30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241015 | 191300 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 5701 |
| 3 | 20241015 | 191200 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 4 | 20241015 | 191100 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 5 | 20241015 | 191000 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 6 | 20241015 | 190900 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 7 | 20241015 | 190800 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 8 | 20241015 | 190700 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 9 | 20241015 | 190600 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 10 | 20241015 | 190500 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 11 | 20241015 | 190400 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 12 | 20241015 | 190300 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 13 | 20241015 | 190200 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 14 | 20241015 | 190100 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 15 | 20241015 | 190000 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 16 | 20241015 | 185900 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 17 | 20241015 | 185800 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 18 | 20241015 | 185700 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 19 | 20241015 | 185600 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 20 | 20241015 | 185500 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 21 | 20241015 | 185400 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 22 | 20241015 | 185300 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 23 | 20241015 | 185200 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 24 | 20241015 | 185100 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 25 | 20241015 | 185000 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 26 | 20241015 | 184900 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 27 | 20241015 | 184800 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 28 | 20241015 | 184700 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 29 | 20241015 | 184600 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 30 | 20241015 | 184500 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 31 | 20241015 | 184400 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 32 | 20241015 | 184300 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 5701 |
| 33 | 20241015 | 184200 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 34 | 20241015 | 184100 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 35 | 20241015 | 184000 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 36 | 20241015 | 183900 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 37 | 20241015 | 183800 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 38 | 20241015 | 183700 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 39 | 20241015 | 183600 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 40 | 20241015 | 183500 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 41 | 20241015 | 183400 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 42 | 20241015 | 183300 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 43 | 20241015 | 183200 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 44 | 20241015 | 183100 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 45 | 20241015 | 183000 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 46 | 20241015 | 182900 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 47 | 20241015 | 182800 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 48 | 20241015 | 182700 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 49 | 20241015 | 182600 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 50 | 20241015 | 182500 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 51 | 20241015 | 182400 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 52 | 20241015 | 182300 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 53 | 20241015 | 182200 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 54 | 20241015 | 182100 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 55 | 20241015 | 182000 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 56 | 20241015 | 181900 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 57 | 20241015 | 181800 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 58 | 20241015 | 181700 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 59 | 20241015 | 181600 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 60 | 20241015 | 181500 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 61 | 20241015 | 181400 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 62 | 20241015 | 181300 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 5701 |
| 63 | 20241015 | 181200 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 64 | 20241015 | 181100 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 65 | 20241015 | 181000 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 66 | 20241015 | 180900 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 67 | 20241015 | 180800 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 68 | 20241015 | 180700 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 69 | 20241015 | 180600 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 70 | 20241015 | 180500 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 71 | 20241015 | 180400 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 72 | 20241015 | 180300 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 73 | 20241015 | 180200 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 74 | 20241015 | 180100 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 75 | 20241015 | 180000 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 76 | 20241015 | 175900 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 77 | 20241015 | 175800 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 78 | 20241015 | 175700 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 79 | 20241015 | 175600 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 80 | 20241015 | 175500 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 81 | 20241015 | 175400 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 82 | 20241015 | 175300 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 83 | 20241015 | 175200 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 84 | 20241015 | 175100 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 85 | 20241015 | 175000 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 86 | 20241015 | 174900 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 87 | 20241015 | 174800 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 88 | 20241015 | 174700 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 89 | 20241015 | 174600 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 90 | 20241015 | 174500 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 91 | 20241015 | 174400 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 92 | 20241015 | 174300 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 5701 |
| 93 | 20241015 | 174200 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 94 | 20241015 | 174100 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 95 | 20241015 | 174000 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 96 | 20241015 | 173900 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 97 | 20241015 | 173800 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 98 | 20241015 | 173700 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 99 | 20241015 | 173600 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 100 | 20241015 | 173500 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 101 | 20241015 | 173400 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 102 | 20241015 | 173300 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 103 | 20241015 | 173200 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 104 | 20241015 | 173100 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 105 | 20241015 | 173000 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 106 | 20241015 | 172900 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 107 | 20241015 | 172800 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 108 | 20241015 | 172700 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 109 | 20241015 | 172600 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 110 | 20241015 | 172500 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 111 | 20241015 | 172400 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 112 | 20241015 | 172300 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 113 | 20241015 | 172200 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 114 | 20241015 | 172100 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 115 | 20241015 | 172000 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 116 | 20241015 | 171900 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 117 | 20241015 | 171800 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 118 | 20241015 | 171700 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 119 | 20241015 | 171600 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 120 | 20241015 | 171500 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 121 | 20241015 | 171400 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 122 | 20241015 | 171300 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 5701 |
| 123 | 20241015 | 171200 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 124 | 20241015 | 171100 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 125 | 20241015 | 171000 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 126 | 20241015 | 170900 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 127 | 20241015 | 170800 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 128 | 20241015 | 170700 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 129 | 20241015 | 170600 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 130 | 20241015 | 170500 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 131 | 20241015 | 170400 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 132 | 20241015 | 170300 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 133 | 20241015 | 170200 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 134 | 20241015 | 170100 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 135 | 20241015 | 170000 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 136 | 20241015 | 165900 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 137 | 20241015 | 165800 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 138 | 20241015 | 165700 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 139 | 20241015 | 165600 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 140 | 20241015 | 165500 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 141 | 20241015 | 165400 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 142 | 20241015 | 165300 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 143 | 20241015 | 165200 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 144 | 20241015 | 165100 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 145 | 20241015 | 165000 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 146 | 20241015 | 164900 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 147 | 20241015 | 164800 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 148 | 20241015 | 164700 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 149 | 20241015 | 164600 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 150 | 20241015 | 164500 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 151 | 20241015 | 164400 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 152 | 20241015 | 164300 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 5701 |
| 153 | 20241015 | 164200 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 154 | 20241015 | 164100 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 155 | 20241015 | 164000 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 156 | 20241015 | 163900 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 157 | 20241015 | 163800 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 158 | 20241015 | 163700 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 159 | 20241015 | 163600 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 160 | 20241015 | 163500 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 161 | 20241015 | 163400 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 162 | 20241015 | 163300 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 163 | 20241015 | 163200 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 164 | 20241015 | 163100 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 165 | 20241015 | 163000 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 166 | 20241015 | 162900 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 167 | 20241015 | 162800 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 168 | 20241015 | 162700 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 169 | 20241015 | 162600 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 170 | 20241015 | 162500 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 171 | 20241015 | 162400 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 172 | 20241015 | 162300 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 173 | 20241015 | 162200 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 174 | 20241015 | 162100 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 175 | 20241015 | 162000 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 176 | 20241015 | 161900 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 177 | 20241015 | 161800 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 178 | 20241015 | 161700 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 179 | 20241015 | 161600 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 180 | 20241015 | 161500 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 181 | 20241015 | 161400 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 182 | 20241015 | 161300 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 5701 |
| 183 | 20241015 | 161200 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 184 | 20241015 | 161100 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 185 | 20241015 | 161000 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 186 | 20241015 | 160900 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 187 | 20241015 | 160800 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 188 | 20241015 | 160700 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 189 | 20241015 | 160600 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 190 | 20241015 | 160500 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 191 | 20241015 | 160400 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 192 | 20241015 | 160300 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 193 | 20241015 | 160200 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 194 | 20241015 | 160100 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 195 | 20241015 | 160000 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 196 | 20241015 | 155900 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 197 | 20241015 | 155800 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 198 | 20241015 | 155700 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 199 | 20241015 | 155600 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 200 | 20241015 | 155500 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 201 | 20241015 | 155400 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 202 | 20241015 | 155300 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 203 | 20241015 | 155200 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 204 | 20241015 | 155100 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 205 | 20241015 | 155000 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 206 | 20241015 | 154900 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 207 | 20241015 | 154800 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 208 | 20241015 | 154700 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 209 | 20241015 | 154600 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 210 | 20241015 | 154500 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 211 | 20241015 | 154400 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 212 | 20241015 | 154300 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 5701 |
| 213 | 20241015 | 154200 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 214 | 20241015 | 154100 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 215 | 20241015 | 154000 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 216 | 20241015 | 153900 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 217 | 20241015 | 153800 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 218 | 20241015 | 153700 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 219 | 20241015 | 153600 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 220 | 20241015 | 153500 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 221 | 20241015 | 153400 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 222 | 20241015 | 153300 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 223 | 20241015 | 153200 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 224 | 20241015 | 153100 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 0 |
| 225 | 20241015 | 153000 | 5305696555 | 4340 | 4340 | 4340 | 4340 | 5701 |
| 226 | 20241015 | 152900 | 5280954215 | 4340 | 4340 | 4340 | 4340 | 0 |
| 227 | 20241015 | 152800 | 5280954215 | 4340 | 4340 | 4340 | 4340 | 0 |
| 228 | 20241015 | 152700 | 5280954215 | 4340 | 4340 | 4340 | 4340 | 0 |
| 229 | 20241015 | 152600 | 5280954215 | 4340 | 4340 | 4340 | 4340 | 0 |
| 230 | 20241015 | 152500 | 5280954215 | 4340 | 4340 | 4340 | 4340 | 0 |
| 231 | 20241015 | 152400 | 5280954215 | 4340 | 4340 | 4340 | 4340 | 0 |
| 232 | 20241015 | 152300 | 5280954215 | 4340 | 4340 | 4340 | 4340 | 0 |
| 233 | 20241015 | 152200 | 5280954215 | 4340 | 4340 | 4340 | 4340 | 0 |
| 234 | 20241015 | 152100 | 5280954215 | 4340 | 4340 | 4340 | 4340 | 0 |
| 235 | 20241015 | 152000 | 5280954215 | 4340 | 4340 | 4340 | 4340 | 0 |
| 236 | 20241015 | 151900 | 5280954215 | 4340 | 4330 | 4340 | 4325 | 2913 |
| 237 | 20241015 | 151800 | 5268345315 | 4335 | 4330 | 4335 | 4325 | 5210 |
| 238 | 20241015 | 151700 | 5245781345 | 4330 | 4330 | 4335 | 4325 | 4420 |
| 239 | 20241015 | 151600 | 5226644010 | 4330 | 4330 | 4335 | 4330 | 2082 |
| 240 | 20241015 | 151500 | 5217628945 | 4335 | 4330 | 4335 | 4330 | 382 |
| 241 | 20241015 | 151400 | 5215974875 | 4335 | 4335 | 4335 | 4335 | 3356 |
| 242 | 20241015 | 151300 | 5201426615 | 4335 | 4335 | 4335 | 4335 | 0 |
| 243 | 20241015 | 151200 | 5201426615 | 4335 | 4330 | 4335 | 4330 | 484 |
| 244 | 20241015 | 151100 | 5199330875 | 4330 | 4325 | 4330 | 4325 | 4983 |
| 245 | 20241015 | 151000 | 5177778900 | 4330 | 4335 | 4335 | 4330 | 1554 |
| 246 | 20241015 | 150900 | 5171045535 | 4340 | 4340 | 4340 | 4335 | 1151 |
| 247 | 20241015 | 150800 | 5166052060 | 4340 | 4345 | 4345 | 4340 | 3446 |
| 248 | 20241015 | 150700 | 5151095575 | 4350 | 4340 | 4350 | 4340 | 508 |
| 249 | 20241015 | 150600 | 5148888785 | 4340 | 4345 | 4350 | 4340 | 6732 |
| 250 | 20241015 | 150500 | 5119618180 | 4345 | 4345 | 4345 | 4345 | 505 |
| 251 | 20241015 | 150400 | 5117423955 | 4340 | 4355 | 4355 | 4340 | 2720 |
| 252 | 20241015 | 150300 | 5105598175 | 4355 | 4355 | 4355 | 4350 | 3132 |
| 253 | 20241015 | 150200 | 5091968405 | 4355 | 4365 | 4365 | 4355 | 8192 |
| 254 | 20241015 | 150100 | 5056244985 | 4365 | 4350 | 4365 | 4350 | 3137 |
| 255 | 20241015 | 150000 | 5042577390 | 4350 | 4360 | 4360 | 4350 | 2012 |
| 256 | 20241015 | 145900 | 5033815235 | 4360 | 4360 | 4360 | 4355 | 1220 |
| 257 | 20241015 | 145800 | 5028496435 | 4355 | 4355 | 4360 | 4355 | 1309 |
| 258 | 20241015 | 145700 | 5022792715 | 4355 | 4350 | 4355 | 4350 | 1225 |
| 259 | 20241015 | 145600 | 5017460960 | 4350 | 4335 | 4350 | 4335 | 1520 |
| 260 | 20241015 | 145500 | 5010856645 | 4340 | 4335 | 4340 | 4335 | 2219 |
| 261 | 20241015 | 145400 | 5001236280 | 4340 | 4340 | 4340 | 4340 | 22 |
| 262 | 20241015 | 145300 | 5001140800 | 4330 | 4340 | 4340 | 4330 | 2500 |
| 263 | 20241015 | 145200 | 4990306340 | 4340 | 4345 | 4345 | 4340 | 1102 |
| 264 | 20241015 | 145100 | 4985523650 | 4345 | 4340 | 4345 | 4340 | 152 |
| 265 | 20241015 | 145000 | 4984863960 | 4345 | 4335 | 4345 | 4335 | 159 |
| 266 | 20241015 | 144900 | 4984174605 | 4330 | 4330 | 4330 | 4330 | 4 |
| 267 | 20241015 | 144800 | 4984157285 | 4330 | 4330 | 4330 | 4330 | 170 |
| 268 | 20241015 | 144700 | 4983421185 | 4330 | 4330 | 4330 | 4330 | 20 |
| 269 | 20241015 | 144600 | 4983334585 | 4330 | 4330 | 4330 | 4330 | 1103 |
| 270 | 20241015 | 144500 | 4978558595 | 4325 | 4330 | 4330 | 4325 | 1032 |
| 271 | 20241015 | 144400 | 4974094565 | 4330 | 4330 | 4330 | 4330 | 1 |
| 272 | 20241015 | 144300 | 4974090235 | 4330 | 4350 | 4365 | 4330 | 2537 |
| 273 | 20241015 | 144200 | 4963062580 | 4370 | 4370 | 4370 | 4370 | 43 |
| 274 | 20241015 | 144100 | 4962874670 | 4375 | 4325 | 4375 | 4325 | 5106 |
| 275 | 20241015 | 144000 | 4940612110 | 4325 | 4310 | 4325 | 4300 | 5189 |
| 276 | 20241015 | 143900 | 4918268785 | 4310 | 4325 | 4325 | 4310 | 2302 |
| 277 | 20241015 | 143800 | 4908338645 | 4325 | 4315 | 4325 | 4310 | 289 |
| 278 | 20241015 | 143700 | 4907092520 | 4310 | 4320 | 4320 | 4310 | 1715 |
| 279 | 20241015 | 143600 | 4899691360 | 4320 | 4330 | 4330 | 4320 | 2984 |
| 280 | 20241015 | 143500 | 4886791770 | 4330 | 4335 | 4340 | 4330 | 4089 |
| 281 | 20241015 | 143400 | 4869079730 | 4335 | 4340 | 4340 | 4335 | 6087 |
| 282 | 20241015 | 143300 | 4842692510 | 4340 | 4340 | 4345 | 4340 | 2009 |
| 283 | 20241015 | 143200 | 4833973445 | 4340 | 4345 | 4350 | 4340 | 4199 |
| 284 | 20241015 | 143100 | 4815737775 | 4345 | 4355 | 4360 | 4345 | 11014 |
| 285 | 20241015 | 143000 | 4767830580 | 4350 | 4350 | 4355 | 4350 | 2175 |
| 286 | 20241015 | 142900 | 4758359230 | 4355 | 4355 | 4355 | 4350 | 544 |
| 287 | 20241015 | 142800 | 4755990140 | 4355 | 4355 | 4355 | 4355 | 40 |
| 288 | 20241015 | 142700 | 4755815940 | 4355 | 4355 | 4355 | 4355 | 483 |
| 289 | 20241015 | 142600 | 4753712475 | 4355 | 4355 | 4355 | 4355 | 0 |
| 290 | 20241015 | 142500 | 4753712475 | 4355 | 4350 | 4355 | 4350 | 23 |
| 291 | 20241015 | 142400 | 4753612370 | 4350 | 4355 | 4355 | 4350 | 4876 |
| 292 | 20241015 | 142300 | 4732400630 | 4375 | 4365 | 4375 | 4350 | 10587 |
| 293 | 20241015 | 142200 | 4686231565 | 4365 | 4370 | 4370 | 4365 | 3166 |
| 294 | 20241015 | 142100 | 4672396225 | 4370 | 4370 | 4370 | 4370 | 35 |
| 295 | 20241015 | 142000 | 4672243275 | 4375 | 4370 | 4375 | 4370 | 150 |
| 296 | 20241015 | 141900 | 4671587275 | 4365 | 4365 | 4365 | 4365 | 25 |
| 297 | 20241015 | 141800 | 4671478150 | 4365 | 4370 | 4370 | 4365 | 1722 |
| 298 | 20241015 | 141700 | 4663960510 | 4375 | 4375 | 4375 | 4375 | 147 |
| 299 | 20241015 | 141600 | 4663317385 | 4375 | 4375 | 4375 | 4375 | 3 |
| 300 | 20241015 | 141500 | 4663304260 | 4375 | 4375 | 4375 | 4375 | 1184 |
| 301 | 20241015 | 141400 | 4658124260 | 4375 | 4375 | 4375 | 4375 | 41 |
| 302 | 20241015 | 141300 | 4657944885 | 4370 | 4370 | 4370 | 4370 | 21 |
| 303 | 20241015 | 141200 | 4657853115 | 4370 | 4370 | 4370 | 4370 | 125 |
| 304 | 20241015 | 141100 | 4657306865 | 4365 | 4365 | 4365 | 4365 | 4 |
| 305 | 20241015 | 141000 | 4657289405 | 4370 | 4370 | 4370 | 4370 | 53 |
| 306 | 20241015 | 140900 | 4657057795 | 4365 | 4365 | 4365 | 4365 | 5 |
| 307 | 20241015 | 140800 | 4657035970 | 4365 | 4360 | 4365 | 4360 | 277 |
| 308 | 20241015 | 140700 | 4655827590 | 4355 | 4355 | 4355 | 4355 | 213 |
| 309 | 20241015 | 140600 | 4654899975 | 4355 | 4350 | 4355 | 4350 | 3225 |
| 310 | 20241015 | 140500 | 4640864215 | 4350 | 4350 | 4350 | 4350 | 364 |
| 311 | 20241015 | 140400 | 4639280815 | 4355 | 4350 | 4355 | 4350 | 64 |
| 312 | 20241015 | 140300 | 4639002405 | 4350 | 4355 | 4355 | 4350 | 235 |
| 313 | 20241015 | 140200 | 4637979880 | 4350 | 4350 | 4350 | 4350 | 1032 |
| 314 | 20241015 | 140100 | 4633490680 | 4350 | 4350 | 4360 | 4350 | 551 |
| 315 | 20241015 | 140000 | 4631093000 | 4350 | 4350 | 4355 | 4350 | 410 |
| 316 | 20241015 | 135900 | 4629308485 | 4350 | 4360 | 4360 | 4350 | 106 |
| 317 | 20241015 | 135800 | 4628846950 | 4350 | 4350 | 4350 | 4350 | 365 |
| 318 | 20241015 | 135700 | 4627259200 | 4350 | 4350 | 4350 | 4350 | 10 |
| 319 | 20241015 | 135600 | 4627215700 | 4345 | 4345 | 4345 | 4345 | 0 |
| 320 | 20241015 | 135500 | 4627215700 | 4345 | 4350 | 4350 | 4345 | 1110 |
| 321 | 20241015 | 135400 | 4622387605 | 4350 | 4350 | 4350 | 4350 | 122 |
| 322 | 20241015 | 135300 | 4621856905 | 4350 | 4355 | 4355 | 4350 | 5399 |
| 323 | 20241015 | 135200 | 4598357170 | 4370 | 4350 | 4375 | 4350 | 2761 |
| 324 | 20241015 | 135100 | 4586310455 | 4355 | 4360 | 4360 | 4355 | 3228 |
| 325 | 20241015 | 135000 | 4572252490 | 4360 | 4370 | 4370 | 4360 | 2242 |
| 326 | 20241015 | 134900 | 4562469835 | 4370 | 4375 | 4375 | 4370 | 64 |
| 327 | 20241015 | 134800 | 4562189885 | 4370 | 4370 | 4370 | 4370 | 274 |
| 328 | 20241015 | 134700 | 4560992505 | 4370 | 4370 | 4370 | 4370 | 584 |
| 329 | 20241015 | 134600 | 4558440425 | 4375 | 4375 | 4375 | 4375 | 124 |
| 330 | 20241015 | 134500 | 4557897925 | 4375 | 4375 | 4375 | 4375 | 1050 |
| 331 | 20241015 | 134400 | 4553304175 | 4375 | 4380 | 4380 | 4375 | 3927 |
| 332 | 20241015 | 134300 | 4536121630 | 4385 | 4385 | 4385 | 4380 | 3735 |
| 333 | 20241015 | 134200 | 4519750035 | 4390 | 4390 | 4390 | 4390 | 363 |
| 334 | 20241015 | 134100 | 4518156465 | 4390 | 4390 | 4390 | 4390 | 150 |
| 335 | 20241015 | 134000 | 4517497965 | 4390 | 4390 | 4390 | 4390 | 1792 |
| 336 | 20241015 | 133900 | 4509631085 | 4390 | 4390 | 4390 | 4390 | 431 |
| 337 | 20241015 | 133800 | 4507738995 | 4395 | 4395 | 4395 | 4395 | 0 |
| 338 | 20241015 | 133700 | 4507738995 | 4395 | 4390 | 4395 | 4390 | 336 |
| 339 | 20241015 | 133600 | 4506263275 | 4390 | 4390 | 4390 | 4390 | 316 |
| 340 | 20241015 | 133500 | 4504876035 | 4395 | 4390 | 4395 | 4390 | 894 |
| 341 | 20241015 | 133400 | 4500951350 | 4385 | 4380 | 4385 | 4380 | 2697 |
| 342 | 20241015 | 133300 | 4489126035 | 4385 | 4385 | 4385 | 4385 | 1443 |
| 343 | 20241015 | 133200 | 4482798480 | 4385 | 4385 | 4385 | 4385 | 236 |
| 344 | 20241015 | 133100 | 4481763620 | 4385 | 4390 | 4390 | 4385 | 348 |
| 345 | 20241015 | 133000 | 4480237495 | 4390 | 4410 | 4410 | 4390 | 107 |
| 346 | 20241015 | 132900 | 4479765645 | 4380 | 4405 | 4410 | 4380 | 6018 |
| 347 | 20241015 | 132800 | 4453358070 | 4405 | 4410 | 4410 | 4405 | 956 |
| 348 | 20241015 | 132700 | 4449146110 | 4415 | 4410 | 4415 | 4410 | 1036 |
| 349 | 20241015 | 132600 | 4444577075 | 4415 | 4425 | 4425 | 4415 | 1163 |
| 350 | 20241015 | 132500 | 4439436620 | 4425 | 4430 | 4430 | 4425 | 140 |
| 351 | 20241015 | 132400 | 4438816865 | 4435 | 4430 | 4435 | 4425 | 2075 |
| 352 | 20241015 | 132300 | 4429629875 | 4435 | 4445 | 4445 | 4430 | 4363 |
| 353 | 20241015 | 132200 | 4410271680 | 4440 | 4450 | 4450 | 4440 | 3958 |
| 354 | 20241015 | 132100 | 4392683855 | 4450 | 4445 | 4455 | 4440 | 15912 |
| 355 | 20241015 | 132000 | 4321895890 | 4445 | 4435 | 4445 | 4435 | 2458 |
| 356 | 20241015 | 131900 | 4310980710 | 4435 | 4435 | 4440 | 4435 | 4917 |
| 357 | 20241015 | 131800 | 4289156130 | 4430 | 4430 | 4435 | 4425 | 5815 |
| 358 | 20241015 | 131700 | 4263391275 | 4430 | 4425 | 4430 | 4425 | 3363 |
| 359 | 20241015 | 131600 | 4248505480 | 4425 | 4425 | 4425 | 4425 | 296 |
| 360 | 20241015 | 131500 | 4247195680 | 4425 | 4410 | 4425 | 4410 | 4345 |
| 361 | 20241015 | 131400 | 4228009750 | 4410 | 4410 | 4410 | 4410 | 582 |
| 362 | 20241015 | 131300 | 4225443130 | 4410 | 4410 | 4410 | 4405 | 317 |
| 363 | 20241015 | 131200 | 4224046660 | 4410 | 4405 | 4415 | 4400 | 137 |
| 364 | 20241015 | 131100 | 4223442270 | 4415 | 4415 | 4415 | 4400 | 544 |
| 365 | 20241015 | 131000 | 4221040555 | 4410 | 4410 | 4410 | 4410 | 500 |
| 366 | 20241015 | 130900 | 4218835555 | 4415 | 4400 | 4415 | 4400 | 2393 |
| 367 | 20241015 | 130800 | 4208293760 | 4400 | 4395 | 4400 | 4395 | 1008 |
| 368 | 20241015 | 130700 | 4203858645 | 4395 | 4390 | 4395 | 4390 | 401 |
| 369 | 20241015 | 130600 | 4202097255 | 4390 | 4390 | 4390 | 4390 | 88 |
| 370 | 20241015 | 130500 | 4201710935 | 4390 | 4385 | 4390 | 4385 | 371 |
| 371 | 20241015 | 130400 | 4200083950 | 4390 | 4390 | 4390 | 4385 | 823 |
| 372 | 20241015 | 130300 | 4196472680 | 4390 | 4390 | 4390 | 4390 | 222 |
| 373 | 20241015 | 130200 | 4195498100 | 4385 | 4385 | 4385 | 4385 | 1152 |
| 374 | 20241015 | 130100 | 4190446580 | 4385 | 4385 | 4385 | 4385 | 398 |
| 375 | 20241015 | 130000 | 4188701350 | 4385 | 4385 | 4385 | 4385 | 400 |
| 376 | 20241015 | 125900 | 4186947350 | 4390 | 4390 | 4390 | 4390 | 671 |
| 377 | 20241015 | 125800 | 4184001660 | 4390 | 4395 | 4395 | 4390 | 178 |
| 378 | 20241015 | 125700 | 4183219840 | 4395 | 4395 | 4395 | 4395 | 0 |
| 379 | 20241015 | 125600 | 4183219840 | 4395 | 4390 | 4395 | 4390 | 1420 |
| 380 | 20241015 | 125500 | 4176985990 | 4395 | 4405 | 4405 | 4395 | 329 |
| 381 | 20241015 | 125400 | 4175540015 | 4405 | 4405 | 4405 | 4405 | 0 |
| 382 | 20241015 | 125300 | 4175540015 | 4405 | 4410 | 4410 | 4405 | 120 |
| 383 | 20241015 | 125200 | 4175011365 | 4420 | 4420 | 4420 | 4420 | 1847 |
| 384 | 20241015 | 125100 | 4166847625 | 4410 | 4420 | 4425 | 4410 | 2219 |
| 385 | 20241015 | 125000 | 4157031295 | 4420 | 4420 | 4430 | 4420 | 16389 |
| 386 | 20241015 | 124900 | 4084584250 | 4430 | 4405 | 4430 | 4405 | 3065 |
| 387 | 20241015 | 124800 | 4071050650 | 4400 | 4385 | 4400 | 4385 | 3651 |
| 388 | 20241015 | 124700 | 4055004465 | 4385 | 4385 | 4385 | 4385 | 289 |
| 389 | 20241015 | 124600 | 4053737200 | 4385 | 4385 | 4385 | 4385 | 68 |
| 390 | 20241015 | 124500 | 4053439020 | 4385 | 4385 | 4385 | 4385 | 0 |
| 391 | 20241015 | 124400 | 4053439020 | 4385 | 4375 | 4385 | 4375 | 363 |
| 392 | 20241015 | 124300 | 4051849665 | 4375 | 4375 | 4375 | 4375 | 790 |
| 393 | 20241015 | 124200 | 4048393415 | 4370 | 4370 | 4370 | 4370 | 0 |
| 394 | 20241015 | 124100 | 4048393415 | 4370 | 4370 | 4370 | 4370 | 0 |
| 395 | 20241015 | 124000 | 4048393415 | 4370 | 4370 | 4370 | 4370 | 2 |
| 396 | 20241015 | 123900 | 4048384675 | 4370 | 4370 | 4370 | 4370 | 15 |
| 397 | 20241015 | 123800 | 4048319125 | 4365 | 4370 | 4370 | 4365 | 1662 |
| 398 | 20241015 | 123700 | 4041061685 | 4370 | 4370 | 4370 | 4370 | 500 |
| 399 | 20241015 | 123600 | 4038876685 | 4370 | 4375 | 4375 | 4370 | 1114 |
| 400 | 20241015 | 123500 | 4034008500 | 4370 | 4370 | 4370 | 4370 | 0 |
| 401 | 20241015 | 123400 | 4034008500 | 4370 | 4370 | 4370 | 4370 | 2 |
| 402 | 20241015 | 123300 | 4033999760 | 4370 | 4375 | 4390 | 4370 | 201 |
| 403 | 20241015 | 123200 | 4033119655 | 4365 | 4365 | 4365 | 4365 | 38 |
| 404 | 20241015 | 123100 | 4032953785 | 4370 | 4375 | 4375 | 4370 | 3995 |
| 405 | 20241015 | 123000 | 4015492575 | 4370 | 4370 | 4370 | 4370 | 0 |
| 406 | 20241015 | 122900 | 4015492575 | 4370 | 4390 | 4390 | 4370 | 2472 |
| 407 | 20241015 | 122800 | 4004665965 | 4390 | 4390 | 4390 | 4390 | 13 |
| 408 | 20241015 | 122700 | 4004608895 | 4395 | 4395 | 4395 | 4395 | 0 |
| 409 | 20241015 | 122600 | 4004608895 | 4395 | 4395 | 4395 | 4395 | 0 |
| 410 | 20241015 | 122500 | 4004608895 | 4395 | 4395 | 4395 | 4395 | 66 |
| 411 | 20241015 | 122400 | 4004318825 | 4395 | 4400 | 4400 | 4395 | 699 |
| 412 | 20241015 | 122300 | 4001244220 | 4400 | 4395 | 4400 | 4395 | 602 |
| 413 | 20241015 | 122200 | 3998597825 | 4395 | 4395 | 4395 | 4390 | 8 |
| 414 | 20241015 | 122100 | 3998562690 | 4395 | 4390 | 4395 | 4390 | 696 |
| 415 | 20241015 | 122000 | 3995507225 | 4390 | 4400 | 4400 | 4380 | 2938 |
| 416 | 20241015 | 121900 | 3982616860 | 4400 | 4400 | 4400 | 4400 | 5 |
| 417 | 20241015 | 121800 | 3982594860 | 4400 | 4395 | 4400 | 4390 | 914 |
| 418 | 20241015 | 121700 | 3978578645 | 4390 | 4400 | 4400 | 4390 | 437 |
| 419 | 20241015 | 121600 | 3976659915 | 4400 | 4400 | 4400 | 4390 | 1789 |
| 420 | 20241015 | 121500 | 3968796195 | 4400 | 4400 | 4400 | 4400 | 1321 |
| 421 | 20241015 | 121400 | 3962983795 | 4400 | 4400 | 4405 | 4400 | 83 |
| 422 | 20241015 | 121300 | 3962618590 | 4400 | 4400 | 4400 | 4400 | 727 |
| 423 | 20241015 | 121200 | 3959419790 | 4395 | 4390 | 4395 | 4390 | 777 |
| 424 | 20241015 | 121100 | 3956008650 | 4395 | 4395 | 4395 | 4395 | 779 |
| 425 | 20241015 | 121000 | 3952584945 | 4395 | 4390 | 4395 | 4390 | 1695 |
| 426 | 20241015 | 120900 | 3945136675 | 4380 | 4390 | 4390 | 4380 | 2318 |
| 427 | 20241015 | 120800 | 3934960835 | 4390 | 4390 | 4390 | 4390 | 210 |
| 428 | 20241015 | 120700 | 3934038935 | 4380 | 4380 | 4380 | 4380 | 613 |
| 429 | 20241015 | 120600 | 3931353995 | 4380 | 4375 | 4380 | 4375 | 3140 |
| 430 | 20241015 | 120500 | 3917601590 | 4375 | 4385 | 4385 | 4375 | 524 |
| 431 | 20241015 | 120400 | 3915306425 | 4380 | 4380 | 4380 | 4380 | 889 |
| 432 | 20241015 | 120300 | 3911412605 | 4380 | 4380 | 4380 | 4380 | 22 |
| 433 | 20241015 | 120200 | 3911316245 | 4380 | 4375 | 4380 | 4370 | 709 |
| 434 | 20241015 | 120100 | 3908216565 | 4375 | 4375 | 4375 | 4375 | 640 |
| 435 | 20241015 | 120000 | 3905416565 | 4375 | 4375 | 4375 | 4375 | 38 |
| 436 | 20241015 | 115900 | 3905250315 | 4380 | 4390 | 4390 | 4375 | 8044 |
| 437 | 20241015 | 115800 | 3870013980 | 4395 | 4400 | 4400 | 4395 | 2304 |
| 438 | 20241015 | 115700 | 3859876480 | 4405 | 4405 | 4405 | 4405 | 1 |
| 439 | 20241015 | 115600 | 3859872075 | 4400 | 4400 | 4405 | 4400 | 804 |
| 440 | 20241015 | 115500 | 3856334375 | 4400 | 4420 | 4420 | 4400 | 3842 |
| 441 | 20241015 | 115400 | 3839393960 | 4420 | 4420 | 4420 | 4420 | 1566 |
| 442 | 20241015 | 115300 | 3832472240 | 4420 | 4425 | 4425 | 4420 | 576 |
| 443 | 20241015 | 115200 | 3829926065 | 4430 | 4440 | 4440 | 4430 | 1684 |
| 444 | 20241015 | 115100 | 3822464445 | 4440 | 4455 | 4455 | 4440 | 1907 |
| 445 | 20241015 | 115000 | 3813991620 | 4455 | 4440 | 4455 | 4440 | 3944 |
| 446 | 20241015 | 114900 | 3796448305 | 4440 | 4440 | 4450 | 4440 | 750 |
| 447 | 20241015 | 114800 | 3793114380 | 4440 | 4430 | 4445 | 4430 | 1290 |
| 448 | 20241015 | 114700 | 3787392260 | 4425 | 4450 | 4450 | 4425 | 2500 |
| 449 | 20241015 | 114600 | 3776319040 | 4425 | 4420 | 4445 | 4415 | 5445 |
| 450 | 20241015 | 114500 | 3752176490 | 4425 | 4425 | 4425 | 4420 | 1389 |
| 451 | 20241015 | 114400 | 3746031845 | 4430 | 4435 | 4435 | 4430 | 538 |
| 452 | 20241015 | 114300 | 3743647940 | 4435 | 4440 | 4440 | 4430 | 599 |
| 453 | 20241015 | 114200 | 3740989950 | 4440 | 4450 | 4450 | 4440 | 2178 |
| 454 | 20241015 | 114100 | 3731310285 | 4455 | 4445 | 4460 | 4445 | 3763 |
| 455 | 20241015 | 114000 | 3714557785 | 4450 | 4445 | 4455 | 4430 | 854 |
| 456 | 20241015 | 113900 | 3710768795 | 4435 | 4460 | 4460 | 4435 | 7844 |
| 457 | 20241015 | 113800 | 3675842855 | 4460 | 4435 | 4460 | 4435 | 3853 |
| 458 | 20241015 | 113700 | 3658722410 | 4435 | 4410 | 4435 | 4410 | 5164 |
| 459 | 20241015 | 113600 | 3635868100 | 4415 | 4415 | 4420 | 4410 | 2373 |
| 460 | 20241015 | 113500 | 3625391975 | 4415 | 4390 | 4415 | 4390 | 8962 |
| 461 | 20241015 | 113400 | 3585943085 | 4390 | 4380 | 4390 | 4380 | 2626 |
| 462 | 20241015 | 113300 | 3574415750 | 4380 | 4375 | 4390 | 4370 | 2450 |
| 463 | 20241015 | 113200 | 3563683450 | 4370 | 4360 | 4370 | 4360 | 983 |
| 464 | 20241015 | 113100 | 3559394630 | 4355 | 4350 | 4355 | 4350 | 465 |
| 465 | 20241015 | 113000 | 3557370555 | 4350 | 4335 | 4350 | 4335 | 5254 |
| 466 | 20241015 | 112900 | 3534532860 | 4330 | 4325 | 4330 | 4325 | 409 |
| 467 | 20241015 | 112800 | 3532763615 | 4325 | 4330 | 4330 | 4325 | 1010 |
| 468 | 20241015 | 112700 | 3528394815 | 4330 | 4330 | 4330 | 4330 | 2 |
| 469 | 20241015 | 112600 | 3528386155 | 4340 | 4340 | 4340 | 4340 | 115 |
| 470 | 20241015 | 112500 | 3527887055 | 4340 | 4330 | 4340 | 4330 | 11 |
| 471 | 20241015 | 112400 | 3527839325 | 4320 | 4325 | 4325 | 4320 | 3108 |
| 472 | 20241015 | 112300 | 3514410300 | 4345 | 4345 | 4345 | 4345 | 357 |
| 473 | 20241015 | 112200 | 3512859135 | 4325 | 4350 | 4350 | 4325 | 101 |
| 474 | 20241015 | 112100 | 3512422285 | 4350 | 4350 | 4350 | 4350 | 0 |
| 475 | 20241015 | 112000 | 3512422285 | 4350 | 4345 | 4350 | 4345 | 662 |
| 476 | 20241015 | 111900 | 3509542595 | 4350 | 4350 | 4350 | 4350 | 3 |
| 477 | 20241015 | 111800 | 3509529545 | 4350 | 4350 | 4350 | 4350 | 2044 |
| 478 | 20241015 | 111700 | 3500638145 | 4350 | 4350 | 4350 | 4350 | 10 |
| 479 | 20241015 | 111600 | 3500594645 | 4320 | 4320 | 4320 | 4320 | 212 |
| 480 | 20241015 | 111500 | 3499678805 | 4320 | 4320 | 4320 | 4320 | 364 |
| 481 | 20241015 | 111400 | 3498106325 | 4350 | 4345 | 4350 | 4345 | 559 |
| 482 | 20241015 | 111300 | 3495675685 | 4315 | 4315 | 4315 | 4315 | 508 |
| 483 | 20241015 | 111200 | 3493483665 | 4315 | 4315 | 4315 | 4315 | 357 |
| 484 | 20241015 | 111100 | 3491943210 | 4315 | 4315 | 4335 | 4315 | 1061 |
| 485 | 20241015 | 111000 | 3487350030 | 4315 | 4315 | 4315 | 4315 | 0 |
| 486 | 20241015 | 110900 | 3487350030 | 4315 | 4325 | 4325 | 4315 | 1878 |
| 487 | 20241015 | 110800 | 3479239240 | 4330 | 4330 | 4330 | 4330 | 300 |
| 488 | 20241015 | 110700 | 3477940240 | 4330 | 4335 | 4335 | 4330 | 1020 |
| 489 | 20241015 | 110600 | 3473523540 | 4345 | 4345 | 4345 | 4345 | 104 |
| 490 | 20241015 | 110500 | 3473071660 | 4345 | 4345 | 4345 | 4345 | 7 |
| 491 | 20241015 | 110400 | 3473041245 | 4345 | 4345 | 4345 | 4345 | 0 |
| 492 | 20241015 | 110300 | 3473041245 | 4345 | 4345 | 4345 | 4345 | 16 |
| 493 | 20241015 | 110200 | 3472971725 | 4345 | 4350 | 4350 | 4315 | 471 |
| 494 | 20241015 | 110100 | 3470936990 | 4350 | 4345 | 4350 | 4340 | 968 |
| 495 | 20241015 | 110000 | 3466728595 | 4320 | 4305 | 4330 | 4305 | 701 |
| 496 | 20241015 | 105900 | 3463696340 | 4305 | 4330 | 4330 | 4305 | 3301 |
| 497 | 20241015 | 105800 | 3449437940 | 4325 | 4325 | 4325 | 4325 | 0 |
| 498 | 20241015 | 105700 | 3449437940 | 4325 | 4325 | 4325 | 4325 | 310 |
| 499 | 20241015 | 105600 | 3448097190 | 4325 | 4325 | 4325 | 4325 | 201 |
| 500 | 20241015 | 105500 | 3447227865 | 4325 | 4330 | 4330 | 4325 | 1766 |
| 501 | 20241015 | 105400 | 3439589885 | 4330 | 4330 | 4330 | 4330 | 509 |
| 502 | 20241015 | 105300 | 3437385915 | 4330 | 4345 | 4345 | 4330 | 5829 |
| 503 | 20241015 | 105200 | 3412102835 | 4345 | 4360 | 4360 | 4345 | 2759 |
| 504 | 20241015 | 105100 | 3400106145 | 4350 | 4355 | 4355 | 4350 | 1555 |
| 505 | 20241015 | 105000 | 3393341575 | 4360 | 4360 | 4365 | 4360 | 345 |
| 506 | 20241015 | 104900 | 3391837370 | 4365 | 4365 | 4365 | 4355 | 2387 |
| 507 | 20241015 | 104800 | 3381418255 | 4370 | 4385 | 4385 | 4370 | 4846 |
| 508 | 20241015 | 104700 | 3360203785 | 4385 | 4385 | 4390 | 4385 | 7253 |
| 509 | 20241015 | 104600 | 3328389445 | 4385 | 4375 | 4385 | 4375 | 1663 |
| 510 | 20241015 | 104500 | 3321098790 | 4375 | 4365 | 4385 | 4365 | 3963 |
| 511 | 20241015 | 104400 | 3303781300 | 4365 | 4340 | 4365 | 4340 | 2677 |
| 512 | 20241015 | 104300 | 3292146460 | 4345 | 4340 | 4345 | 4340 | 1023 |
| 513 | 20241015 | 104200 | 3287704025 | 4345 | 4345 | 4345 | 4345 | 2396 |
| 514 | 20241015 | 104100 | 3277293405 | 4345 | 4345 | 4345 | 4345 | 1088 |
| 515 | 20241015 | 104000 | 3272566045 | 4340 | 4355 | 4355 | 4340 | 512 |
| 516 | 20241015 | 103900 | 3270336300 | 4360 | 4340 | 4360 | 4340 | 2 |
| 517 | 20241015 | 103800 | 3270327600 | 4360 | 4365 | 4370 | 4360 | 1061 |
| 518 | 20241015 | 103700 | 3265695825 | 4365 | 4330 | 4365 | 4330 | 7537 |
| 519 | 20241015 | 103600 | 3232884930 | 4330 | 4320 | 4330 | 4310 | 3874 |
| 520 | 20241015 | 103500 | 3216120435 | 4320 | 4320 | 4320 | 4320 | 293 |
| 521 | 20241015 | 103400 | 3214854675 | 4315 | 4305 | 4315 | 4305 | 154 |
| 522 | 20241015 | 103300 | 3214191180 | 4305 | 4285 | 4305 | 4285 | 1365 |
| 523 | 20241015 | 103200 | 3208322655 | 4285 | 4285 | 4285 | 4285 | 1408 |
| 524 | 20241015 | 103100 | 3202289375 | 4285 | 4280 | 4290 | 4280 | 601 |
| 525 | 20241015 | 103000 | 3199711250 | 4290 | 4280 | 4290 | 4280 | 179 |
| 526 | 20241015 | 102900 | 3198944040 | 4280 | 4280 | 4290 | 4280 | 123 |
| 527 | 20241015 | 102800 | 3198417590 | 4280 | 4280 | 4280 | 4280 | 1020 |
| 528 | 20241015 | 102700 | 3194051990 | 4290 | 4280 | 4290 | 4275 | 1587 |
| 529 | 20241015 | 102600 | 3187261180 | 4280 | 4280 | 4280 | 4275 | 812 |
| 530 | 20241015 | 102500 | 3183786065 | 4280 | 4280 | 4285 | 4280 | 831 |
| 531 | 20241015 | 102400 | 3180229370 | 4275 | 4275 | 4275 | 4275 | 0 |
| 532 | 20241015 | 102300 | 3180229370 | 4275 | 4290 | 4290 | 4275 | 5808 |
| 533 | 20241015 | 102200 | 3155374630 | 4290 | 4290 | 4295 | 4290 | 891 |
| 534 | 20241015 | 102100 | 3151552150 | 4290 | 4285 | 4290 | 4285 | 562 |
| 535 | 20241015 | 102000 | 3149141420 | 4290 | 4270 | 4290 | 4270 | 427 |
| 536 | 20241015 | 101900 | 3147313905 | 4270 | 4295 | 4295 | 4270 | 2703 |
| 537 | 20241015 | 101800 | 3135740670 | 4300 | 4275 | 4300 | 4275 | 1380 |
| 538 | 20241015 | 101700 | 3129812920 | 4295 | 4270 | 4295 | 4270 | 1342 |
| 539 | 20241015 | 101600 | 3124075320 | 4265 | 4280 | 4280 | 4265 | 3881 |
| 540 | 20241015 | 101500 | 3107490495 | 4280 | 4305 | 4305 | 4280 | 3094 |
| 541 | 20241015 | 101400 | 3094203360 | 4300 | 4310 | 4315 | 4300 | 2362 |
| 542 | 20241015 | 101300 | 3084020895 | 4310 | 4295 | 4310 | 4295 | 667 |
| 543 | 20241015 | 101200 | 3081151175 | 4295 | 4270 | 4300 | 4270 | 3557 |
| 544 | 20241015 | 101100 | 3065891870 | 4265 | 4260 | 4265 | 4245 | 11417 |
| 545 | 20241015 | 101000 | 3017289930 | 4260 | 4300 | 4300 | 4255 | 12274 |
| 546 | 20241015 | 100900 | 2964846175 | 4290 | 4300 | 4305 | 4285 | 6859 |
| 547 | 20241015 | 100800 | 2935421680 | 4300 | 4300 | 4305 | 4295 | 11841 |
| 548 | 20241015 | 100700 | 2884522360 | 4310 | 4300 | 4315 | 4295 | 2483 |
| 549 | 20241015 | 100600 | 2873833675 | 4315 | 4330 | 4330 | 4295 | 6338 |
| 550 | 20241015 | 100500 | 2846562850 | 4320 | 4340 | 4340 | 4315 | 3455 |
| 551 | 20241015 | 100400 | 2831638210 | 4320 | 4350 | 4350 | 4320 | 5680 |
| 552 | 20241015 | 100300 | 2807025760 | 4345 | 4335 | 4350 | 4330 | 1434 |
| 553 | 20241015 | 100200 | 2800798420 | 4335 | 4335 | 4340 | 4330 | 418 |
| 554 | 20241015 | 100100 | 2798988215 | 4340 | 4365 | 4365 | 4340 | 6872 |
| 555 | 20241015 | 100000 | 2769150635 | 4365 | 4355 | 4370 | 4345 | 5699 |
| 556 | 20241015 | 095900 | 2744334370 | 4350 | 4345 | 4355 | 4340 | 1398 |
| 557 | 20241015 | 095800 | 2738252580 | 4345 | 4340 | 4345 | 4335 | 1201 |
| 558 | 20241015 | 095700 | 2733038860 | 4335 | 4325 | 4335 | 4325 | 2513 |
| 559 | 20241015 | 095600 | 2722170120 | 4320 | 4295 | 4320 | 4290 | 4935 |
| 560 | 20241015 | 095500 | 2700924470 | 4295 | 4290 | 4295 | 4290 | 1680 |
| 561 | 20241015 | 095400 | 2693717220 | 4290 | 4300 | 4300 | 4290 | 12094 |
| 562 | 20241015 | 095300 | 2641802315 | 4295 | 4300 | 4305 | 4295 | 9418 |
| 563 | 20241015 | 095200 | 2601298400 | 4300 | 4320 | 4320 | 4300 | 1830 |
| 564 | 20241015 | 095100 | 2593426765 | 4320 | 4310 | 4335 | 4300 | 18493 |
| 565 | 20241015 | 095000 | 2513727975 | 4330 | 4335 | 4345 | 4305 | 18775 |
| 566 | 20241015 | 094900 | 2432664130 | 4340 | 4345 | 4345 | 4330 | 672 |
| 567 | 20241015 | 094800 | 2429745815 | 4325 | 4335 | 4345 | 4325 | 656 |
| 568 | 20241015 | 094700 | 2426898765 | 4325 | 4325 | 4335 | 4320 | 6038 |
| 569 | 20241015 | 094600 | 2400782980 | 4325 | 4330 | 4340 | 4325 | 3126 |
| 570 | 20241015 | 094500 | 2387257540 | 4335 | 4330 | 4345 | 4325 | 995 |
| 571 | 20241015 | 094400 | 2382948740 | 4330 | 4315 | 4355 | 4305 | 4526 |
| 572 | 20241015 | 094300 | 2363394465 | 4310 | 4370 | 4370 | 4300 | 28636 |
| 573 | 20241015 | 094200 | 2239049925 | 4375 | 4375 | 4375 | 4360 | 6481 |
| 574 | 20241015 | 094100 | 2210758430 | 4375 | 4365 | 4375 | 4365 | 3219 |
| 575 | 20241015 | 094000 | 2196694895 | 4365 | 4365 | 4370 | 4365 | 2552 |
| 576 | 20241015 | 093900 | 2185545145 | 4370 | 4375 | 4375 | 4365 | 9874 |
| 577 | 20241015 | 093800 | 2142384830 | 4375 | 4405 | 4405 | 4375 | 9859 |
| 578 | 20241015 | 093700 | 2099065315 | 4400 | 4400 | 4400 | 4400 | 130 |
| 579 | 20241015 | 093600 | 2098493315 | 4395 | 4435 | 4435 | 4395 | 19537 |
| 580 | 20241015 | 093500 | 2012046425 | 4435 | 4425 | 4440 | 4425 | 4197 |
| 581 | 20241015 | 093400 | 1993447160 | 4400 | 4440 | 4440 | 4395 | 15841 |
| 582 | 20241015 | 093300 | 1923552620 | 4440 | 4435 | 4440 | 4435 | 1637 |
| 583 | 20241015 | 093200 | 1916286240 | 4435 | 4450 | 4450 | 4435 | 4835 |
| 584 | 20241015 | 093100 | 1894805130 | 4450 | 4470 | 4475 | 4450 | 5267 |
| 585 | 20241015 | 093000 | 1871309040 | 4475 | 4465 | 4475 | 4465 | 3079 |
| 586 | 20241015 | 092900 | 1857557465 | 4465 | 4470 | 4470 | 4465 | 1741 |
| 587 | 20241015 | 092800 | 1849779550 | 4465 | 4460 | 4470 | 4455 | 4281 |
| 588 | 20241015 | 092700 | 1830673795 | 4460 | 4440 | 4465 | 4440 | 2744 |
| 589 | 20241015 | 092600 | 1818458745 | 4440 | 4415 | 4440 | 4415 | 453 |
| 590 | 20241015 | 092500 | 1816452140 | 4415 | 4420 | 4430 | 4415 | 2403 |
| 591 | 20241015 | 092400 | 1805828700 | 4415 | 4440 | 4440 | 4415 | 2532 |
| 592 | 20241015 | 092300 | 1794615450 | 4425 | 4420 | 4440 | 4410 | 6589 |
| 593 | 20241015 | 092200 | 1765487440 | 4410 | 4430 | 4430 | 4405 | 5098 |
| 594 | 20241015 | 092100 | 1742991495 | 4430 | 4455 | 4455 | 4385 | 20171 |
| 595 | 20241015 | 092000 | 1653784345 | 4455 | 4490 | 4490 | 4445 | 11577 |
| 596 | 20241015 | 091900 | 1602130365 | 4490 | 4510 | 4515 | 4475 | 18181 |
| 597 | 20241015 | 091800 | 1520437855 | 4510 | 4500 | 4510 | 4490 | 12937 |
| 598 | 20241015 | 091700 | 1462192895 | 4500 | 4480 | 4505 | 4475 | 25236 |
| 599 | 20241015 | 091600 | 1348584990 | 4475 | 4505 | 4505 | 4455 | 10403 |
| 600 | 20241015 | 091500 | 1301956645 | 4490 | 4480 | 4535 | 4480 | 48815 |
| 601 | 20241015 | 091400 | 1081996855 | 4480 | 4465 | 4485 | 4455 | 10322 |
| 602 | 20241015 | 091300 | 1035833535 | 4455 | 4430 | 4470 | 4430 | 12812 |
| 603 | 20241015 | 091200 | 978738460 | 4430 | 4405 | 4445 | 4400 | 6824 |
| 604 | 20241015 | 091100 | 948607035 | 4420 | 4400 | 4420 | 4400 | 1438 |
| 605 | 20241015 | 091000 | 942253505 | 4420 | 4380 | 4420 | 4375 | 2190 |
| 606 | 20241015 | 090900 | 932629455 | 4375 | 4365 | 4390 | 4365 | 5955 |
| 607 | 20241015 | 090800 | 906579230 | 4365 | 4405 | 4415 | 4365 | 18079 |
| 608 | 20241015 | 090700 | 827335355 | 4415 | 4455 | 4465 | 4400 | 12403 |
| 609 | 20241015 | 090600 | 772496505 | 4455 | 4420 | 4465 | 4420 | 11636 |
| 610 | 20241015 | 090500 | 720629820 | 4420 | 4400 | 4420 | 4390 | 8869 |
| 611 | 20241015 | 090400 | 681595895 | 4400 | 4450 | 4465 | 4400 | 22722 |
| 612 | 20241015 | 090300 | 580953875 | 4435 | 4450 | 4480 | 4435 | 19540 |
| 613 | 20241015 | 090200 | 494013295 | 4450 | 4480 | 4495 | 4450 | 41107 |
| 614 | 20241015 | 090100 | 309864250 | 4480 | 4440 | 4490 | 4410 | 37741 |
| 615 | 20241015 | 090000 | 141694560 | 4455 | 4405 | 4455 | 4375 | 30007 |