30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241018 | 190600 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 5738 |
| 3 | 20241018 | 190500 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 4 | 20241018 | 190400 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 5 | 20241018 | 190300 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 6 | 20241018 | 190200 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 7 | 20241018 | 190100 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 8 | 20241018 | 190000 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 9 | 20241018 | 185900 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 10 | 20241018 | 185800 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 11 | 20241018 | 185700 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 12 | 20241018 | 185600 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 13 | 20241018 | 185500 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 14 | 20241018 | 185400 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 15 | 20241018 | 185300 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 16 | 20241018 | 185200 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 17 | 20241018 | 185100 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 18 | 20241018 | 185000 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 19 | 20241018 | 184900 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 20 | 20241018 | 184800 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 21 | 20241018 | 184700 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 22 | 20241018 | 184600 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 23 | 20241018 | 184500 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 24 | 20241018 | 184400 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 25 | 20241018 | 184300 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 26 | 20241018 | 184200 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 27 | 20241018 | 184100 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 28 | 20241018 | 184000 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 29 | 20241018 | 183900 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 30 | 20241018 | 183800 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 31 | 20241018 | 183700 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 32 | 20241018 | 183600 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 5738 |
| 33 | 20241018 | 183500 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 34 | 20241018 | 183400 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 35 | 20241018 | 183300 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 36 | 20241018 | 183200 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 37 | 20241018 | 183100 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 38 | 20241018 | 183000 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 39 | 20241018 | 182900 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 40 | 20241018 | 182800 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 41 | 20241018 | 182700 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 42 | 20241018 | 182600 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 43 | 20241018 | 182500 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 44 | 20241018 | 182400 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 45 | 20241018 | 182300 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 46 | 20241018 | 182200 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 47 | 20241018 | 182100 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 48 | 20241018 | 182000 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 49 | 20241018 | 181900 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 50 | 20241018 | 181800 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 51 | 20241018 | 181700 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 52 | 20241018 | 181600 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 53 | 20241018 | 181500 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 54 | 20241018 | 181400 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 55 | 20241018 | 181300 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 56 | 20241018 | 181200 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 57 | 20241018 | 181100 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 58 | 20241018 | 181000 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 59 | 20241018 | 180900 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 60 | 20241018 | 180800 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 61 | 20241018 | 180700 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 62 | 20241018 | 180600 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 5738 |
| 63 | 20241018 | 180500 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 64 | 20241018 | 180400 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 65 | 20241018 | 180300 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 66 | 20241018 | 180200 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 67 | 20241018 | 180100 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 68 | 20241018 | 180000 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 69 | 20241018 | 175900 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 70 | 20241018 | 175800 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 71 | 20241018 | 175700 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 72 | 20241018 | 175600 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 73 | 20241018 | 175500 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 74 | 20241018 | 175400 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 75 | 20241018 | 175300 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 76 | 20241018 | 175200 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 77 | 20241018 | 175100 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 78 | 20241018 | 175000 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 79 | 20241018 | 174900 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 80 | 20241018 | 174800 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 81 | 20241018 | 174700 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 82 | 20241018 | 174600 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 83 | 20241018 | 174500 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 84 | 20241018 | 174400 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 85 | 20241018 | 174300 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 86 | 20241018 | 174200 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 87 | 20241018 | 174100 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 88 | 20241018 | 174000 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 89 | 20241018 | 173900 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 90 | 20241018 | 173800 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 91 | 20241018 | 173700 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 92 | 20241018 | 173600 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 5738 |
| 93 | 20241018 | 173500 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 94 | 20241018 | 173400 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 95 | 20241018 | 173300 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 96 | 20241018 | 173200 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 97 | 20241018 | 173100 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 98 | 20241018 | 173000 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 99 | 20241018 | 172900 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 100 | 20241018 | 172800 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 101 | 20241018 | 172700 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 102 | 20241018 | 172600 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 103 | 20241018 | 172500 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 104 | 20241018 | 172400 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 105 | 20241018 | 172300 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 106 | 20241018 | 172200 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 107 | 20241018 | 172100 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 108 | 20241018 | 172000 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 109 | 20241018 | 171900 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 110 | 20241018 | 171800 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 111 | 20241018 | 171700 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 112 | 20241018 | 171600 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 113 | 20241018 | 171500 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 114 | 20241018 | 171400 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 115 | 20241018 | 171300 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 116 | 20241018 | 171200 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 117 | 20241018 | 171100 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 118 | 20241018 | 171000 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 119 | 20241018 | 170900 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 120 | 20241018 | 170800 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 121 | 20241018 | 170700 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 122 | 20241018 | 170600 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 5738 |
| 123 | 20241018 | 170500 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 124 | 20241018 | 170400 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 125 | 20241018 | 170300 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 126 | 20241018 | 170200 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 127 | 20241018 | 170100 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 128 | 20241018 | 170000 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 129 | 20241018 | 165900 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 130 | 20241018 | 165800 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 131 | 20241018 | 165700 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 132 | 20241018 | 165600 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 133 | 20241018 | 165500 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 134 | 20241018 | 165400 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 135 | 20241018 | 165300 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 136 | 20241018 | 165200 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 137 | 20241018 | 165100 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 138 | 20241018 | 165000 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 139 | 20241018 | 164900 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 140 | 20241018 | 164800 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 141 | 20241018 | 164700 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 142 | 20241018 | 164600 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 143 | 20241018 | 164500 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 144 | 20241018 | 164400 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 145 | 20241018 | 164300 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 146 | 20241018 | 164200 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 147 | 20241018 | 164100 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 148 | 20241018 | 164000 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 149 | 20241018 | 163900 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 150 | 20241018 | 163800 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 151 | 20241018 | 163700 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 152 | 20241018 | 163600 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 5738 |
| 153 | 20241018 | 163500 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 154 | 20241018 | 163400 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 155 | 20241018 | 163300 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 156 | 20241018 | 163200 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 157 | 20241018 | 163100 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 158 | 20241018 | 163000 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 159 | 20241018 | 162900 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 160 | 20241018 | 162800 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 161 | 20241018 | 162700 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 162 | 20241018 | 162600 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 163 | 20241018 | 162500 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 164 | 20241018 | 162400 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 165 | 20241018 | 162300 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 166 | 20241018 | 162200 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 167 | 20241018 | 162100 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 168 | 20241018 | 162000 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 169 | 20241018 | 161900 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 170 | 20241018 | 161800 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 171 | 20241018 | 161700 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 172 | 20241018 | 161600 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 173 | 20241018 | 161500 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 174 | 20241018 | 161400 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 175 | 20241018 | 161300 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 176 | 20241018 | 161200 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 177 | 20241018 | 161100 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 178 | 20241018 | 161000 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 179 | 20241018 | 160900 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 180 | 20241018 | 160800 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 181 | 20241018 | 160700 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 182 | 20241018 | 160600 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 5738 |
| 183 | 20241018 | 160500 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 184 | 20241018 | 160400 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 185 | 20241018 | 160300 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 186 | 20241018 | 160200 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 187 | 20241018 | 160100 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 188 | 20241018 | 160000 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 189 | 20241018 | 155900 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 190 | 20241018 | 155800 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 191 | 20241018 | 155700 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 192 | 20241018 | 155600 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 193 | 20241018 | 155500 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 194 | 20241018 | 155400 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 195 | 20241018 | 155300 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 196 | 20241018 | 155200 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 197 | 20241018 | 155100 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 198 | 20241018 | 155000 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 199 | 20241018 | 154900 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 200 | 20241018 | 154800 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 201 | 20241018 | 154700 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 202 | 20241018 | 154600 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 203 | 20241018 | 154500 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 204 | 20241018 | 154400 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 205 | 20241018 | 154300 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 206 | 20241018 | 154200 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 207 | 20241018 | 154100 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 208 | 20241018 | 154000 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 209 | 20241018 | 153900 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 210 | 20241018 | 153800 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 211 | 20241018 | 153700 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 212 | 20241018 | 153600 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 5738 |
| 213 | 20241018 | 153500 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 214 | 20241018 | 153400 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 215 | 20241018 | 153300 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 216 | 20241018 | 153200 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 217 | 20241018 | 153100 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 218 | 20241018 | 153000 | 1567032335 | 4015 | 4015 | 4015 | 4015 | 5738 |
| 219 | 20241018 | 152900 | 1543994265 | 4015 | 4015 | 4015 | 4015 | 0 |
| 220 | 20241018 | 152800 | 1543994265 | 4015 | 4015 | 4015 | 4015 | 0 |
| 221 | 20241018 | 152700 | 1543994265 | 4015 | 4015 | 4015 | 4015 | 0 |
| 222 | 20241018 | 152600 | 1543994265 | 4015 | 4015 | 4015 | 4015 | 0 |
| 223 | 20241018 | 152500 | 1543994265 | 4015 | 4015 | 4015 | 4015 | 0 |
| 224 | 20241018 | 152400 | 1543994265 | 4015 | 4015 | 4015 | 4015 | 0 |
| 225 | 20241018 | 152300 | 1543994265 | 4015 | 4015 | 4015 | 4015 | 0 |
| 226 | 20241018 | 152200 | 1543994265 | 4015 | 4015 | 4015 | 4015 | 0 |
| 227 | 20241018 | 152100 | 1543994265 | 4015 | 4015 | 4015 | 4015 | 0 |
| 228 | 20241018 | 152000 | 1543994265 | 4015 | 4015 | 4015 | 4015 | 0 |
| 229 | 20241018 | 151900 | 1543994265 | 4015 | 4005 | 4015 | 4005 | 1940 |
| 230 | 20241018 | 151800 | 1536214040 | 4010 | 4005 | 4010 | 4005 | 9 |
| 231 | 20241018 | 151700 | 1536177970 | 4010 | 4005 | 4010 | 4000 | 583 |
| 232 | 20241018 | 151600 | 1533844410 | 4010 | 4010 | 4015 | 4010 | 462 |
| 233 | 20241018 | 151500 | 1531991775 | 4010 | 4010 | 4015 | 4010 | 4554 |
| 234 | 20241018 | 151400 | 1513730170 | 4000 | 4000 | 4000 | 4000 | 2900 |
| 235 | 20241018 | 151300 | 1502130170 | 4000 | 4005 | 4005 | 4000 | 3288 |
| 236 | 20241018 | 151200 | 1488974335 | 4015 | 4015 | 4015 | 4015 | 0 |
| 237 | 20241018 | 151100 | 1488974335 | 4015 | 4005 | 4015 | 4005 | 1600 |
| 238 | 20241018 | 151000 | 1482561835 | 4005 | 4010 | 4010 | 4000 | 1372 |
| 239 | 20241018 | 150900 | 1477069235 | 4010 | 4010 | 4010 | 4010 | 31 |
| 240 | 20241018 | 150800 | 1476944925 | 4010 | 4025 | 4025 | 4010 | 2185 |
| 241 | 20241018 | 150700 | 1468172130 | 4010 | 4025 | 4025 | 4010 | 1291 |
| 242 | 20241018 | 150600 | 1462975935 | 4000 | 4000 | 4015 | 4000 | 6898 |
| 243 | 20241018 | 150500 | 1435376690 | 4005 | 4000 | 4005 | 4000 | 104 |
| 244 | 20241018 | 150400 | 1434960190 | 4000 | 4015 | 4015 | 4000 | 10447 |
| 245 | 20241018 | 150300 | 1393085535 | 4015 | 4015 | 4015 | 4015 | 657 |
| 246 | 20241018 | 150200 | 1390447680 | 4015 | 4010 | 4015 | 4010 | 1837 |
| 247 | 20241018 | 150100 | 1383074395 | 4010 | 4020 | 4020 | 4010 | 1133 |
| 248 | 20241018 | 150000 | 1378528715 | 4020 | 4020 | 4020 | 4020 | 2 |
| 249 | 20241018 | 145900 | 1378520675 | 4015 | 4015 | 4015 | 4015 | 241 |
| 250 | 20241018 | 145800 | 1377553060 | 4020 | 4020 | 4020 | 4015 | 107 |
| 251 | 20241018 | 145700 | 1377123420 | 4015 | 4015 | 4015 | 4015 | 106 |
| 252 | 20241018 | 145600 | 1376697830 | 4010 | 4015 | 4015 | 4010 | 650 |
| 253 | 20241018 | 145500 | 1374090945 | 4020 | 4020 | 4020 | 4020 | 0 |
| 254 | 20241018 | 145400 | 1374090945 | 4020 | 4020 | 4020 | 4020 | 1 |
| 255 | 20241018 | 145300 | 1374086925 | 4020 | 4020 | 4020 | 4020 | 30 |
| 256 | 20241018 | 145200 | 1373966325 | 4025 | 4030 | 4030 | 4020 | 12 |
| 257 | 20241018 | 145100 | 1373918070 | 4030 | 4020 | 4030 | 4020 | 19 |
| 258 | 20241018 | 145000 | 1373841600 | 4030 | 4005 | 4030 | 4005 | 695 |
| 259 | 20241018 | 144900 | 1371058070 | 4005 | 4030 | 4065 | 4000 | 5186 |
| 260 | 20241018 | 144800 | 1350182505 | 4030 | 4020 | 4030 | 4015 | 3778 |
| 261 | 20241018 | 144700 | 1334988400 | 4015 | 4015 | 4015 | 4015 | 210 |
| 262 | 20241018 | 144600 | 1334145250 | 4020 | 4020 | 4020 | 4020 | 0 |
| 263 | 20241018 | 144500 | 1334145250 | 4020 | 4020 | 4020 | 4015 | 102 |
| 264 | 20241018 | 144400 | 1333735220 | 4020 | 4020 | 4020 | 4020 | 100 |
| 265 | 20241018 | 144300 | 1333333220 | 4025 | 4025 | 4025 | 4025 | 6 |
| 266 | 20241018 | 144200 | 1333309070 | 4025 | 4020 | 4025 | 4020 | 518 |
| 267 | 20241018 | 144100 | 1331225795 | 4020 | 4015 | 4020 | 4015 | 2 |
| 268 | 20241018 | 144000 | 1331217760 | 4015 | 4015 | 4020 | 4015 | 267 |
| 269 | 20241018 | 143900 | 1330144615 | 4020 | 4020 | 4020 | 4020 | 650 |
| 270 | 20241018 | 143800 | 1327531615 | 4020 | 4020 | 4020 | 4020 | 368 |
| 271 | 20241018 | 143700 | 1326052255 | 4020 | 4020 | 4020 | 4020 | 1000 |
| 272 | 20241018 | 143600 | 1322032255 | 4025 | 4025 | 4025 | 4025 | 9 |
| 273 | 20241018 | 143500 | 1321996030 | 4025 | 4010 | 4025 | 4010 | 3113 |
| 274 | 20241018 | 143400 | 1309482890 | 4005 | 4005 | 4005 | 4005 | 139 |
| 275 | 20241018 | 143300 | 1308926195 | 4005 | 4005 | 4005 | 4005 | 891 |
| 276 | 20241018 | 143200 | 1305357740 | 4005 | 4005 | 4005 | 4005 | 103 |
| 277 | 20241018 | 143100 | 1304945225 | 4005 | 4005 | 4005 | 4005 | 558 |
| 278 | 20241018 | 143000 | 1302710435 | 4005 | 4010 | 4010 | 4005 | 1662 |
| 279 | 20241018 | 142900 | 1296049625 | 4010 | 4010 | 4010 | 4010 | 33 |
| 280 | 20241018 | 142800 | 1295917295 | 4005 | 4005 | 4005 | 4005 | 4 |
| 281 | 20241018 | 142700 | 1295901275 | 4005 | 4005 | 4005 | 4005 | 330 |
| 282 | 20241018 | 142600 | 1294579625 | 4000 | 4000 | 4000 | 4000 | 452 |
| 283 | 20241018 | 142500 | 1292771625 | 4000 | 4010 | 4010 | 4000 | 3825 |
| 284 | 20241018 | 142400 | 1277467055 | 4010 | 4010 | 4010 | 4010 | 80 |
| 285 | 20241018 | 142300 | 1277146255 | 4010 | 4015 | 4015 | 4010 | 1500 |
| 286 | 20241018 | 142200 | 1271130755 | 4015 | 4020 | 4020 | 4015 | 628 |
| 287 | 20241018 | 142100 | 1268609330 | 4015 | 4015 | 4015 | 4015 | 370 |
| 288 | 20241018 | 142000 | 1267123780 | 4015 | 4020 | 4020 | 4015 | 388 |
| 289 | 20241018 | 141900 | 1265564155 | 4025 | 4025 | 4025 | 4025 | 256 |
| 290 | 20241018 | 141800 | 1264533755 | 4030 | 4030 | 4030 | 4030 | 10 |
| 291 | 20241018 | 141700 | 1264493455 | 4025 | 4025 | 4025 | 4025 | 45 |
| 292 | 20241018 | 141600 | 1264312330 | 4030 | 4030 | 4030 | 4030 | 0 |
| 293 | 20241018 | 141500 | 1264312330 | 4030 | 4030 | 4030 | 4030 | 50 |
| 294 | 20241018 | 141400 | 1264110830 | 4030 | 4030 | 4030 | 4030 | 1 |
| 295 | 20241018 | 141300 | 1264106800 | 4025 | 4030 | 4035 | 4025 | 5 |
| 296 | 20241018 | 141200 | 1264086645 | 4035 | 4035 | 4035 | 4035 | 2 |
| 297 | 20241018 | 141100 | 1264078575 | 4035 | 4035 | 4035 | 4035 | 775 |
| 298 | 20241018 | 141000 | 1260951450 | 4035 | 4035 | 4035 | 4035 | 0 |
| 299 | 20241018 | 140900 | 1260951450 | 4035 | 4035 | 4035 | 4035 | 2 |
| 300 | 20241018 | 140800 | 1260943380 | 4015 | 4015 | 4015 | 4015 | 93 |
| 301 | 20241018 | 140700 | 1260569985 | 4015 | 4015 | 4015 | 4015 | 104 |
| 302 | 20241018 | 140600 | 1260152425 | 4010 | 4010 | 4010 | 4010 | 5404 |
| 303 | 20241018 | 140500 | 1238482385 | 4010 | 4020 | 4020 | 4010 | 612 |
| 304 | 20241018 | 140400 | 1236025075 | 4045 | 4045 | 4045 | 4045 | 1 |
| 305 | 20241018 | 140300 | 1236021030 | 4050 | 4025 | 4050 | 4015 | 1700 |
| 306 | 20241018 | 140200 | 1229160890 | 4025 | 4030 | 4030 | 4025 | 316 |
| 307 | 20241018 | 140100 | 1227887455 | 4030 | 4035 | 4035 | 4030 | 50 |
| 308 | 20241018 | 140000 | 1227685945 | 4035 | 4035 | 4035 | 4035 | 1 |
| 309 | 20241018 | 135900 | 1227681910 | 4050 | 4055 | 4055 | 4050 | 38 |
| 310 | 20241018 | 135800 | 1227527995 | 4060 | 4060 | 4060 | 4060 | 0 |
| 311 | 20241018 | 135700 | 1227527995 | 4060 | 4050 | 4060 | 4050 | 3358 |
| 312 | 20241018 | 135600 | 1213905045 | 4060 | 4060 | 4060 | 4060 | 226 |
| 313 | 20241018 | 135500 | 1212987485 | 4065 | 4060 | 4065 | 4060 | 1204 |
| 314 | 20241018 | 135400 | 1208099235 | 4050 | 4055 | 4055 | 4050 | 938 |
| 315 | 20241018 | 135300 | 1204295650 | 4070 | 4070 | 4070 | 4070 | 3872 |
| 316 | 20241018 | 135200 | 1188536610 | 4075 | 4075 | 4075 | 4075 | 0 |
| 317 | 20241018 | 135100 | 1188536610 | 4075 | 4065 | 4075 | 4065 | 1002 |
| 318 | 20241018 | 135000 | 1184456340 | 4070 | 4040 | 4070 | 4040 | 3167 |
| 319 | 20241018 | 134900 | 1171614160 | 4030 | 4035 | 4035 | 4025 | 1802 |
| 320 | 20241018 | 134800 | 1164354560 | 4040 | 4020 | 4040 | 4020 | 874 |
| 321 | 20241018 | 134700 | 1160828875 | 4015 | 4005 | 4015 | 4005 | 2146 |
| 322 | 20241018 | 134600 | 1152227695 | 4005 | 4000 | 4005 | 4000 | 816 |
| 323 | 20241018 | 134500 | 1148959620 | 3995 | 3995 | 3995 | 3995 | 4859 |
| 324 | 20241018 | 134400 | 1129547915 | 3985 | 4005 | 4005 | 3985 | 3595 |
| 325 | 20241018 | 134300 | 1115191625 | 4010 | 4025 | 4025 | 4010 | 1122 |
| 326 | 20241018 | 134200 | 1110683710 | 4025 | 4035 | 4035 | 4025 | 1423 |
| 327 | 20241018 | 134100 | 1104947010 | 4040 | 4040 | 4040 | 4040 | 179 |
| 328 | 20241018 | 134000 | 1104223850 | 4045 | 4050 | 4050 | 4045 | 198 |
| 329 | 20241018 | 133900 | 1103422835 | 4055 | 4050 | 4055 | 4050 | 177 |
| 330 | 20241018 | 133800 | 1102705930 | 4050 | 4050 | 4050 | 4050 | 3 |
| 331 | 20241018 | 133700 | 1102693780 | 4050 | 4050 | 4050 | 4050 | 139 |
| 332 | 20241018 | 133600 | 1102130830 | 4050 | 4055 | 4055 | 4050 | 510 |
| 333 | 20241018 | 133500 | 1100062830 | 4055 | 4055 | 4055 | 4055 | 0 |
| 334 | 20241018 | 133400 | 1100062830 | 4055 | 4055 | 4055 | 4055 | 111 |
| 335 | 20241018 | 133300 | 1099612725 | 4050 | 4055 | 4055 | 4050 | 78 |
| 336 | 20241018 | 133200 | 1099296780 | 4055 | 4055 | 4055 | 4055 | 0 |
| 337 | 20241018 | 133100 | 1099296780 | 4055 | 4070 | 4070 | 4055 | 141 |
| 338 | 20241018 | 133000 | 1098725010 | 4070 | 4055 | 4070 | 4055 | 3561 |
| 339 | 20241018 | 132900 | 1084251590 | 4055 | 4055 | 4055 | 4055 | 1 |
| 340 | 20241018 | 132800 | 1084247535 | 4055 | 4055 | 4055 | 4055 | 402 |
| 341 | 20241018 | 132700 | 1082617425 | 4055 | 4065 | 4065 | 4055 | 62 |
| 342 | 20241018 | 132600 | 1082365445 | 4065 | 4055 | 4065 | 4055 | 360 |
| 343 | 20241018 | 132500 | 1080905045 | 4055 | 4065 | 4065 | 4055 | 719 |
| 344 | 20241018 | 132400 | 1077986015 | 4065 | 4065 | 4065 | 4060 | 4582 |
| 345 | 20241018 | 132300 | 1059381880 | 4065 | 4065 | 4065 | 4060 | 403 |
| 346 | 20241018 | 132200 | 1057744345 | 4060 | 4070 | 4070 | 4060 | 6 |
| 347 | 20241018 | 132100 | 1057719970 | 4070 | 4080 | 4080 | 4070 | 1187 |
| 348 | 20241018 | 132000 | 1052886510 | 4090 | 4090 | 4090 | 4080 | 828 |
| 349 | 20241018 | 131900 | 1049502130 | 4085 | 4060 | 4085 | 4060 | 2000 |
| 350 | 20241018 | 131800 | 1041361410 | 4060 | 4060 | 4060 | 4060 | 1374 |
| 351 | 20241018 | 131700 | 1035782970 | 4055 | 4055 | 4055 | 4055 | 300 |
| 352 | 20241018 | 131600 | 1034566470 | 4055 | 4055 | 4055 | 4055 | 23 |
| 353 | 20241018 | 131500 | 1034473205 | 4055 | 4050 | 4055 | 4050 | 3120 |
| 354 | 20241018 | 131400 | 1021822670 | 4055 | 4070 | 4070 | 4050 | 4647 |
| 355 | 20241018 | 131300 | 1002977650 | 4070 | 4045 | 4070 | 4045 | 7831 |
| 356 | 20241018 | 131200 | 971248105 | 4045 | 4030 | 4045 | 4020 | 3669 |
| 357 | 20241018 | 131100 | 956433915 | 4030 | 4025 | 4030 | 4025 | 350 |
| 358 | 20241018 | 131000 | 955023580 | 4030 | 4020 | 4030 | 4020 | 502 |
| 359 | 20241018 | 130900 | 953001090 | 4020 | 4010 | 4020 | 4010 | 230 |
| 360 | 20241018 | 130800 | 952077490 | 4010 | 4010 | 4010 | 4010 | 100 |
| 361 | 20241018 | 130700 | 951676490 | 4010 | 4010 | 4010 | 4010 | 0 |
| 362 | 20241018 | 130600 | 951676490 | 4010 | 4010 | 4010 | 4010 | 20 |
| 363 | 20241018 | 130500 | 951596290 | 4020 | 4020 | 4020 | 4020 | 0 |
| 364 | 20241018 | 130400 | 951596290 | 4020 | 4010 | 4020 | 4010 | 3 |
| 365 | 20241018 | 130300 | 951584250 | 4015 | 4015 | 4015 | 4015 | 225 |
| 366 | 20241018 | 130200 | 950680875 | 4005 | 4005 | 4005 | 4005 | 11 |
| 367 | 20241018 | 130100 | 950636820 | 4005 | 4005 | 4005 | 4005 | 0 |
| 368 | 20241018 | 130000 | 950636820 | 4005 | 4010 | 4010 | 4005 | 208 |
| 369 | 20241018 | 125900 | 949803745 | 4015 | 4015 | 4015 | 4015 | 0 |
| 370 | 20241018 | 125800 | 949803745 | 4015 | 4015 | 4015 | 4015 | 9 |
| 371 | 20241018 | 125700 | 949767610 | 4015 | 4015 | 4015 | 4015 | 140 |
| 372 | 20241018 | 125600 | 949205510 | 4015 | 4015 | 4015 | 4015 | 2 |
| 373 | 20241018 | 125500 | 949197480 | 4010 | 4010 | 4010 | 4010 | 0 |
| 374 | 20241018 | 125400 | 949197480 | 4010 | 4010 | 4010 | 4010 | 3 |
| 375 | 20241018 | 125300 | 949185450 | 4010 | 4010 | 4010 | 4010 | 1 |
| 376 | 20241018 | 125200 | 949181440 | 4015 | 4010 | 4015 | 4010 | 454 |
| 377 | 20241018 | 125100 | 947359635 | 4010 | 4020 | 4020 | 4010 | 102 |
| 378 | 20241018 | 125000 | 946949630 | 4020 | 4005 | 4030 | 4005 | 2844 |
| 379 | 20241018 | 124900 | 935514905 | 4005 | 4005 | 4005 | 4005 | 783 |
| 380 | 20241018 | 124800 | 932378990 | 4000 | 4000 | 4000 | 4000 | 73 |
| 381 | 20241018 | 124700 | 932086990 | 4000 | 4000 | 4000 | 4000 | 600 |
| 382 | 20241018 | 124600 | 929686990 | 4000 | 4000 | 4000 | 4000 | 700 |
| 383 | 20241018 | 124500 | 926886990 | 3995 | 4000 | 4000 | 3990 | 1298 |
| 384 | 20241018 | 124400 | 921705950 | 3990 | 3995 | 4000 | 3990 | 137 |
| 385 | 20241018 | 124300 | 921158870 | 3995 | 3995 | 3995 | 3995 | 282 |
| 386 | 20241018 | 124200 | 920032280 | 3990 | 3990 | 3995 | 3990 | 261 |
| 387 | 20241018 | 124100 | 918990530 | 3995 | 3980 | 3995 | 3980 | 600 |
| 388 | 20241018 | 124000 | 916595580 | 3980 | 3980 | 3980 | 3980 | 4 |
| 389 | 20241018 | 123900 | 916579660 | 3980 | 3980 | 3980 | 3980 | 0 |
| 390 | 20241018 | 123800 | 916579660 | 3980 | 3980 | 3980 | 3980 | 51 |
| 391 | 20241018 | 123700 | 916376680 | 3965 | 3965 | 3965 | 3965 | 0 |
| 392 | 20241018 | 123600 | 916376680 | 3965 | 3965 | 3965 | 3965 | 235 |
| 393 | 20241018 | 123500 | 915444905 | 3960 | 3960 | 3960 | 3960 | 150 |
| 394 | 20241018 | 123400 | 914850905 | 3960 | 3965 | 3965 | 3960 | 20 |
| 395 | 20241018 | 123300 | 914771700 | 3960 | 3960 | 3960 | 3960 | 242 |
| 396 | 20241018 | 123200 | 913813380 | 3955 | 3955 | 3955 | 3955 | 0 |
| 397 | 20241018 | 123100 | 913813380 | 3955 | 3955 | 3955 | 3955 | 0 |
| 398 | 20241018 | 123000 | 913813380 | 3955 | 3955 | 3955 | 3955 | 933 |
| 399 | 20241018 | 122900 | 910123365 | 3950 | 3950 | 3950 | 3950 | 0 |
| 400 | 20241018 | 122800 | 910123365 | 3950 | 3950 | 3950 | 3950 | 0 |
| 401 | 20241018 | 122700 | 910123365 | 3950 | 3950 | 3950 | 3950 | 0 |
| 402 | 20241018 | 122600 | 910123365 | 3950 | 3950 | 3950 | 3950 | 0 |
| 403 | 20241018 | 122500 | 910123365 | 3950 | 3955 | 3955 | 3950 | 2709 |
| 404 | 20241018 | 122400 | 899409895 | 3955 | 3970 | 3970 | 3955 | 7935 |
| 405 | 20241018 | 122300 | 867975375 | 3965 | 3965 | 3965 | 3965 | 0 |
| 406 | 20241018 | 122200 | 867975375 | 3965 | 3965 | 3965 | 3965 | 0 |
| 407 | 20241018 | 122100 | 867975375 | 3965 | 3975 | 3975 | 3965 | 852 |
| 408 | 20241018 | 122000 | 864594515 | 3975 | 3970 | 3975 | 3970 | 115 |
| 409 | 20241018 | 121900 | 864137915 | 3970 | 3970 | 3970 | 3970 | 0 |
| 410 | 20241018 | 121800 | 864137915 | 3970 | 3970 | 3970 | 3970 | 500 |
| 411 | 20241018 | 121700 | 862152915 | 3970 | 3970 | 3970 | 3970 | 0 |
| 412 | 20241018 | 121600 | 862152915 | 3970 | 3970 | 3970 | 3970 | 0 |
| 413 | 20241018 | 121500 | 862152915 | 3970 | 3970 | 3970 | 3970 | 402 |
| 414 | 20241018 | 121400 | 860556975 | 3975 | 3975 | 3975 | 3975 | 425 |
| 415 | 20241018 | 121300 | 858867600 | 3975 | 3980 | 3980 | 3975 | 14 |
| 416 | 20241018 | 121200 | 858811885 | 3980 | 3980 | 3980 | 3980 | 15 |
| 417 | 20241018 | 121100 | 858752185 | 3995 | 3995 | 3995 | 3995 | 0 |
| 418 | 20241018 | 121000 | 858752185 | 3995 | 4000 | 4000 | 3995 | 69 |
| 419 | 20241018 | 120900 | 858476430 | 4000 | 4020 | 4020 | 4000 | 5 |
| 420 | 20241018 | 120800 | 858456390 | 4035 | 4035 | 4035 | 4035 | 0 |
| 421 | 20241018 | 120700 | 858456390 | 4035 | 4035 | 4035 | 4035 | 15 |
| 422 | 20241018 | 120600 | 858395865 | 4050 | 3985 | 4055 | 3985 | 3657 |
| 423 | 20241018 | 120500 | 843659220 | 3980 | 3980 | 3980 | 3980 | 48 |
| 424 | 20241018 | 120400 | 843468180 | 3980 | 3985 | 3985 | 3980 | 169 |
| 425 | 20241018 | 120300 | 842795555 | 3980 | 3975 | 3980 | 3975 | 2452 |
| 426 | 20241018 | 120200 | 833040915 | 3970 | 3975 | 3975 | 3970 | 833 |
| 427 | 20241018 | 120100 | 829731240 | 3975 | 3975 | 3975 | 3975 | 1 |
| 428 | 20241018 | 120000 | 829727265 | 3980 | 3980 | 3980 | 3980 | 0 |
| 429 | 20241018 | 115900 | 829727265 | 3980 | 3980 | 3980 | 3970 | 2501 |
| 430 | 20241018 | 115800 | 819798275 | 3970 | 3975 | 3975 | 3970 | 3092 |
| 431 | 20241018 | 115700 | 807518810 | 3975 | 3975 | 3975 | 3975 | 0 |
| 432 | 20241018 | 115600 | 807518810 | 3975 | 3975 | 3975 | 3975 | 0 |
| 433 | 20241018 | 115500 | 807518810 | 3975 | 3975 | 3975 | 3975 | 476 |
| 434 | 20241018 | 115400 | 805626710 | 3975 | 3975 | 3975 | 3975 | 202 |
| 435 | 20241018 | 115300 | 804823760 | 3970 | 3970 | 3970 | 3970 | 13 |
| 436 | 20241018 | 115200 | 804772150 | 3970 | 3975 | 3975 | 3970 | 202 |
| 437 | 20241018 | 115100 | 803969210 | 3975 | 3975 | 3975 | 3975 | 100 |
| 438 | 20241018 | 115000 | 803571710 | 3970 | 3970 | 3970 | 3970 | 137 |
| 439 | 20241018 | 114900 | 803027820 | 3970 | 3970 | 3970 | 3970 | 478 |
| 440 | 20241018 | 114800 | 801130160 | 3975 | 3975 | 3975 | 3975 | 32 |
| 441 | 20241018 | 114700 | 801002960 | 3975 | 3980 | 3980 | 3975 | 386 |
| 442 | 20241018 | 114600 | 799468080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 443 | 20241018 | 114500 | 799468080 | 3975 | 3975 | 3975 | 3975 | 504 |
| 444 | 20241018 | 114400 | 797464680 | 3975 | 3985 | 3985 | 3975 | 617 |
| 445 | 20241018 | 114300 | 795011355 | 3995 | 3995 | 3995 | 3995 | 17 |
| 446 | 20241018 | 114200 | 794943440 | 3995 | 3995 | 3995 | 3995 | 100 |
| 447 | 20241018 | 114100 | 794543940 | 3995 | 3995 | 3995 | 3995 | 1087 |
| 448 | 20241018 | 114000 | 790201375 | 3995 | 3995 | 3995 | 3995 | 14 |
| 449 | 20241018 | 113900 | 790145445 | 4000 | 4000 | 4010 | 4000 | 1667 |
| 450 | 20241018 | 113800 | 783477325 | 4010 | 4010 | 4010 | 4010 | 0 |
| 451 | 20241018 | 113700 | 783477325 | 4010 | 4010 | 4010 | 4010 | 0 |
| 452 | 20241018 | 113600 | 783477325 | 4010 | 4010 | 4010 | 4000 | 26 |
| 453 | 20241018 | 113500 | 783373265 | 4010 | 4010 | 4010 | 4010 | 6 |
| 454 | 20241018 | 113400 | 783349205 | 4010 | 4010 | 4010 | 4010 | 6 |
| 455 | 20241018 | 113300 | 783325145 | 4010 | 4010 | 4010 | 4010 | 0 |
| 456 | 20241018 | 113200 | 783325145 | 4010 | 4000 | 4010 | 4000 | 2188 |
| 457 | 20241018 | 113100 | 774573125 | 4000 | 4005 | 4005 | 4000 | 1902 |
| 458 | 20241018 | 113000 | 766963625 | 4015 | 4000 | 4015 | 4000 | 4644 |
| 459 | 20241018 | 112900 | 748343960 | 4000 | 4000 | 4000 | 4000 | 4 |
| 460 | 20241018 | 112800 | 748327960 | 3995 | 3995 | 3995 | 3995 | 199 |
| 461 | 20241018 | 112700 | 747532955 | 3995 | 3995 | 3995 | 3995 | 61 |
| 462 | 20241018 | 112600 | 747289260 | 3990 | 3985 | 3990 | 3970 | 1749 |
| 463 | 20241018 | 112500 | 740328485 | 3975 | 3985 | 3985 | 3975 | 8 |
| 464 | 20241018 | 112400 | 740296625 | 3985 | 3985 | 3985 | 3985 | 30 |
| 465 | 20241018 | 112300 | 740177075 | 3990 | 3990 | 3990 | 3990 | 0 |
| 466 | 20241018 | 112200 | 740177075 | 3990 | 3975 | 3990 | 3975 | 11 |
| 467 | 20241018 | 112100 | 740133265 | 3990 | 3990 | 3990 | 3990 | 100 |
| 468 | 20241018 | 112000 | 739734265 | 3990 | 3980 | 3990 | 3975 | 121 |
| 469 | 20241018 | 111900 | 739253165 | 3985 | 3985 | 3985 | 3985 | 131 |
| 470 | 20241018 | 111800 | 738731130 | 3990 | 3990 | 3990 | 3985 | 201 |
| 471 | 20241018 | 111700 | 737930060 | 3990 | 3985 | 3990 | 3985 | 342 |
| 472 | 20241018 | 111600 | 736565705 | 3985 | 3980 | 3985 | 3975 | 1494 |
| 473 | 20241018 | 111500 | 730619670 | 3980 | 3975 | 3980 | 3975 | 61 |
| 474 | 20241018 | 111400 | 730377190 | 3975 | 3975 | 3975 | 3965 | 201 |
| 475 | 20241018 | 111300 | 729578835 | 3975 | 3975 | 3975 | 3975 | 1 |
| 476 | 20241018 | 111200 | 729574860 | 3965 | 3965 | 3965 | 3965 | 23 |
| 477 | 20241018 | 111100 | 729483665 | 3980 | 3965 | 3980 | 3965 | 760 |
| 478 | 20241018 | 111000 | 726463875 | 3960 | 3960 | 3960 | 3960 | 1 |
| 479 | 20241018 | 110900 | 726459915 | 3955 | 3955 | 3955 | 3955 | 956 |
| 480 | 20241018 | 110800 | 722678935 | 3955 | 3950 | 3955 | 3945 | 3462 |
| 481 | 20241018 | 110700 | 708997150 | 3950 | 3970 | 3970 | 3940 | 6670 |
| 482 | 20241018 | 110600 | 682652980 | 3950 | 3970 | 3980 | 3950 | 7580 |
| 483 | 20241018 | 110500 | 652636855 | 3970 | 3970 | 3970 | 3960 | 2396 |
| 484 | 20241018 | 110400 | 643132105 | 3975 | 3990 | 3990 | 3970 | 4585 |
| 485 | 20241018 | 110300 | 624867945 | 3990 | 4005 | 4005 | 3990 | 9922 |
| 486 | 20241018 | 110200 | 585190820 | 4005 | 4005 | 4010 | 4005 | 424 |
| 487 | 20241018 | 110100 | 583492450 | 4005 | 4015 | 4015 | 4005 | 835 |
| 488 | 20241018 | 110000 | 580146775 | 4015 | 4005 | 4015 | 4005 | 105 |
| 489 | 20241018 | 105900 | 579725960 | 4005 | 4010 | 4010 | 4005 | 3456 |
| 490 | 20241018 | 105800 | 565883160 | 4015 | 4015 | 4015 | 4015 | 202 |
| 491 | 20241018 | 105700 | 565072130 | 4010 | 4015 | 4015 | 4005 | 10001 |
| 492 | 20241018 | 105600 | 524947125 | 4015 | 4015 | 4015 | 4015 | 0 |
| 493 | 20241018 | 105500 | 524947125 | 4015 | 4020 | 4020 | 4015 | 611 |
| 494 | 20241018 | 105400 | 522491880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 495 | 20241018 | 105300 | 522491880 | 4015 | 4015 | 4015 | 4015 | 2500 |
| 496 | 20241018 | 105200 | 512454380 | 4015 | 4020 | 4020 | 4015 | 498 |
| 497 | 20241018 | 105100 | 510454905 | 4020 | 4015 | 4020 | 4015 | 368 |
| 498 | 20241018 | 105000 | 508976795 | 4015 | 4015 | 4015 | 4015 | 1539 |
| 499 | 20241018 | 104900 | 502797710 | 4015 | 4020 | 4020 | 4015 | 1217 |
| 500 | 20241018 | 104800 | 497908950 | 4020 | 4030 | 4030 | 4020 | 3699 |
| 501 | 20241018 | 104700 | 483018185 | 4030 | 4040 | 4045 | 4030 | 1270 |
| 502 | 20241018 | 104600 | 477890725 | 4040 | 4045 | 4045 | 4040 | 602 |
| 503 | 20241018 | 104500 | 475458145 | 4045 | 4050 | 4050 | 4045 | 1455 |
| 504 | 20241018 | 104400 | 469572210 | 4050 | 4055 | 4055 | 4050 | 706 |
| 505 | 20241018 | 104300 | 466712895 | 4055 | 4050 | 4055 | 4050 | 225 |
| 506 | 20241018 | 104200 | 465801525 | 4050 | 4050 | 4050 | 4050 | 326 |
| 507 | 20241018 | 104100 | 464481225 | 4050 | 4055 | 4055 | 4050 | 2091 |
| 508 | 20241018 | 104000 | 456012305 | 4055 | 4060 | 4060 | 4055 | 11 |
| 509 | 20241018 | 103900 | 455967690 | 4060 | 4050 | 4060 | 4050 | 15 |
| 510 | 20241018 | 103800 | 455906870 | 4050 | 4055 | 4055 | 4050 | 847 |
| 511 | 20241018 | 103700 | 452472765 | 4055 | 4060 | 4060 | 4055 | 248 |
| 512 | 20241018 | 103600 | 451465935 | 4060 | 4060 | 4060 | 4060 | 17 |
| 513 | 20241018 | 103500 | 451396915 | 4060 | 4060 | 4060 | 4060 | 951 |
| 514 | 20241018 | 103400 | 447535855 | 4060 | 4060 | 4060 | 4060 | 0 |
| 515 | 20241018 | 103300 | 447535855 | 4060 | 4065 | 4065 | 4060 | 234 |
| 516 | 20241018 | 103200 | 446585145 | 4065 | 4060 | 4065 | 4060 | 403 |
| 517 | 20241018 | 103100 | 444948960 | 4060 | 4060 | 4060 | 4060 | 0 |
| 518 | 20241018 | 103000 | 444948960 | 4060 | 4060 | 4060 | 4060 | 155 |
| 519 | 20241018 | 102900 | 444319660 | 4060 | 4060 | 4060 | 4060 | 60 |
| 520 | 20241018 | 102800 | 444076060 | 4060 | 4065 | 4065 | 4060 | 785 |
| 521 | 20241018 | 102700 | 440888940 | 4070 | 4065 | 4070 | 4065 | 159 |
| 522 | 20241018 | 102600 | 440241850 | 4070 | 4065 | 4070 | 4065 | 69 |
| 523 | 20241018 | 102500 | 439961265 | 4065 | 4065 | 4070 | 4065 | 160 |
| 524 | 20241018 | 102400 | 439310365 | 4070 | 4070 | 4070 | 4070 | 0 |
| 525 | 20241018 | 102300 | 439310365 | 4070 | 4070 | 4070 | 4070 | 0 |
| 526 | 20241018 | 102200 | 439310365 | 4070 | 4065 | 4070 | 4065 | 2464 |
| 527 | 20241018 | 102100 | 429294200 | 4065 | 4065 | 4065 | 4065 | 17 |
| 528 | 20241018 | 102000 | 429225095 | 4055 | 4060 | 4060 | 4055 | 781 |
| 529 | 20241018 | 101900 | 426057870 | 4060 | 4060 | 4060 | 4060 | 1055 |
| 530 | 20241018 | 101800 | 421774570 | 4060 | 4060 | 4060 | 4060 | 81 |
| 531 | 20241018 | 101700 | 421445710 | 4060 | 4055 | 4060 | 4055 | 235 |
| 532 | 20241018 | 101600 | 420491785 | 4055 | 4055 | 4055 | 4055 | 107 |
| 533 | 20241018 | 101500 | 420057900 | 4050 | 4055 | 4055 | 4050 | 453 |
| 534 | 20241018 | 101400 | 418222445 | 4050 | 4050 | 4050 | 4050 | 20 |
| 535 | 20241018 | 101300 | 418141445 | 4055 | 4055 | 4055 | 4055 | 11 |
| 536 | 20241018 | 101200 | 418096840 | 4055 | 4055 | 4055 | 4050 | 924 |
| 537 | 20241018 | 101100 | 414352890 | 4055 | 4055 | 4055 | 4055 | 627 |
| 538 | 20241018 | 101000 | 411810405 | 4065 | 4055 | 4065 | 4055 | 37 |
| 539 | 20241018 | 100900 | 411660320 | 4055 | 4055 | 4065 | 4055 | 1433 |
| 540 | 20241018 | 100800 | 405840505 | 4065 | 4060 | 4065 | 4060 | 3319 |
| 541 | 20241018 | 100700 | 392353770 | 4060 | 4065 | 4065 | 4060 | 221 |
| 542 | 20241018 | 100600 | 391455905 | 4070 | 4065 | 4070 | 4065 | 219 |
| 543 | 20241018 | 100500 | 390565135 | 4065 | 4065 | 4065 | 4065 | 250 |
| 544 | 20241018 | 100400 | 389548885 | 4065 | 4060 | 4065 | 4060 | 643 |
| 545 | 20241018 | 100300 | 386935095 | 4060 | 4060 | 4060 | 4060 | 379 |
| 546 | 20241018 | 100200 | 385396355 | 4060 | 4060 | 4060 | 4060 | 200 |
| 547 | 20241018 | 100100 | 384584355 | 4060 | 4050 | 4060 | 4050 | 2 |
| 548 | 20241018 | 100000 | 384576245 | 4050 | 4055 | 4055 | 4050 | 254 |
| 549 | 20241018 | 095900 | 383546795 | 4055 | 4055 | 4055 | 4050 | 1821 |
| 550 | 20241018 | 095800 | 376162955 | 4060 | 4055 | 4060 | 4055 | 154 |
| 551 | 20241018 | 095700 | 375538380 | 4050 | 4050 | 4050 | 4050 | 584 |
| 552 | 20241018 | 095600 | 373173180 | 4055 | 4055 | 4055 | 4055 | 17 |
| 553 | 20241018 | 095500 | 373104245 | 4055 | 4055 | 4055 | 4055 | 0 |
| 554 | 20241018 | 095400 | 373104245 | 4055 | 4050 | 4055 | 4050 | 45 |
| 555 | 20241018 | 095300 | 372921990 | 4055 | 4045 | 4055 | 4045 | 103 |
| 556 | 20241018 | 095200 | 372504340 | 4045 | 4045 | 4045 | 4045 | 1 |
| 557 | 20241018 | 095100 | 372500295 | 4045 | 4080 | 4080 | 4045 | 487 |
| 558 | 20241018 | 095000 | 370528490 | 4080 | 4080 | 4080 | 4080 | 3 |
| 559 | 20241018 | 094900 | 370516250 | 4080 | 4080 | 4080 | 4080 | 0 |
| 560 | 20241018 | 094800 | 370516250 | 4080 | 4080 | 4080 | 4080 | 1 |
| 561 | 20241018 | 094700 | 370512170 | 4080 | 4075 | 4080 | 4075 | 762 |
| 562 | 20241018 | 094600 | 367403230 | 4075 | 4070 | 4075 | 4070 | 143 |
| 563 | 20241018 | 094500 | 366821120 | 4055 | 4050 | 4055 | 4050 | 1153 |
| 564 | 20241018 | 094400 | 362145970 | 4055 | 4050 | 4055 | 4050 | 98 |
| 565 | 20241018 | 094300 | 361749020 | 4050 | 4050 | 4050 | 4050 | 48 |
| 566 | 20241018 | 094200 | 361554620 | 4045 | 4045 | 4045 | 4045 | 19 |
| 567 | 20241018 | 094100 | 361477765 | 4050 | 4045 | 4050 | 4040 | 844 |
| 568 | 20241018 | 094000 | 358064660 | 4045 | 4040 | 4050 | 4040 | 972 |
| 569 | 20241018 | 093900 | 354137765 | 4040 | 4050 | 4050 | 4040 | 2036 |
| 570 | 20241018 | 093800 | 345900725 | 4055 | 4055 | 4055 | 4050 | 2307 |
| 571 | 20241018 | 093700 | 336555985 | 4055 | 4050 | 4055 | 4050 | 1001 |
| 572 | 20241018 | 093600 | 332501930 | 4050 | 4050 | 4055 | 4050 | 2220 |
| 573 | 20241018 | 093500 | 323510720 | 4055 | 4050 | 4055 | 4050 | 432 |
| 574 | 20241018 | 093400 | 321760840 | 4055 | 4055 | 4055 | 4050 | 2299 |
| 575 | 20241018 | 093300 | 312448360 | 4055 | 4055 | 4055 | 4055 | 1945 |
| 576 | 20241018 | 093200 | 304561385 | 4055 | 4055 | 4060 | 4055 | 232 |
| 577 | 20241018 | 093100 | 303620620 | 4050 | 4055 | 4055 | 4050 | 149 |
| 578 | 20241018 | 093000 | 303016670 | 4055 | 4055 | 4060 | 4055 | 92 |
| 579 | 20241018 | 092900 | 302643320 | 4055 | 4060 | 4060 | 4055 | 796 |
| 580 | 20241018 | 092800 | 299414505 | 4060 | 4060 | 4060 | 4055 | 47 |
| 581 | 20241018 | 092700 | 299223735 | 4060 | 4060 | 4060 | 4055 | 118 |
| 582 | 20241018 | 092600 | 298745145 | 4060 | 4055 | 4060 | 4055 | 308 |
| 583 | 20241018 | 092500 | 297496085 | 4050 | 4055 | 4060 | 4050 | 9486 |
| 584 | 20241018 | 092400 | 259025865 | 4055 | 4055 | 4060 | 4050 | 2027 |
| 585 | 20241018 | 092300 | 250816240 | 4050 | 4075 | 4075 | 4050 | 110 |
| 586 | 20241018 | 092200 | 250370370 | 4080 | 4075 | 4080 | 4045 | 3390 |
| 587 | 20241018 | 092100 | 236600800 | 4070 | 4080 | 4080 | 4070 | 1571 |
| 588 | 20241018 | 092000 | 230198755 | 4070 | 4075 | 4075 | 4070 | 826 |
| 589 | 20241018 | 091900 | 226836890 | 4075 | 4070 | 4075 | 4070 | 240 |
| 590 | 20241018 | 091800 | 225859015 | 4070 | 4080 | 4080 | 4070 | 440 |
| 591 | 20241018 | 091700 | 224067080 | 4070 | 4080 | 4085 | 4070 | 3612 |
| 592 | 20241018 | 091600 | 209336945 | 4080 | 4090 | 4090 | 4080 | 1932 |
| 593 | 20241018 | 091500 | 201439310 | 4090 | 4080 | 4100 | 4080 | 176 |
| 594 | 20241018 | 091400 | 200719660 | 4080 | 4085 | 4085 | 4080 | 2299 |
| 595 | 20241018 | 091300 | 191336420 | 4090 | 4100 | 4100 | 4085 | 2286 |
| 596 | 20241018 | 091200 | 181991125 | 4100 | 4110 | 4110 | 4100 | 4200 |
| 597 | 20241018 | 091100 | 164763810 | 4110 | 4115 | 4115 | 4110 | 3696 |
| 598 | 20241018 | 091000 | 149560060 | 4115 | 4115 | 4120 | 4115 | 1574 |
| 599 | 20241018 | 090900 | 143083045 | 4110 | 4110 | 4110 | 4110 | 123 |
| 600 | 20241018 | 090800 | 142577515 | 4110 | 4135 | 4135 | 4110 | 3203 |
| 601 | 20241018 | 090700 | 129406685 | 4125 | 4115 | 4125 | 4115 | 99 |
| 602 | 20241018 | 090600 | 128998895 | 4115 | 4120 | 4125 | 4115 | 3455 |
| 603 | 20241018 | 090500 | 114768235 | 4120 | 4120 | 4125 | 4120 | 1309 |
| 604 | 20241018 | 090400 | 109374465 | 4125 | 4140 | 4140 | 4120 | 4870 |
| 605 | 20241018 | 090300 | 89281390 | 4140 | 4175 | 4175 | 4140 | 1457 |
| 606 | 20241018 | 090200 | 83215195 | 4175 | 4205 | 4205 | 4170 | 4876 |
| 607 | 20241018 | 090100 | 62817365 | 4205 | 4215 | 4255 | 4205 | 5472 |
| 608 | 20241018 | 090000 | 39770275 | 4210 | 4265 | 4265 | 4210 | 8267 |