237 | 20241018 | 153500 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 238 | 20241018 | 153400 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 239 | 20241018 | 153300 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 240 | 20241018 | 153200 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 241 | 20241018 | 153100 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 242 | 20241018 | 153000 | 2602753505 | 3780 | 3780 | 3780 | 3780 | 123716 |
| 243 | 20241018 | 152900 | 2368930265 | 3795 | 3795 | 3795 | 3795 | 0 |
| 244 | 20241018 | 152800 | 2368930265 | 3795 | 3795 | 3795 | 3795 | 0 |
| 245 | 20241018 | 152700 | 2368930265 | 3795 | 3795 | 3795 | 3795 | 0 |
| 246 | 20241018 | 152600 | 2368930265 | 3795 | 3795 | 3795 | 3795 | 0 |
| 247 | 20241018 | 152500 | 2368930265 | 3795 | 3795 | 3795 | 3795 | 0 |
| 248 | 20241018 | 152400 | 2368930265 | 3795 | 3795 | 3795 | 3795 | 0 |
| 249 | 20241018 | 152300 | 2368930265 | 3795 | 3795 | 3795 | 3795 | 0 |
| 250 | 20241018 | 152200 | 2368930265 | 3795 | 3795 | 3795 | 3795 | 0 |
| 251 | 20241018 | 152100 | 2368930265 | 3795 | 3795 | 3795 | 3795 | 0 |
| 252 | 20241018 | 152000 | 2368930265 | 3795 | 3795 | 3795 | 3795 | 0 |
| 253 | 20241018 | 151900 | 2368930265 | 3795 | 3800 | 3800 | 3790 | 6004 |
| 254 | 20241018 | 151800 | 2346134960 | 3795 | 3795 | 3800 | 3795 | 731 |
| 255 | 20241018 | 151700 | 2343360430 | 3795 | 3800 | 3800 | 3795 | 546 |
| 256 | 20241018 | 151600 | 2341287535 | 3800 | 3795 | 3800 | 3790 | 5172 |
| 257 | 20241018 | 151500 | 2321675715 | 3795 | 3790 | 3795 | 3790 | 184 |
| 258 | 20241018 | 151400 | 2320977440 | 3795 | 3790 | 3795 | 3790 | 7427 |
| 259 | 20241018 | 151300 | 2292797060 | 3795 | 3790 | 3795 | 3790 | 1956 |
| 260 | 20241018 | 151200 | 2285374465 | 3795 | 3795 | 3795 | 3795 | 145 |
| 261 | 20241018 | 151100 | 2284824190 | 3795 | 3795 | 3795 | 3795 | 180 |
| 262 | 20241018 | 151000 | 2284141090 | 3790 | 3795 | 3795 | 3790 | 168 |
| 263 | 20241018 | 150900 | 2283504030 | 3795 | 3795 | 3795 | 3795 | 63 |
| 264 | 20241018 | 150800 | 2283264945 | 3795 | 3785 | 3795 | 3785 | 5015 |
| 265 | 20241018 | 150700 | 2264263105 | 3785 | 3785 | 3790 | 3785 | 5237 |
| 266 | 20241018 | 150600 | 2244440740 | 3790 | 3785 | 3790 | 3785 | 14998 |
| 267 | 20241018 | 150500 | 2187648495 | 3785 | 3790 | 3790 | 3785 | 9358 |
| 268 | 20241018 | 150400 | 2152228085 | 3790 | 3785 | 3790 | 3785 | 190 |
| 269 | 20241018 | 150300 | 2151508610 | 3785 | 3790 | 3790 | 3785 | 1164 |
| 270 | 20241018 | 150200 | 2147098670 | 3790 | 3790 | 3790 | 3790 | 76 |
| 271 | 20241018 | 150100 | 2146810630 | 3790 | 3790 | 3790 | 3785 | 130 |
| 272 | 20241018 | 150000 | 2146318300 | 3790 | 3790 | 3790 | 3785 | 401 |
| 273 | 20241018 | 145900 | 2144799020 | 3785 | 3785 | 3790 | 3785 | 1644 |
| 274 | 20241018 | 145800 | 2138571210 | 3785 | 3790 | 3790 | 3785 | 10415 |
| 275 | 20241018 | 145700 | 2099148360 | 3790 | 3780 | 3790 | 3780 | 10270 |
| 276 | 20241018 | 145600 | 2060276240 | 3785 | 3785 | 3785 | 3785 | 57 |
| 277 | 20241018 | 145500 | 2060060495 | 3785 | 3780 | 3785 | 3780 | 727 |
| 278 | 20241018 | 145400 | 2057312105 | 3785 | 3780 | 3785 | 3780 | 175 |
| 279 | 20241018 | 145300 | 2056650055 | 3780 | 3785 | 3785 | 3780 | 1662 |
| 280 | 20241018 | 145200 | 2050367385 | 3785 | 3785 | 3785 | 3780 | 807 |
| 281 | 20241018 | 145100 | 2047315330 | 3785 | 3785 | 3790 | 3785 | 4180 |
| 282 | 20241018 | 145000 | 2031491540 | 3785 | 3785 | 3790 | 3785 | 421 |
| 283 | 20241018 | 144900 | 2029897700 | 3785 | 3790 | 3790 | 3785 | 428 |
| 284 | 20241018 | 144800 | 2028277150 | 3785 | 3785 | 3790 | 3785 | 414 |
| 285 | 20241018 | 144700 | 2026709860 | 3790 | 3785 | 3790 | 3785 | 10059 |
| 286 | 20241018 | 144600 | 1988636260 | 3790 | 3785 | 3790 | 3785 | 919 |
| 287 | 20241018 | 144500 | 1985157300 | 3785 | 3785 | 3790 | 3785 | 265 |
| 288 | 20241018 | 144400 | 1984154000 | 3785 | 3790 | 3795 | 3785 | 7188 |
| 289 | 20241018 | 144300 | 1956911685 | 3795 | 3795 | 3795 | 3790 | 159 |
| 290 | 20241018 | 144200 | 1956308530 | 3785 | 3795 | 3795 | 3785 | 2145 |
| 291 | 20241018 | 144100 | 1948185130 | 3790 | 3795 | 3795 | 3790 | 2637 |
| 292 | 20241018 | 144000 | 1938182575 | 3790 | 3795 | 3795 | 3790 | 151 |
| 293 | 20241018 | 143900 | 1937610005 | 3795 | 3790 | 3795 | 3790 | 90 |
| 294 | 20241018 | 143800 | 1937268505 | 3795 | 3795 | 3795 | 3790 | 1211 |
| 295 | 20241018 | 143700 | 1932678265 | 3790 | 3795 | 3795 | 3790 | 157 |
| 296 | 20241018 | 143600 | 1932082920 | 3795 | 3790 | 3795 | 3790 | 666 |
| 297 | 20241018 | 143500 | 1929558510 | 3790 | 3795 | 3795 | 3790 | 228 |
| 298 | 20241018 | 143400 | 1928693765 | 3790 | 3795 | 3795 | 3790 | 64 |
| 299 | 20241018 | 143300 | 1928450890 | 3795 | 3795 | 3795 | 3790 | 161 |
| 300 | 20241018 | 143200 | 1927840370 | 3795 | 3795 | 3795 | 3790 | 327 |
| 301 | 20241018 | 143100 | 1926600490 | 3795 | 3795 | 3795 | 3795 | 2054 |
| 302 | 20241018 | 143000 | 1918805560 | 3795 | 3790 | 3795 | 3790 | 476 |
| 303 | 20241018 | 142900 | 1917001240 | 3790 | 3795 | 3795 | 3790 | 314 |
| 304 | 20241018 | 142800 | 1915810485 | 3790 | 3790 | 3795 | 3790 | 170 |
| 305 | 20241018 | 142700 | 1915165875 | 3790 | 3795 | 3795 | 3790 | 676 |
| 306 | 20241018 | 142600 | 1912603210 | 3790 | 3790 | 3795 | 3790 | 1406 |
| 307 | 20241018 | 142500 | 1907274175 | 3790 | 3795 | 3795 | 3790 | 2449 |
| 308 | 20241018 | 142400 | 1897981030 | 3790 | 3795 | 3795 | 3790 | 740 |
| 309 | 20241018 | 142300 | 1895175885 | 3790 | 3790 | 3795 | 3790 | 776 |
| 310 | 20241018 | 142200 | 1892233515 | 3795 | 3790 | 3795 | 3790 | 1203 |
| 311 | 20241018 | 142100 | 1887673870 | 3795 | 3800 | 3800 | 3790 | 276 |
| 312 | 20241018 | 142000 | 1886626555 | 3795 | 3795 | 3795 | 3790 | 3327 |
| 313 | 20241018 | 141900 | 1874000985 | 3795 | 3790 | 3795 | 3790 | 1369 |
| 314 | 20241018 | 141800 | 1868812195 | 3795 | 3795 | 3795 | 3790 | 983 |
| 315 | 20241018 | 141700 | 1865084560 | 3790 | 3790 | 3795 | 3790 | 1214 |
| 316 | 20241018 | 141600 | 1860478170 | 3795 | 3795 | 3795 | 3790 | 1310 |
| 317 | 20241018 | 141500 | 1855507080 | 3795 | 3790 | 3795 | 3790 | 383 |
| 318 | 20241018 | 141400 | 1854055215 | 3790 | 3785 | 3790 | 3785 | 3141 |
| 319 | 20241018 | 141300 | 1842151405 | 3790 | 3785 | 3790 | 3785 | 278 |
| 320 | 20241018 | 141200 | 1841098630 | 3790 | 3785 | 3790 | 3785 | 1396 |
| 321 | 20241018 | 141100 | 1835811000 | 3785 | 3785 | 3790 | 3785 | 519 |
| 322 | 20241018 | 141000 | 1833844790 | 3790 | 3785 | 3790 | 3780 | 1521 |
| 323 | 20241018 | 140900 | 1828088025 | 3780 | 3780 | 3785 | 3780 | 167 |
| 324 | 20241018 | 140800 | 1827456485 | 3780 | 3780 | 3785 | 3780 | 214 |
| 325 | 20241018 | 140700 | 1826647295 | 3785 | 3790 | 3790 | 3780 | 1996 |
| 326 | 20241018 | 140600 | 1819092260 | 3785 | 3785 | 3790 | 3785 | 1670 |
| 327 | 20241018 | 140500 | 1812771035 | 3790 | 3790 | 3790 | 3785 | 1500 |
| 328 | 20241018 | 140400 | 1807092990 | 3785 | 3785 | 3790 | 3785 | 407 |
| 329 | 20241018 | 140300 | 1805552075 | 3785 | 3790 | 3790 | 3785 | 158 |
| 330 | 20241018 | 140200 | 1804953725 | 3785 | 3790 | 3790 | 3785 | 1596 |
| 331 | 20241018 | 140100 | 1798912315 | 3790 | 3785 | 3790 | 3785 | 1397 |
| 332 | 20241018 | 140000 | 1793623155 | 3785 | 3785 | 3790 | 3785 | 354 |
| 333 | 20241018 | 135900 | 1792282995 | 3790 | 3790 | 3790 | 3785 | 315 |
| 334 | 20241018 | 135800 | 1791089600 | 3785 | 3785 | 3790 | 3785 | 450 |
| 335 | 20241018 | 135700 | 1789385390 | 3790 | 3785 | 3790 | 3785 | 126 |
| 336 | 20241018 | 135600 | 1788908205 | 3790 | 3785 | 3790 | 3785 | 2568 |
| 337 | 20241018 | 135500 | 1779176280 | 3790 | 3785 | 3790 | 3785 | 1167 |
| 338 | 20241018 | 135400 | 1774758865 | 3785 | 3785 | 3790 | 3785 | 200 |
| 339 | 20241018 | 135300 | 1774001590 | 3790 | 3790 | 3790 | 3785 | 1188 |
| 340 | 20241018 | 135200 | 1769504460 | 3785 | 3785 | 3790 | 3785 | 214 |
| 341 | 20241018 | 135100 | 1768694200 | 3790 | 3790 | 3790 | 3785 | 239 |
| 342 | 20241018 | 135000 | 1767789040 | 3790 | 3790 | 3790 | 3785 | 158 |
| 343 | 20241018 | 134900 | 1767190535 | 3785 | 3785 | 3790 | 3785 | 216 |
| 344 | 20241018 | 134800 | 1766372705 | 3790 | 3790 | 3790 | 3785 | 198 |
| 345 | 20241018 | 134700 | 1765622725 | 3785 | 3790 | 3790 | 3785 | 126 |
| 346 | 20241018 | 134600 | 1765145545 | 3785 | 3795 | 3795 | 3785 | 3537 |
| 347 | 20241018 | 134500 | 1751740595 | 3795 | 3790 | 3795 | 3785 | 8642 |
| 348 | 20241018 | 134400 | 1718997020 | 3785 | 3785 | 3785 | 3780 | 2580 |
| 349 | 20241018 | 134300 | 1709232140 | 3780 | 3785 | 3785 | 3780 | 307 |
| 350 | 20241018 | 134200 | 1708071010 | 3785 | 3780 | 3785 | 3780 | 332 |
| 351 | 20241018 | 134100 | 1706814735 | 3780 | 3785 | 3785 | 3780 | 248 |
| 352 | 20241018 | 134000 | 1705876850 | 3785 | 3785 | 3785 | 3780 | 515 |
| 353 | 20241018 | 133900 | 1703929280 | 3785 | 3780 | 3785 | 3780 | 388 |
| 354 | 20241018 | 133800 | 1702462350 | 3785 | 3780 | 3785 | 3780 | 384 |
| 355 | 20241018 | 133700 | 1701009235 | 3780 | 3790 | 3790 | 3780 | 2759 |
| 356 | 20241018 | 133600 | 1690566600 | 3785 | 3780 | 3785 | 3775 | 2826 |
| 357 | 20241018 | 133500 | 1679876870 | 3775 | 3785 | 3785 | 3775 | 1346 |
| 358 | 20241018 | 133400 | 1674787995 | 3785 | 3780 | 3785 | 3780 | 286 |
| 359 | 20241018 | 133300 | 1673706365 | 3780 | 3785 | 3785 | 3780 | 2090 |
| 360 | 20241018 | 133200 | 1665797230 | 3790 | 3785 | 3790 | 3785 | 162 |
| 361 | 20241018 | 133100 | 1665183790 | 3790 | 3780 | 3790 | 3775 | 13355 |
| 362 | 20241018 | 133000 | 1614687235 | 3785 | 3785 | 3785 | 3780 | 129 |
| 363 | 20241018 | 132900 | 1614199255 | 3780 | 3785 | 3785 | 3780 | 169 |
| 364 | 20241018 | 132800 | 1613560045 | 3780 | 3785 | 3785 | 3780 | 271 |
| 365 | 20241018 | 132700 | 1612535115 | 3780 | 3780 | 3785 | 3780 | 202 |
| 366 | 20241018 | 132600 | 1611771155 | 3785 | 3780 | 3785 | 3780 | 3324 |
| 367 | 20241018 | 132500 | 1599197875 | 3780 | 3780 | 3785 | 3780 | 1149 |
| 368 | 20241018 | 132400 | 1594854380 | 3780 | 3785 | 3790 | 3780 | 1872 |
| 369 | 20241018 | 132300 | 1587768320 | 3790 | 3790 | 3790 | 3785 | 171 |
| 370 | 20241018 | 132200 | 1587120540 | 3790 | 3785 | 3790 | 3785 | 2470 |
| 371 | 20241018 | 132100 | 1577770710 | 3785 | 3785 | 3785 | 3785 | 3160 |
| 372 | 20241018 | 132000 | 1565810110 | 3785 | 3785 | 3785 | 3780 | 210 |
| 373 | 20241018 | 131900 | 1565015265 | 3780 | 3780 | 3785 | 3780 | 12306 |
| 374 | 20241018 | 131800 | 1518497120 | 3780 | 3780 | 3785 | 3780 | 1454 |
| 375 | 20241018 | 131700 | 1513000725 | 3785 | 3780 | 3785 | 3780 | 1363 |
| 376 | 20241018 | 131600 | 1507848315 | 3780 | 3785 | 3785 | 3780 | 2064 |
| 377 | 20241018 | 131500 | 1500046125 | 3785 | 3780 | 3785 | 3780 | 411 |
| 378 | 20241018 | 131400 | 1498492000 | 3780 | 3780 | 3780 | 3780 | 1061 |
| 379 | 20241018 | 131300 | 1494481420 | 3780 | 3780 | 3780 | 3780 | 72 |
| 380 | 20241018 | 131200 | 1494209260 | 3780 | 3780 | 3785 | 3780 | 3428 |
| 381 | 20241018 | 131100 | 1481250615 | 3780 | 3780 | 3780 | 3780 | 69 |
| 382 | 20241018 | 131000 | 1480989795 | 3780 | 3780 | 3780 | 3780 | 2360 |
| 383 | 20241018 | 130900 | 1472068995 | 3775 | 3775 | 3780 | 3775 | 12041 |
| 384 | 20241018 | 130800 | 1426608485 | 3775 | 3780 | 3790 | 3770 | 12855 |
| 385 | 20241018 | 130700 | 1378065250 | 3780 | 3785 | 3785 | 3780 | 4294 |
| 386 | 20241018 | 130600 | 1361831830 | 3780 | 3775 | 3785 | 3775 | 1783 |
| 387 | 20241018 | 130500 | 1355091825 | 3780 | 3780 | 3780 | 3780 | 9715 |
| 388 | 20241018 | 130400 | 1318369125 | 3785 | 3785 | 3785 | 3785 | 1591 |
| 389 | 20241018 | 130300 | 1312347190 | 3785 | 3785 | 3785 | 3785 | 65 |
| 390 | 20241018 | 130200 | 1312101165 | 3785 | 3785 | 3785 | 3785 | 67 |
| 391 | 20241018 | 130100 | 1311847570 | 3785 | 3785 | 3785 | 3780 | 137 |
| 392 | 20241018 | 130000 | 1311329100 | 3785 | 3785 | 3785 | 3780 | 3380 |
| 393 | 20241018 | 125900 | 1298537315 | 3785 | 3785 | 3785 | 3785 | 72 |
| 394 | 20241018 | 125800 | 1298264795 | 3785 | 3785 | 3785 | 3785 | 149 |
| 395 | 20241018 | 125700 | 1297700830 | 3785 | 3785 | 3785 | 3785 | 69 |
| 396 | 20241018 | 125600 | 1297439665 | 3785 | 3780 | 3785 | 3780 | 110 |
| 397 | 20241018 | 125500 | 1297023565 | 3785 | 3785 | 3785 | 3780 | 163 |
| 398 | 20241018 | 125400 | 1296406615 | 3790 | 3785 | 3790 | 3785 | 821 |
| 399 | 20241018 | 125300 | 1293298820 | 3790 | 3785 | 3790 | 3785 | 81 |
| 400 | 20241018 | 125200 | 1292991885 | 3785 | 3785 | 3785 | 3785 | 1076 |
| 401 | 20241018 | 125100 | 1288919225 | 3785 | 3790 | 3790 | 3785 | 365 |
| 402 | 20241018 | 125000 | 1287537380 | 3790 | 3790 | 3790 | 3790 | 138 |
| 403 | 20241018 | 124900 | 1287014360 | 3790 | 3785 | 3790 | 3785 | 114 |
| 404 | 20241018 | 124800 | 1286582560 | 3790 | 3790 | 3790 | 3790 | 69 |
| 405 | 20241018 | 124700 | 1286321050 | 3790 | 3785 | 3790 | 3785 | 457 |
| 406 | 20241018 | 124600 | 1284590415 | 3785 | 3785 | 3785 | 3785 | 61 |
| 407 | 20241018 | 124500 | 1284359530 | 3785 | 3785 | 3785 | 3785 | 364 |
| 408 | 20241018 | 124400 | 1282981790 | 3785 | 3785 | 3785 | 3780 | 124 |
| 409 | 20241018 | 124300 | 1282512525 | 3785 | 3785 | 3785 | 3780 | 216 |
| 410 | 20241018 | 124200 | 1281695065 | 3785 | 3785 | 3785 | 3780 | 1531 |
| 411 | 20241018 | 124100 | 1275905035 | 3785 | 3785 | 3785 | 3785 | 679 |
| 412 | 20241018 | 124000 | 1273335020 | 3785 | 3785 | 3785 | 3785 | 300 |
| 413 | 20241018 | 123900 | 1272199520 | 3785 | 3785 | 3785 | 3785 | 998 |
| 414 | 20241018 | 123800 | 1268422090 | 3785 | 3785 | 3785 | 3785 | 408 |
| 415 | 20241018 | 123700 | 1266877810 | 3785 | 3785 | 3785 | 3785 | 2330 |
| 416 | 20241018 | 123600 | 1258058760 | 3785 | 3785 | 3785 | 3785 | 129 |
| 417 | 20241018 | 123500 | 1257570495 | 3785 | 3785 | 3785 | 3785 | 63 |
| 418 | 20241018 | 123400 | 1257332040 | 3785 | 3785 | 3785 | 3785 | 167 |
| 419 | 20241018 | 123300 | 1256699945 | 3785 | 3780 | 3785 | 3780 | 454 |
| 420 | 20241018 | 123200 | 1254983170 | 3780 | 3785 | 3785 | 3780 | 242 |
| 421 | 20241018 | 123100 | 1254067315 | 3785 | 3785 | 3785 | 3780 | 623 |
| 422 | 20241018 | 123000 | 1251710410 | 3785 | 3785 | 3785 | 3785 | 311 |
| 423 | 20241018 | 122900 | 1250533275 | 3785 | 3785 | 3785 | 3785 | 554 |
| 424 | 20241018 | 122800 | 1248436385 | 3785 | 3785 | 3785 | 3785 | 374 |
| 425 | 20241018 | 122700 | 1247020795 | 3785 | 3785 | 3785 | 3785 | 77 |
| 426 | 20241018 | 122600 | 1246729350 | 3785 | 3785 | 3790 | 3785 | 1397 |
| 427 | 20241018 | 122500 | 1241441435 | 3785 | 3790 | 3790 | 3785 | 147 |
| 428 | 20241018 | 122400 | 1240884495 | 3790 | 3790 | 3790 | 3790 | 56 |
| 429 | 20241018 | 122300 | 1240672255 | 3790 | 3785 | 3790 | 3785 | 157 |
| 430 | 20241018 | 122200 | 1240077735 | 3785 | 3790 | 3790 | 3785 | 1318 |
| 431 | 20241018 | 122100 | 1235088555 | 3790 | 3790 | 3790 | 3790 | 139 |
| 432 | 20241018 | 122000 | 1234561745 | 3790 | 3785 | 3790 | 3785 | 1280 |
| 433 | 20241018 | 121900 | 1229716105 | 3785 | 3785 | 3785 | 3780 | 657 |
| 434 | 20241018 | 121800 | 1227232000 | 3785 | 3785 | 3785 | 3785 | 565 |
| 435 | 20241018 | 121700 | 1225093475 | 3785 | 3785 | 3785 | 3780 | 1916 |
| 436 | 20241018 | 121600 | 1217846715 | 3785 | 3785 | 3785 | 3785 | 3601 |
| 437 | 20241018 | 121500 | 1204216930 | 3785 | 3790 | 3790 | 3785 | 874 |
| 438 | 20241018 | 121400 | 1200908565 | 3790 | 3790 | 3790 | 3785 | 129 |
| 439 | 20241018 | 121300 | 1200419755 | 3790 | 3790 | 3790 | 3790 | 63 |
| 440 | 20241018 | 121200 | 1200180985 | 3790 | 3790 | 3790 | 3790 | 126 |
| 441 | 20241018 | 121100 | 1199703445 | 3785 | 3790 | 3790 | 3785 | 2203 |
| 442 | 20241018 | 121000 | 1191359525 | 3785 | 3790 | 3790 | 3785 | 65 |
| 443 | 20241018 | 120900 | 1191113185 | 3790 | 3790 | 3790 | 3790 | 356 |
| 444 | 20241018 | 120800 | 1189763945 | 3790 | 3785 | 3790 | 3785 | 204 |
| 445 | 20241018 | 120700 | 1188991140 | 3790 | 3790 | 3790 | 3785 | 426 |
| 446 | 20241018 | 120600 | 1187376605 | 3785 | 3785 | 3790 | 3785 | 2259 |
| 447 | 20241018 | 120500 | 1178826020 | 3790 | 3790 | 3790 | 3790 | 110 |
| 448 | 20241018 | 120400 | 1178409120 | 3790 | 3790 | 3790 | 3790 | 63 |
| 449 | 20241018 | 120300 | 1178170350 | 3790 | 3790 | 3790 | 3790 | 240 |
| 450 | 20241018 | 120200 | 1177260750 | 3790 | 3790 | 3790 | 3790 | 70 |
| 451 | 20241018 | 120100 | 1176995450 | 3790 | 3785 | 3790 | 3785 | 254 |
| 452 | 20241018 | 120000 | 1176033790 | 3790 | 3790 | 3790 | 3790 | 110 |
| 453 | 20241018 | 115900 | 1175616890 | 3790 | 3790 | 3790 | 3790 | 75 |
| 454 | 20241018 | 115800 | 1175332640 | 3790 | 3790 | 3790 | 3790 | 55 |
| 455 | 20241018 | 115700 | 1175124190 | 3790 | 3790 | 3790 | 3790 | 129 |
| 456 | 20241018 | 115600 | 1174635280 | 3790 | 3795 | 3795 | 3790 | 169 |
| 457 | 20241018 | 115500 | 1173994295 | 3790 | 3795 | 3795 | 3790 | 178 |
| 458 | 20241018 | 115400 | 1173319665 | 3795 | 3790 | 3795 | 3790 | 236 |
| 459 | 20241018 | 115300 | 1172424675 | 3795 | 3790 | 3795 | 3790 | 1059 |
| 460 | 20241018 | 115200 | 1168410790 | 3795 | 3795 | 3795 | 3790 | 140 |
| 461 | 20241018 | 115100 | 1167879645 | 3790 | 3795 | 3795 | 3790 | 65 |
| 462 | 20241018 | 115000 | 1167633015 | 3795 | 3795 | 3795 | 3795 | 67 |
| 463 | 20241018 | 114900 | 1167378750 | 3795 | 3795 | 3795 | 3790 | 111 |
| 464 | 20241018 | 114800 | 1166957510 | 3795 | 3790 | 3795 | 3790 | 94 |
| 465 | 20241018 | 114700 | 1166600975 | 3795 | 3795 | 3795 | 3795 | 54 |
| 466 | 20241018 | 114600 | 1166396045 | 3795 | 3795 | 3795 | 3790 | 292 |
| 467 | 20241018 | 114500 | 1165288815 | 3795 | 3795 | 3795 | 3790 | 281 |
| 468 | 20241018 | 114400 | 1164223550 | 3795 | 3790 | 3795 | 3790 | 558 |
| 469 | 20241018 | 114300 | 1162108455 | 3795 | 3795 | 3795 | 3795 | 328 |
| 470 | 20241018 | 114200 | 1160863695 | 3795 | 3795 | 3795 | 3790 | 105 |
| 471 | 20241018 | 114100 | 1160465225 | 3795 | 3795 | 3795 | 3790 | 306 |
| 472 | 20241018 | 114000 | 1159303960 | 3795 | 3795 | 3795 | 3795 | 117 |
| 473 | 20241018 | 113900 | 1158859945 | 3795 | 3790 | 3795 | 3790 | 263 |
| 474 | 20241018 | 113800 | 1157861865 | 3795 | 3795 | 3795 | 3790 | 1244 |
| 475 | 20241018 | 113700 | 1153141005 | 3795 | 3790 | 3795 | 3790 | 105 |
| 476 | 20241018 | 113600 | 1152742540 | 3790 | 3790 | 3795 | 3790 | 509 |
| 477 | 20241018 | 113500 | 1150813120 | 3790 | 3795 | 3795 | 3790 | 279 |
| 478 | 20241018 | 113400 | 1149754665 | 3790 | 3795 | 3795 | 3790 | 57 |
| 479 | 20241018 | 113300 | 1149538355 | 3790 | 3795 | 3795 | 3790 | 2743 |
| 480 | 20241018 | 113200 | 1139142035 | 3795 | 3795 | 3795 | 3795 | 610 |
| 481 | 20241018 | 113100 | 1136827085 | 3795 | 3795 | 3795 | 3795 | 54 |
| 482 | 20241018 | 113000 | 1136622155 | 3795 | 3795 | 3795 | 3795 | 864 |
| 483 | 20241018 | 112900 | 1133343275 | 3795 | 3795 | 3795 | 3795 | 310 |
| 484 | 20241018 | 112800 | 1132166825 | 3795 | 3795 | 3795 | 3795 | 56 |
| 485 | 20241018 | 112700 | 1131954305 | 3795 | 3795 | 3795 | 3795 | 609 |
| 486 | 20241018 | 112600 | 1129643150 | 3795 | 3795 | 3795 | 3795 | 54 |
| 487 | 20241018 | 112500 | 1129438220 | 3795 | 3790 | 3795 | 3790 | 1087 |
| 488 | 20241018 | 112400 | 1125318190 | 3790 | 3795 | 3795 | 3790 | 778 |
| 489 | 20241018 | 112300 | 1122365980 | 3790 | 3795 | 3795 | 3790 | 555 |
| 490 | 20241018 | 112200 | 1120262255 | 3785 | 3790 | 3795 | 3785 | 20506 |
| 491 | 20241018 | 112100 | 1042624410 | 3795 | 3800 | 3800 | 3790 | 2831 |
| 492 | 20241018 | 112000 | 1031880545 | 3795 | 3800 | 3800 | 3795 | 57 |
| 493 | 20241018 | 111900 | 1031663950 | 3800 | 3795 | 3800 | 3795 | 1556 |
| 494 | 20241018 | 111800 | 1025758655 | 3800 | 3800 | 3800 | 3790 | 9644 |
| 495 | 20241018 | 111700 | 989144350 | 3805 | 3805 | 3805 | 3800 | 215 |
| 496 | 20241018 | 111600 | 988326775 | 3805 | 3805 | 3805 | 3800 | 163 |
| 497 | 20241018 | 111500 | 987706810 | 3805 | 3805 | 3805 | 3800 | 665 |
| 498 | 20241018 | 111400 | 985176985 | 3805 | 3800 | 3805 | 3800 | 218 |
| 499 | 20241018 | 111300 | 984348305 | 3800 | 3800 | 3800 | 3800 | 401 |
| 500 | 20241018 | 111200 | 982824505 | 3800 | 3800 | 3800 | 3800 | 62 |
| 501 | 20241018 | 111100 | 982588905 | 3800 | 3800 | 3800 | 3800 | 254 |
| 502 | 20241018 | 111000 | 981623705 | 3800 | 3800 | 3805 | 3800 | 382 |
| 503 | 20241018 | 110900 | 980171830 | 3800 | 3800 | 3800 | 3800 | 56 |
| 504 | 20241018 | 110800 | 979959030 | 3800 | 3800 | 3800 | 3800 | 254 |
| 505 | 20241018 | 110700 | 978993830 | 3800 | 3800 | 3800 | 3795 | 110 |
| 506 | 20241018 | 110600 | 978575835 | 3800 | 3795 | 3800 | 3795 | 1868 |
| 507 | 20241018 | 110500 | 971486500 | 3800 | 3800 | 3800 | 3800 | 4789 |
| 508 | 20241018 | 110400 | 953288300 | 3805 | 3800 | 3805 | 3800 | 448 |
| 509 | 20241018 | 110300 | 951585355 | 3800 | 3805 | 3805 | 3800 | 63 |
| 510 | 20241018 | 110200 | 951345660 | 3805 | 3805 | 3805 | 3800 | 420 |
| 511 | 20241018 | 110100 | 949749075 | 3805 | 3805 | 3805 | 3800 | 66 |
| 512 | 20241018 | 110000 | 949497955 | 3805 | 3805 | 3805 | 3805 | 62 |
| 513 | 20241018 | 105900 | 949262045 | 3805 | 3805 | 3805 | 3805 | 125 |
| 514 | 20241018 | 105800 | 948786420 | 3800 | 3805 | 3805 | 3800 | 63 |
| 515 | 20241018 | 105700 | 948546710 | 3805 | 3805 | 3805 | 3805 | 63 |
| 516 | 20241018 | 105600 | 948306995 | 3800 | 3805 | 3805 | 3800 | 673 |
| 517 | 20241018 | 105500 | 945748965 | 3805 | 3805 | 3805 | 3800 | 106 |
| 518 | 20241018 | 105400 | 945345870 | 3805 | 3800 | 3805 | 3800 | 1652 |
| 519 | 20241018 | 105300 | 939061040 | 3805 | 3805 | 3805 | 3800 | 109 |
| 520 | 20241018 | 105200 | 938646300 | 3800 | 3805 | 3805 | 3800 | 57 |
| 521 | 20241018 | 105100 | 938429420 | 3805 | 3805 | 3805 | 3800 | 5112 |
| 522 | 20241018 | 105000 | 919003275 | 3805 | 3800 | 3805 | 3800 | 91 |
| 523 | 20241018 | 104900 | 918657190 | 3805 | 3800 | 3805 | 3800 | 203 |
| 524 | 20241018 | 104800 | 917885515 | 3800 | 3800 | 3800 | 3795 | 1879 |
| 525 | 20241018 | 104700 | 910745815 | 3800 | 3800 | 3805 | 3800 | 121 |
| 526 | 20241018 | 104600 | 910285730 | 3800 | 3805 | 3805 | 3800 | 58 |
| 527 | 20241018 | 104500 | 910065055 | 3805 | 3805 | 3805 | 3800 | 1847 |
| 528 | 20241018 | 104400 | 903037720 | 3805 | 3800 | 3805 | 3800 | 994 |
| 529 | 20241018 | 104300 | 899260240 | 3805 | 3800 | 3805 | 3800 | 4481 |
| 530 | 20241018 | 104200 | 882230765 | 3805 | 3795 | 3805 | 3795 | 616 |
| 531 | 20241018 | 104100 | 879890150 | 3800 | 3800 | 3800 | 3800 | 259 |
| 532 | 20241018 | 104000 | 878905950 | 3800 | 3800 | 3800 | 3800 | 125 |
| 533 | 20241018 | 103900 | 878430950 | 3800 | 3800 | 3800 | 3795 | 492 |
| 534 | 20241018 | 103800 | 876561355 | 3800 | 3800 | 3800 | 3800 | 439 |
| 535 | 20241018 | 103700 | 874893155 | 3800 | 3800 | 3800 | 3800 | 206 |
| 536 | 20241018 | 103600 | 874110355 | 3800 | 3800 | 3800 | 3800 | 150 |
| 537 | 20241018 | 103500 | 873540355 | 3800 | 3795 | 3800 | 3795 | 83 |
| 538 | 20241018 | 103400 | 873225100 | 3800 | 3800 | 3800 | 3800 | 109 |
| 539 | 20241018 | 103300 | 872810900 | 3800 | 3800 | 3800 | 3795 | 57 |
| 540 | 20241018 | 103200 | 872594305 | 3795 | 3800 | 3800 | 3795 | 2515 |
| 541 | 20241018 | 103100 | 863037330 | 3805 | 3805 | 3805 | 3805 | 1119 |
| 542 | 20241018 | 103000 | 858779535 | 3805 | 3805 | 3805 | 3805 | 78 |
| 543 | 20241018 | 102900 | 858482745 | 3805 | 3800 | 3805 | 3800 | 155 |
| 544 | 20241018 | 102800 | 857893470 | 3805 | 3800 | 3805 | 3800 | 510 |
| 545 | 20241018 | 102700 | 855954925 | 3800 | 3805 | 3805 | 3800 | 1412 |
| 546 | 20241018 | 102600 | 850584095 | 3810 | 3810 | 3810 | 3805 | 121 |
| 547 | 20241018 | 102500 | 850123145 | 3810 | 3810 | 3810 | 3810 | 145 |
| 548 | 20241018 | 102400 | 849570695 | 3810 | 3810 | 3810 | 3805 | 84 |
| 549 | 20241018 | 102300 | 849250800 | 3810 | 3815 | 3815 | 3810 | 9215 |
| 550 | 20241018 | 102200 | 814141355 | 3815 | 3815 | 3815 | 3815 | 615 |
| 551 | 20241018 | 102100 | 811795130 | 3815 | 3815 | 3815 | 3810 | 279 |
| 552 | 20241018 | 102000 | 810731480 | 3815 | 3815 | 3815 | 3815 | 268 |
| 553 | 20241018 | 101900 | 809709060 | 3815 | 3815 | 3815 | 3815 | 126 |
| 554 | 20241018 | 101800 | 809228370 | 3815 | 3815 | 3815 | 3810 | 111 |
| 555 | 20241018 | 101700 | 808804910 | 3815 | 3815 | 3815 | 3815 | 173 |
| 556 | 20241018 | 101600 | 808144915 | 3815 | 3815 | 3815 | 3815 | 165 |
| 557 | 20241018 | 101500 | 807515440 | 3815 | 3815 | 3815 | 3815 | 235 |
| 558 | 20241018 | 101400 | 806618915 | 3815 | 3810 | 3815 | 3810 | 2334 |
| 559 | 20241018 | 101300 | 797715675 | 3810 | 3815 | 3815 | 3810 | 1065 |
| 560 | 20241018 | 101200 | 793652705 | 3815 | 3810 | 3815 | 3810 | 2075 |
| 561 | 20241018 | 101100 | 785746680 | 3810 | 3810 | 3810 | 3805 | 169 |
| 562 | 20241018 | 101000 | 785102840 | 3810 | 3810 | 3810 | 3810 | 1696 |
| 563 | 20241018 | 100900 | 778641080 | 3815 | 3815 | 3815 | 3810 | 317 |
| 564 | 20241018 | 100800 | 777431730 | 3810 | 3815 | 3815 | 3810 | 99 |
| 565 | 20241018 | 100700 | 777054460 | 3815 | 3815 | 3815 | 3805 | 10164 |
| 566 | 20241018 | 100600 | 738375125 | 3815 | 3810 | 3815 | 3810 | 125 |
| 567 | 20241018 | 100500 | 737898255 | 3815 | 3810 | 3815 | 3810 | 4231 |
| 568 | 20241018 | 100400 | 721778105 | 3810 | 3810 | 3810 | 3805 | 102 |
| 569 | 20241018 | 100300 | 721389640 | 3810 | 3810 | 3810 | 3810 | 114 |
| 570 | 20241018 | 100200 | 720955300 | 3810 | 3810 | 3810 | 3810 | 71 |
| 571 | 20241018 | 100100 | 720684790 | 3810 | 3810 | 3810 | 3805 | 3253 |
| 572 | 20241018 | 100000 | 708306570 | 3810 | 3810 | 3810 | 3810 | 57 |
| 573 | 20241018 | 095900 | 708089400 | 3810 | 3815 | 3815 | 3810 | 270 |
| 574 | 20241018 | 095800 | 707060390 | 3815 | 3810 | 3815 | 3810 | 253 |
| 575 | 20241018 | 095700 | 706095335 | 3815 | 3810 | 3815 | 3810 | 81 |
| 576 | 20241018 | 095600 | 705786345 | 3805 | 3805 | 3805 | 3805 | 1812 |
| 577 | 20241018 | 095500 | 698891685 | 3805 | 3805 | 3805 | 3805 | 1857 |
| 578 | 20241018 | 095400 | 691825800 | 3805 | 3800 | 3805 | 3800 | 158 |
| 579 | 20241018 | 095300 | 691225110 | 3805 | 3810 | 3810 | 3805 | 1363 |
| 580 | 20241018 | 095200 | 686038625 | 3810 | 3810 | 3815 | 3805 | 626 |
| 581 | 20241018 | 095100 | 683653365 | 3810 | 3810 | 3810 | 3810 | 1598 |
| 582 | 20241018 | 095000 | 677564985 | 3810 | 3810 | 3820 | 3810 | 8646 |
| 583 | 20241018 | 094900 | 644596995 | 3805 | 3805 | 3810 | 3800 | 9659 |
| 584 | 20241018 | 094800 | 607844560 | 3805 | 3805 | 3805 | 3805 | 75 |
| 585 | 20241018 | 094700 | 607559185 | 3805 | 3800 | 3805 | 3800 | 3696 |
| 586 | 20241018 | 094600 | 593514065 | 3800 | 3795 | 3800 | 3795 | 952 |
| 587 | 20241018 | 094500 | 589897800 | 3800 | 3800 | 3800 | 3795 | 153 |
| 588 | 20241018 | 094400 | 589316405 | 3800 | 3800 | 3800 | 3800 | 139 |
| 589 | 20241018 | 094300 | 588788205 | 3800 | 3800 | 3800 | 3800 | 4364 |
| 590 | 20241018 | 094200 | 572205005 | 3805 | 3800 | 3805 | 3800 | 60 |
| 591 | 20241018 | 094100 | 571976710 | 3805 | 3805 | 3805 | 3800 | 2252 |
| 592 | 20241018 | 094000 | 563418460 | 3800 | 3805 | 3805 | 3800 | 2466 |
| 593 | 20241018 | 093900 | 554047365 | 3805 | 3810 | 3815 | 3805 | 7680 |
| 594 | 20241018 | 093800 | 524811615 | 3810 | 3805 | 3810 | 3805 | 1177 |
| 595 | 20241018 | 093700 | 520333055 | 3805 | 3805 | 3805 | 3800 | 170 |
| 596 | 20241018 | 093600 | 519686210 | 3800 | 3805 | 3805 | 3800 | 477 |
| 597 | 20241018 | 093500 | 517872535 | 3800 | 3805 | 3805 | 3800 | 436 |
| 598 | 20241018 | 093400 | 516213810 | 3805 | 3805 | 3810 | 3800 | 517 |
| 599 | 20241018 | 093300 | 514247590 | 3805 | 3805 | 3810 | 3805 | 1167 |
| 600 | 20241018 | 093200 | 509805010 | 3805 | 3795 | 3805 | 3795 | 4897 |
| 601 | 20241018 | 093100 | 491195035 | 3795 | 3795 | 3795 | 3790 | 844 |
| 602 | 20241018 | 093000 | 487994205 | 3795 | 3795 | 3795 | 3790 | 1378 |
| 603 | 20241018 | 092900 | 482764905 | 3795 | 3795 | 3795 | 3795 | 59 |
| 604 | 20241018 | 092800 | 482541000 | 3790 | 3790 | 3790 | 3790 | 1476 |
| 605 | 20241018 | 092700 | 476946960 | 3795 | 3785 | 3795 | 3785 | 8453 |
| 606 | 20241018 | 092600 | 444917130 | 3790 | 3790 | 3790 | 3785 | 2920 |
| 607 | 20241018 | 092500 | 433863885 | 3790 | 3790 | 3790 | 3785 | 622 |
| 608 | 20241018 | 092400 | 431509005 | 3790 | 3790 | 3790 | 3790 | 261 |
| 609 | 20241018 | 092300 | 430519815 | 3790 | 3790 | 3790 | 3785 | 3189 |
| 610 | 20241018 | 092200 | 418441695 | 3790 | 3785 | 3790 | 3780 | 266 |
| 611 | 20241018 | 092100 | 417434350 | 3785 | 3785 | 3785 | 3780 | 532 |
| 612 | 20241018 | 092000 | 415421750 | 3785 | 3785 | 3785 | 3780 | 498 |
| 613 | 20241018 | 091900 | 413537195 | 3790 | 3790 | 3790 | 3780 | 930 |
| 614 | 20241018 | 091800 | 410013560 | 3790 | 3780 | 3790 | 3775 | 4067 |
| 615 | 20241018 | 091700 | 394619745 | 3780 | 3790 | 3790 | 3775 | 18008 |
| 616 | 20241018 | 091600 | 326529770 | 3790 | 3790 | 3790 | 3785 | 5008 |
| 617 | 20241018 | 091500 | 307558695 | 3785 | 3795 | 3795 | 3780 | 2434 |
| 618 | 20241018 | 091400 | 298345025 | 3795 | 3800 | 3800 | 3785 | 992 |
| 619 | 20241018 | 091300 | 294586010 | 3800 | 3795 | 3800 | 3790 | 224 |
| 620 | 20241018 | 091200 | 293735810 | 3790 | 3795 | 3795 | 3775 | 20452 |
| 621 | 20241018 | 091100 | 216274725 | 3805 | 3800 | 3805 | 3795 | 8054 |
| 622 | 20241018 | 091000 | 185692495 | 3800 | 3805 | 3805 | 3800 | 3970 |
| 623 | 20241018 | 090900 | 170605420 | 3805 | 3805 | 3805 | 3800 | 407 |
| 624 | 20241018 | 090800 | 169056805 | 3805 | 3800 | 3805 | 3800 | 1127 |
| 625 | 20241018 | 090700 | 164772945 | 3800 | 3800 | 3805 | 3790 | 5667 |
| 626 | 20241018 | 090600 | 143241755 | 3800 | 3815 | 3815 | 3800 | 6437 |
| 627 | 20241018 | 090500 | 118749385 | 3815 | 3825 | 3825 | 3810 | 11054 |
| 628 | 20241018 | 090400 | 76502800 | 3820 | 3820 | 3825 | 3810 | 239 |
| 629 | 20241018 | 090300 | 75590045 | 3820 | 3825 | 3825 | 3820 | 4952 |
| 630 | 20241018 | 090200 | 56656060 | 3825 | 3825 | 3825 | 3820 | 4180 |
| 631 | 20241018 | 090100 | 40667565 | 3825 | 3805 | 3825 | 3800 | 2009 |
| 632 | 20241018 | 090000 | 33005510 | 3805 | 3825 | 3825 | 3805 | 8638 |