30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241022 | 191100 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 2231 |
| 3 | 20241022 | 191000 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 4 | 20241022 | 190900 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 5 | 20241022 | 190800 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 6 | 20241022 | 190700 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 7 | 20241022 | 190600 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 8 | 20241022 | 190500 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 9 | 20241022 | 190400 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 10 | 20241022 | 190300 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 11 | 20241022 | 190200 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 12 | 20241022 | 190100 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 13 | 20241022 | 190000 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 14 | 20241022 | 185900 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 15 | 20241022 | 185800 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 16 | 20241022 | 185700 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 17 | 20241022 | 185600 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 18 | 20241022 | 185500 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 19 | 20241022 | 185400 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 20 | 20241022 | 185300 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 21 | 20241022 | 185200 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 22 | 20241022 | 185100 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 23 | 20241022 | 185000 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 24 | 20241022 | 184900 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 25 | 20241022 | 184800 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 26 | 20241022 | 184700 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 27 | 20241022 | 184600 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 28 | 20241022 | 184500 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 29 | 20241022 | 184400 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 30 | 20241022 | 184300 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 31 | 20241022 | 184200 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 32 | 20241022 | 184100 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 2231 |
| 33 | 20241022 | 184000 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 34 | 20241022 | 183900 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 35 | 20241022 | 183800 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 36 | 20241022 | 183700 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 37 | 20241022 | 183600 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 38 | 20241022 | 183500 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 39 | 20241022 | 183400 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 40 | 20241022 | 183300 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 41 | 20241022 | 183200 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 42 | 20241022 | 183100 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 43 | 20241022 | 183000 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 44 | 20241022 | 182900 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 45 | 20241022 | 182800 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 46 | 20241022 | 182700 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 47 | 20241022 | 182600 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 48 | 20241022 | 182500 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 49 | 20241022 | 182400 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 50 | 20241022 | 182300 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 51 | 20241022 | 182200 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 52 | 20241022 | 182100 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 53 | 20241022 | 182000 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 54 | 20241022 | 181900 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 55 | 20241022 | 181800 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 56 | 20241022 | 181700 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 57 | 20241022 | 181600 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 58 | 20241022 | 181500 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 59 | 20241022 | 181400 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 60 | 20241022 | 181300 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 61 | 20241022 | 181200 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 62 | 20241022 | 181100 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 2231 |
| 63 | 20241022 | 181000 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 64 | 20241022 | 180900 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 65 | 20241022 | 180800 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 66 | 20241022 | 180700 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 67 | 20241022 | 180600 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 68 | 20241022 | 180500 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 69 | 20241022 | 180400 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 70 | 20241022 | 180300 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 71 | 20241022 | 180200 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 72 | 20241022 | 180100 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 73 | 20241022 | 180000 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 74 | 20241022 | 175900 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 75 | 20241022 | 175800 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 76 | 20241022 | 175700 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 77 | 20241022 | 175600 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 78 | 20241022 | 175500 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 79 | 20241022 | 175400 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 80 | 20241022 | 175300 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 81 | 20241022 | 175200 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 82 | 20241022 | 175100 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 83 | 20241022 | 175000 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 84 | 20241022 | 174900 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 85 | 20241022 | 174800 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 86 | 20241022 | 174700 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 87 | 20241022 | 174600 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 88 | 20241022 | 174500 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 89 | 20241022 | 174400 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 90 | 20241022 | 174300 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 91 | 20241022 | 174200 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 92 | 20241022 | 174100 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 2231 |
| 93 | 20241022 | 174000 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 94 | 20241022 | 173900 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 95 | 20241022 | 173800 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 96 | 20241022 | 173700 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 97 | 20241022 | 173600 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 98 | 20241022 | 173500 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 99 | 20241022 | 173400 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 100 | 20241022 | 173300 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 101 | 20241022 | 173200 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 102 | 20241022 | 173100 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 103 | 20241022 | 173000 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 104 | 20241022 | 172900 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 105 | 20241022 | 172800 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 106 | 20241022 | 172700 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 107 | 20241022 | 172600 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 108 | 20241022 | 172500 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 109 | 20241022 | 172400 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 110 | 20241022 | 172300 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 111 | 20241022 | 172200 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 112 | 20241022 | 172100 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 113 | 20241022 | 172000 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 114 | 20241022 | 171900 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 115 | 20241022 | 171800 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 116 | 20241022 | 171700 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 117 | 20241022 | 171600 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 118 | 20241022 | 171500 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 119 | 20241022 | 171400 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 120 | 20241022 | 171300 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 121 | 20241022 | 171200 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 122 | 20241022 | 171100 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 2231 |
| 123 | 20241022 | 171000 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 124 | 20241022 | 170900 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 125 | 20241022 | 170800 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 126 | 20241022 | 170700 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 127 | 20241022 | 170600 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 128 | 20241022 | 170500 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 129 | 20241022 | 170400 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 130 | 20241022 | 170300 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 131 | 20241022 | 170200 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 132 | 20241022 | 170100 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 133 | 20241022 | 170000 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 134 | 20241022 | 165900 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 135 | 20241022 | 165800 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 136 | 20241022 | 165700 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 137 | 20241022 | 165600 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 138 | 20241022 | 165500 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 139 | 20241022 | 165400 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 140 | 20241022 | 165300 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 141 | 20241022 | 165200 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 142 | 20241022 | 165100 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 143 | 20241022 | 165000 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 144 | 20241022 | 164900 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 145 | 20241022 | 164800 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 146 | 20241022 | 164700 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 147 | 20241022 | 164600 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 148 | 20241022 | 164500 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 149 | 20241022 | 164400 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 150 | 20241022 | 164300 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 151 | 20241022 | 164200 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 152 | 20241022 | 164100 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 2231 |
| 153 | 20241022 | 164000 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 154 | 20241022 | 163900 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 155 | 20241022 | 163800 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 156 | 20241022 | 163700 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 157 | 20241022 | 163600 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 158 | 20241022 | 163500 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 159 | 20241022 | 163400 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 160 | 20241022 | 163300 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 161 | 20241022 | 163200 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 162 | 20241022 | 163100 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 163 | 20241022 | 163000 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 164 | 20241022 | 162900 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 165 | 20241022 | 162800 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 166 | 20241022 | 162700 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 167 | 20241022 | 162600 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 168 | 20241022 | 162500 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 169 | 20241022 | 162400 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 170 | 20241022 | 162300 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 171 | 20241022 | 162200 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 172 | 20241022 | 162100 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 173 | 20241022 | 162000 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 174 | 20241022 | 161900 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 175 | 20241022 | 161800 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 176 | 20241022 | 161700 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 177 | 20241022 | 161600 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 178 | 20241022 | 161500 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 179 | 20241022 | 161400 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 180 | 20241022 | 161300 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 181 | 20241022 | 161200 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 182 | 20241022 | 161100 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 2231 |
| 183 | 20241022 | 161000 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 184 | 20241022 | 160900 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 185 | 20241022 | 160800 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 186 | 20241022 | 160700 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 187 | 20241022 | 160600 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 188 | 20241022 | 160500 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 189 | 20241022 | 160400 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 190 | 20241022 | 160300 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 191 | 20241022 | 160200 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 192 | 20241022 | 160100 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 193 | 20241022 | 160000 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 194 | 20241022 | 155900 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 195 | 20241022 | 155800 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 196 | 20241022 | 155700 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 197 | 20241022 | 155600 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 198 | 20241022 | 155500 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 199 | 20241022 | 155400 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 200 | 20241022 | 155300 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 201 | 20241022 | 155200 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 202 | 20241022 | 155100 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 203 | 20241022 | 155000 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 204 | 20241022 | 154900 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 205 | 20241022 | 154800 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 206 | 20241022 | 154700 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 207 | 20241022 | 154600 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 208 | 20241022 | 154500 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 209 | 20241022 | 154400 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 210 | 20241022 | 154300 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 211 | 20241022 | 154200 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 212 | 20241022 | 154100 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 2231 |
| 213 | 20241022 | 154000 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 214 | 20241022 | 153900 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 215 | 20241022 | 153800 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 216 | 20241022 | 153700 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 217 | 20241022 | 153600 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 218 | 20241022 | 153500 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 219 | 20241022 | 153400 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 220 | 20241022 | 153300 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 221 | 20241022 | 153200 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 222 | 20241022 | 153100 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 0 |
| 223 | 20241022 | 153000 | 1456152865 | 4530 | 4530 | 4530 | 4530 | 2231 |
| 224 | 20241022 | 152900 | 1446046435 | 4540 | 4540 | 4540 | 4540 | 0 |
| 225 | 20241022 | 152800 | 1446046435 | 4540 | 4540 | 4540 | 4540 | 0 |
| 226 | 20241022 | 152700 | 1446046435 | 4540 | 4540 | 4540 | 4540 | 0 |
| 227 | 20241022 | 152600 | 1446046435 | 4540 | 4540 | 4540 | 4540 | 0 |
| 228 | 20241022 | 152500 | 1446046435 | 4540 | 4540 | 4540 | 4540 | 0 |
| 229 | 20241022 | 152400 | 1446046435 | 4540 | 4540 | 4540 | 4540 | 0 |
| 230 | 20241022 | 152300 | 1446046435 | 4540 | 4540 | 4540 | 4540 | 0 |
| 231 | 20241022 | 152200 | 1446046435 | 4540 | 4540 | 4540 | 4540 | 0 |
| 232 | 20241022 | 152100 | 1446046435 | 4540 | 4540 | 4540 | 4540 | 0 |
| 233 | 20241022 | 152000 | 1446046435 | 4540 | 4540 | 4540 | 4540 | 0 |
| 234 | 20241022 | 151900 | 1446046435 | 4540 | 4550 | 4550 | 4540 | 1296 |
| 235 | 20241022 | 151800 | 1440160160 | 4550 | 4530 | 4550 | 4525 | 6238 |
| 236 | 20241022 | 151700 | 1411910340 | 4530 | 4540 | 4545 | 4530 | 3916 |
| 237 | 20241022 | 151600 | 1394166015 | 4545 | 4530 | 4545 | 4530 | 235 |
| 238 | 20241022 | 151500 | 1393101280 | 4530 | 4540 | 4540 | 4530 | 1963 |
| 239 | 20241022 | 151400 | 1384197370 | 4545 | 4545 | 4545 | 4545 | 2529 |
| 240 | 20241022 | 151300 | 1372703065 | 4550 | 4550 | 4550 | 4545 | 341 |
| 241 | 20241022 | 151200 | 1371152800 | 4550 | 4550 | 4560 | 4550 | 643 |
| 242 | 20241022 | 151100 | 1368227050 | 4550 | 4550 | 4550 | 4550 | 557 |
| 243 | 20241022 | 151000 | 1365692700 | 4550 | 4550 | 4550 | 4545 | 237 |
| 244 | 20241022 | 150900 | 1364614530 | 4545 | 4545 | 4550 | 4545 | 590 |
| 245 | 20241022 | 150800 | 1361932455 | 4545 | 4550 | 4550 | 4545 | 6 |
| 246 | 20241022 | 150700 | 1361905180 | 4530 | 4535 | 4535 | 4530 | 3005 |
| 247 | 20241022 | 150600 | 1348285325 | 4535 | 4535 | 4535 | 4535 | 751 |
| 248 | 20241022 | 150500 | 1344879540 | 4535 | 4540 | 4540 | 4535 | 20 |
| 249 | 20241022 | 150400 | 1344788790 | 4540 | 4540 | 4540 | 4540 | 139 |
| 250 | 20241022 | 150300 | 1344157730 | 4540 | 4540 | 4540 | 4540 | 10 |
| 251 | 20241022 | 150200 | 1344112330 | 4540 | 4540 | 4540 | 4540 | 531 |
| 252 | 20241022 | 150100 | 1341701590 | 4535 | 4535 | 4535 | 4535 | 120 |
| 253 | 20241022 | 150000 | 1341157390 | 4540 | 4540 | 4540 | 4540 | 20 |
| 254 | 20241022 | 145900 | 1341066590 | 4540 | 4535 | 4540 | 4535 | 61 |
| 255 | 20241022 | 145800 | 1340789950 | 4540 | 4540 | 4540 | 4540 | 210 |
| 256 | 20241022 | 145700 | 1339836550 | 4530 | 4540 | 4540 | 4530 | 1067 |
| 257 | 20241022 | 145600 | 1334998305 | 4540 | 4540 | 4540 | 4540 | 500 |
| 258 | 20241022 | 145500 | 1332728305 | 4535 | 4535 | 4540 | 4535 | 186 |
| 259 | 20241022 | 145400 | 1331884790 | 4540 | 4540 | 4540 | 4540 | 75 |
| 260 | 20241022 | 145300 | 1331544290 | 4540 | 4540 | 4540 | 4535 | 1099 |
| 261 | 20241022 | 145200 | 1326559770 | 4540 | 4545 | 4545 | 4540 | 742 |
| 262 | 20241022 | 145100 | 1323189105 | 4540 | 4550 | 4550 | 4540 | 2643 |
| 263 | 20241022 | 145000 | 1311189365 | 4550 | 4555 | 4555 | 4540 | 25828 |
| 264 | 20241022 | 144900 | 1193632565 | 4555 | 4570 | 4570 | 4555 | 30 |
| 265 | 20241022 | 144800 | 1193495510 | 4570 | 4570 | 4570 | 4570 | 1 |
| 266 | 20241022 | 144700 | 1193490940 | 4555 | 4560 | 4560 | 4555 | 1600 |
| 267 | 20241022 | 144600 | 1186198745 | 4570 | 4570 | 4570 | 4570 | 196 |
| 268 | 20241022 | 144500 | 1185303025 | 4560 | 4560 | 4560 | 4560 | 532 |
| 269 | 20241022 | 144400 | 1182877105 | 4560 | 4560 | 4560 | 4560 | 335 |
| 270 | 20241022 | 144300 | 1181349505 | 4560 | 4565 | 4565 | 4560 | 309 |
| 271 | 20241022 | 144200 | 1179940000 | 4560 | 4560 | 4560 | 4560 | 0 |
| 272 | 20241022 | 144100 | 1179940000 | 4560 | 4560 | 4560 | 4560 | 0 |
| 273 | 20241022 | 144000 | 1179940000 | 4560 | 4560 | 4560 | 4560 | 0 |
| 274 | 20241022 | 143900 | 1179940000 | 4560 | 4560 | 4560 | 4560 | 0 |
| 275 | 20241022 | 143800 | 1179940000 | 4560 | 4560 | 4565 | 4560 | 215 |
| 276 | 20241022 | 143700 | 1178959595 | 4570 | 4570 | 4570 | 4570 | 10 |
| 277 | 20241022 | 143600 | 1178913895 | 4570 | 4570 | 4575 | 4570 | 22 |
| 278 | 20241022 | 143500 | 1178813350 | 4570 | 4560 | 4570 | 4560 | 5 |
| 279 | 20241022 | 143400 | 1178790510 | 4560 | 4565 | 4565 | 4560 | 545 |
| 280 | 20241022 | 143300 | 1176303295 | 4565 | 4565 | 4565 | 4560 | 1415 |
| 281 | 20241022 | 143200 | 1169849665 | 4565 | 4565 | 4565 | 4560 | 2667 |
| 282 | 20241022 | 143100 | 1157681100 | 4570 | 4565 | 4570 | 4565 | 30 |
| 283 | 20241022 | 143000 | 1157544140 | 4565 | 4570 | 4570 | 4565 | 14 |
| 284 | 20241022 | 142900 | 1157480180 | 4570 | 4570 | 4570 | 4570 | 0 |
| 285 | 20241022 | 142800 | 1157480180 | 4570 | 4565 | 4570 | 4565 | 21 |
| 286 | 20241022 | 142700 | 1157384215 | 4570 | 4570 | 4570 | 4570 | 301 |
| 287 | 20241022 | 142600 | 1156008645 | 4570 | 4570 | 4570 | 4570 | 20 |
| 288 | 20241022 | 142500 | 1155917245 | 4570 | 4570 | 4570 | 4570 | 665 |
| 289 | 20241022 | 142400 | 1152878195 | 4585 | 4585 | 4585 | 4585 | 884 |
| 290 | 20241022 | 142300 | 1148825055 | 4570 | 4570 | 4570 | 4570 | 0 |
| 291 | 20241022 | 142200 | 1148825055 | 4570 | 4570 | 4570 | 4570 | 137 |
| 292 | 20241022 | 142100 | 1148198965 | 4585 | 4585 | 4585 | 4585 | 0 |
| 293 | 20241022 | 142000 | 1148198965 | 4585 | 4580 | 4585 | 4580 | 60 |
| 294 | 20241022 | 141900 | 1147923955 | 4580 | 4570 | 4580 | 4570 | 18 |
| 295 | 20241022 | 141800 | 1147841685 | 4570 | 4580 | 4580 | 4570 | 1274 |
| 296 | 20241022 | 141700 | 1142016500 | 4580 | 4580 | 4580 | 4580 | 132 |
| 297 | 20241022 | 141600 | 1141411940 | 4580 | 4580 | 4580 | 4580 | 397 |
| 298 | 20241022 | 141500 | 1139593680 | 4575 | 4580 | 4580 | 4575 | 811 |
| 299 | 20241022 | 141400 | 1135883330 | 4580 | 4580 | 4580 | 4580 | 0 |
| 300 | 20241022 | 141300 | 1135883330 | 4580 | 4580 | 4580 | 4580 | 0 |
| 301 | 20241022 | 141200 | 1135883330 | 4580 | 4580 | 4580 | 4580 | 1 |
| 302 | 20241022 | 141100 | 1135878750 | 4575 | 4575 | 4575 | 4575 | 9 |
| 303 | 20241022 | 141000 | 1135837575 | 4575 | 4575 | 4575 | 4575 | 0 |
| 304 | 20241022 | 140900 | 1135837575 | 4575 | 4575 | 4575 | 4575 | 0 |
| 305 | 20241022 | 140800 | 1135837575 | 4575 | 4575 | 4575 | 4575 | 0 |
| 306 | 20241022 | 140700 | 1135837575 | 4575 | 4575 | 4575 | 4575 | 0 |
| 307 | 20241022 | 140600 | 1135837575 | 4575 | 4575 | 4575 | 4575 | 107 |
| 308 | 20241022 | 140500 | 1135348050 | 4575 | 4575 | 4575 | 4575 | 200 |
| 309 | 20241022 | 140400 | 1134433050 | 4585 | 4585 | 4585 | 4585 | 3 |
| 310 | 20241022 | 140300 | 1134419295 | 4585 | 4585 | 4585 | 4585 | 1 |
| 311 | 20241022 | 140200 | 1134414710 | 4570 | 4575 | 4575 | 4570 | 1657 |
| 312 | 20241022 | 140100 | 1126840790 | 4575 | 4575 | 4580 | 4575 | 713 |
| 313 | 20241022 | 140000 | 1123575325 | 4580 | 4580 | 4580 | 4580 | 28 |
| 314 | 20241022 | 135900 | 1123447085 | 4580 | 4580 | 4580 | 4580 | 21 |
| 315 | 20241022 | 135800 | 1123350905 | 4575 | 4575 | 4575 | 4575 | 0 |
| 316 | 20241022 | 135700 | 1123350905 | 4575 | 4580 | 4580 | 4575 | 11 |
| 317 | 20241022 | 135600 | 1123300575 | 4580 | 4580 | 4580 | 4580 | 0 |
| 318 | 20241022 | 135500 | 1123300575 | 4580 | 4580 | 4580 | 4580 | 100 |
| 319 | 20241022 | 135400 | 1122842575 | 4580 | 4580 | 4580 | 4580 | 0 |
| 320 | 20241022 | 135300 | 1122842575 | 4580 | 4580 | 4580 | 4580 | 28 |
| 321 | 20241022 | 135200 | 1122714335 | 4580 | 4580 | 4580 | 4580 | 299 |
| 322 | 20241022 | 135100 | 1121344915 | 4570 | 4575 | 4575 | 4570 | 163 |
| 323 | 20241022 | 135000 | 1120599995 | 4575 | 4575 | 4575 | 4575 | 0 |
| 324 | 20241022 | 134900 | 1120599995 | 4575 | 4575 | 4575 | 4575 | 782 |
| 325 | 20241022 | 134800 | 1117022345 | 4575 | 4575 | 4575 | 4575 | 102 |
| 326 | 20241022 | 134700 | 1116555695 | 4575 | 4575 | 4575 | 4575 | 81 |
| 327 | 20241022 | 134600 | 1116185120 | 4570 | 4570 | 4570 | 4570 | 517 |
| 328 | 20241022 | 134500 | 1113822430 | 4570 | 4580 | 4580 | 4570 | 41 |
| 329 | 20241022 | 134400 | 1113635035 | 4580 | 4580 | 4580 | 4580 | 1 |
| 330 | 20241022 | 134300 | 1113630455 | 4570 | 4575 | 4575 | 4570 | 54 |
| 331 | 20241022 | 134200 | 1113383670 | 4570 | 4570 | 4570 | 4570 | 0 |
| 332 | 20241022 | 134100 | 1113383670 | 4570 | 4575 | 4575 | 4570 | 60 |
| 333 | 20241022 | 134000 | 1113109190 | 4580 | 4580 | 4580 | 4580 | 0 |
| 334 | 20241022 | 133900 | 1113109190 | 4580 | 4580 | 4580 | 4580 | 1 |
| 335 | 20241022 | 133800 | 1113104610 | 4580 | 4580 | 4580 | 4580 | 0 |
| 336 | 20241022 | 133700 | 1113104610 | 4580 | 4580 | 4580 | 4580 | 1 |
| 337 | 20241022 | 133600 | 1113100030 | 4575 | 4575 | 4575 | 4575 | 0 |
| 338 | 20241022 | 133500 | 1113100030 | 4575 | 4575 | 4575 | 4575 | 1 |
| 339 | 20241022 | 133400 | 1113095455 | 4575 | 4575 | 4575 | 4575 | 26 |
| 340 | 20241022 | 133300 | 1112976505 | 4575 | 4575 | 4575 | 4575 | 0 |
| 341 | 20241022 | 133200 | 1112976505 | 4575 | 4575 | 4575 | 4575 | 0 |
| 342 | 20241022 | 133100 | 1112976505 | 4575 | 4575 | 4575 | 4575 | 2 |
| 343 | 20241022 | 133000 | 1112967355 | 4585 | 4585 | 4585 | 4585 | 0 |
| 344 | 20241022 | 132900 | 1112967355 | 4585 | 4585 | 4585 | 4585 | 0 |
| 345 | 20241022 | 132800 | 1112967355 | 4585 | 4580 | 4585 | 4580 | 5 |
| 346 | 20241022 | 132700 | 1112944440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 347 | 20241022 | 132600 | 1112944440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 348 | 20241022 | 132500 | 1112944440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 349 | 20241022 | 132400 | 1112944440 | 4585 | 4575 | 4585 | 4575 | 72 |
| 350 | 20241022 | 132300 | 1112615030 | 4575 | 4575 | 4575 | 4575 | 229 |
| 351 | 20241022 | 132200 | 1111567355 | 4575 | 4575 | 4575 | 4575 | 0 |
| 352 | 20241022 | 132100 | 1111567355 | 4575 | 4575 | 4575 | 4575 | 12 |
| 353 | 20241022 | 132000 | 1111512455 | 4575 | 4575 | 4575 | 4575 | 1 |
| 354 | 20241022 | 131900 | 1111507880 | 4560 | 4580 | 4580 | 4560 | 380 |
| 355 | 20241022 | 131800 | 1109770980 | 4575 | 4575 | 4575 | 4575 | 4 |
| 356 | 20241022 | 131700 | 1109752680 | 4565 | 4570 | 4570 | 4565 | 230 |
| 357 | 20241022 | 131600 | 1108702660 | 4565 | 4565 | 4565 | 4565 | 0 |
| 358 | 20241022 | 131500 | 1108702660 | 4565 | 4565 | 4565 | 4565 | 10 |
| 359 | 20241022 | 131400 | 1108657010 | 4570 | 4570 | 4570 | 4570 | 1 |
| 360 | 20241022 | 131300 | 1108652440 | 4565 | 4565 | 4565 | 4565 | 1 |
| 361 | 20241022 | 131200 | 1108647875 | 4560 | 4560 | 4560 | 4560 | 12 |
| 362 | 20241022 | 131100 | 1108593155 | 4560 | 4565 | 4565 | 4560 | 300 |
| 363 | 20241022 | 131000 | 1107224955 | 4560 | 4560 | 4560 | 4560 | 6481 |
| 364 | 20241022 | 130900 | 1077671595 | 4560 | 4560 | 4560 | 4560 | 1101 |
| 365 | 20241022 | 130800 | 1072651035 | 4565 | 4565 | 4565 | 4565 | 21 |
| 366 | 20241022 | 130700 | 1072555170 | 4565 | 4565 | 4565 | 4565 | 1079 |
| 367 | 20241022 | 130600 | 1067629535 | 4565 | 4565 | 4565 | 4565 | 3 |
| 368 | 20241022 | 130500 | 1067615840 | 4565 | 4565 | 4565 | 4565 | 0 |
| 369 | 20241022 | 130400 | 1067615840 | 4565 | 4565 | 4565 | 4565 | 1 |
| 370 | 20241022 | 130300 | 1067611275 | 4565 | 4565 | 4565 | 4565 | 1 |
| 371 | 20241022 | 130200 | 1067606710 | 4575 | 4570 | 4575 | 4565 | 619 |
| 372 | 20241022 | 130100 | 1064780825 | 4565 | 4565 | 4565 | 4565 | 0 |
| 373 | 20241022 | 130000 | 1064780825 | 4565 | 4575 | 4575 | 4565 | 261 |
| 374 | 20241022 | 125900 | 1063589205 | 4575 | 4575 | 4575 | 4575 | 11 |
| 375 | 20241022 | 125800 | 1063538880 | 4570 | 4570 | 4570 | 4570 | 180 |
| 376 | 20241022 | 125700 | 1062716280 | 4575 | 4575 | 4575 | 4575 | 200 |
| 377 | 20241022 | 125600 | 1061801280 | 4580 | 4580 | 4580 | 4580 | 0 |
| 378 | 20241022 | 125500 | 1061801280 | 4580 | 4580 | 4580 | 4580 | 10 |
| 379 | 20241022 | 125400 | 1061755480 | 4575 | 4575 | 4575 | 4575 | 0 |
| 380 | 20241022 | 125300 | 1061755480 | 4575 | 4580 | 4580 | 4575 | 38 |
| 381 | 20241022 | 125200 | 1061581460 | 4580 | 4580 | 4580 | 4580 | 101 |
| 382 | 20241022 | 125100 | 1061118880 | 4580 | 4580 | 4580 | 4580 | 50 |
| 383 | 20241022 | 125000 | 1060889880 | 4580 | 4585 | 4590 | 4580 | 64 |
| 384 | 20241022 | 124900 | 1060596600 | 4585 | 4585 | 4585 | 4585 | 82 |
| 385 | 20241022 | 124800 | 1060220630 | 4585 | 4590 | 4590 | 4585 | 2 |
| 386 | 20241022 | 124700 | 1060211455 | 4575 | 4575 | 4575 | 4575 | 79 |
| 387 | 20241022 | 124600 | 1059850030 | 4575 | 4575 | 4575 | 4575 | 2 |
| 388 | 20241022 | 124500 | 1059840880 | 4575 | 4575 | 4575 | 4575 | 70 |
| 389 | 20241022 | 124400 | 1059520630 | 4570 | 4570 | 4570 | 4570 | 0 |
| 390 | 20241022 | 124300 | 1059520630 | 4570 | 4570 | 4570 | 4570 | 250 |
| 391 | 20241022 | 124200 | 1058378130 | 4570 | 4585 | 4585 | 4570 | 3632 |
| 392 | 20241022 | 124100 | 1041763000 | 4590 | 4590 | 4590 | 4590 | 568 |
| 393 | 20241022 | 124000 | 1039155880 | 4590 | 4590 | 4590 | 4590 | 0 |
| 394 | 20241022 | 123900 | 1039155880 | 4590 | 4590 | 4590 | 4590 | 3 |
| 395 | 20241022 | 123800 | 1039142110 | 4595 | 4595 | 4595 | 4595 | 1 |
| 396 | 20241022 | 123700 | 1039137515 | 4595 | 4595 | 4595 | 4595 | 0 |
| 397 | 20241022 | 123600 | 1039137515 | 4595 | 4595 | 4595 | 4595 | 1 |
| 398 | 20241022 | 123500 | 1039132920 | 4595 | 4595 | 4595 | 4595 | 124 |
| 399 | 20241022 | 123400 | 1038563140 | 4595 | 4595 | 4595 | 4595 | 0 |
| 400 | 20241022 | 123300 | 1038563140 | 4595 | 4595 | 4595 | 4595 | 0 |
| 401 | 20241022 | 123200 | 1038563140 | 4595 | 4590 | 4595 | 4590 | 87 |
| 402 | 20241022 | 123100 | 1038163690 | 4600 | 4600 | 4600 | 4600 | 0 |
| 403 | 20241022 | 123000 | 1038163690 | 4600 | 4600 | 4600 | 4600 | 2845 |
| 404 | 20241022 | 122900 | 1025076690 | 4600 | 4595 | 4600 | 4595 | 3720 |
| 405 | 20241022 | 122800 | 1007967985 | 4600 | 4600 | 4600 | 4600 | 20 |
| 406 | 20241022 | 122700 | 1007875985 | 4600 | 4600 | 4600 | 4600 | 160 |
| 407 | 20241022 | 122600 | 1007139985 | 4605 | 4605 | 4605 | 4605 | 1 |
| 408 | 20241022 | 122500 | 1007135380 | 4600 | 4600 | 4600 | 4600 | 50 |
| 409 | 20241022 | 122400 | 1006905380 | 4600 | 4600 | 4605 | 4600 | 32 |
| 410 | 20241022 | 122300 | 1006758175 | 4590 | 4590 | 4590 | 4590 | 0 |
| 411 | 20241022 | 122200 | 1006758175 | 4590 | 4590 | 4590 | 4590 | 0 |
| 412 | 20241022 | 122100 | 1006758175 | 4590 | 4590 | 4590 | 4590 | 55 |
| 413 | 20241022 | 122000 | 1006505725 | 4590 | 4590 | 4590 | 4590 | 1 |
| 414 | 20241022 | 121900 | 1006501135 | 4590 | 4590 | 4590 | 4590 | 5 |
| 415 | 20241022 | 121800 | 1006478185 | 4595 | 4595 | 4595 | 4595 | 200 |
| 416 | 20241022 | 121700 | 1005559185 | 4595 | 4595 | 4595 | 4595 | 2 |
| 417 | 20241022 | 121600 | 1005549995 | 4600 | 4600 | 4600 | 4600 | 1 |
| 418 | 20241022 | 121500 | 1005545395 | 4600 | 4600 | 4600 | 4600 | 109 |
| 419 | 20241022 | 121400 | 1005043995 | 4600 | 4600 | 4600 | 4600 | 1 |
| 420 | 20241022 | 121300 | 1005039395 | 4600 | 4605 | 4605 | 4600 | 779 |
| 421 | 20241022 | 121200 | 1001455990 | 4600 | 4605 | 4605 | 4600 | 147 |
| 422 | 20241022 | 121100 | 1000779305 | 4605 | 4600 | 4605 | 4600 | 140 |
| 423 | 20241022 | 121000 | 1000135195 | 4600 | 4600 | 4600 | 4600 | 2 |
| 424 | 20241022 | 120900 | 1000125995 | 4600 | 4600 | 4600 | 4600 | 0 |
| 425 | 20241022 | 120800 | 1000125995 | 4600 | 4600 | 4600 | 4600 | 1 |
| 426 | 20241022 | 120700 | 1000121395 | 4585 | 4585 | 4585 | 4585 | 0 |
| 427 | 20241022 | 120600 | 1000121395 | 4585 | 4585 | 4585 | 4585 | 1006 |
| 428 | 20241022 | 120500 | 995508885 | 4585 | 4585 | 4585 | 4585 | 0 |
| 429 | 20241022 | 120400 | 995508885 | 4585 | 4585 | 4585 | 4585 | 0 |
| 430 | 20241022 | 120300 | 995508885 | 4585 | 4585 | 4585 | 4585 | 0 |
| 431 | 20241022 | 120200 | 995508885 | 4585 | 4585 | 4585 | 4585 | 100 |
| 432 | 20241022 | 120100 | 995050385 | 4600 | 4600 | 4600 | 4600 | 99 |
| 433 | 20241022 | 120000 | 994594985 | 4600 | 4580 | 4600 | 4580 | 3801 |
| 434 | 20241022 | 115900 | 977138680 | 4585 | 4585 | 4585 | 4585 | 113 |
| 435 | 20241022 | 115800 | 976620575 | 4585 | 4585 | 4585 | 4585 | 34 |
| 436 | 20241022 | 115700 | 976464685 | 4585 | 4585 | 4585 | 4585 | 15 |
| 437 | 20241022 | 115600 | 976395910 | 4585 | 4585 | 4585 | 4585 | 10 |
| 438 | 20241022 | 115500 | 976350060 | 4585 | 4585 | 4585 | 4585 | 0 |
| 439 | 20241022 | 115400 | 976350060 | 4585 | 4580 | 4585 | 4580 | 304 |
| 440 | 20241022 | 115300 | 974957695 | 4580 | 4580 | 4580 | 4580 | 0 |
| 441 | 20241022 | 115200 | 974957695 | 4580 | 4585 | 4585 | 4580 | 90 |
| 442 | 20241022 | 115100 | 974545445 | 4585 | 4585 | 4585 | 4585 | 40 |
| 443 | 20241022 | 115000 | 974362045 | 4585 | 4585 | 4585 | 4585 | 30 |
| 444 | 20241022 | 114900 | 974224495 | 4585 | 4585 | 4585 | 4580 | 60 |
| 445 | 20241022 | 114800 | 973949495 | 4585 | 4585 | 4585 | 4585 | 4 |
| 446 | 20241022 | 114700 | 973931155 | 4585 | 4580 | 4585 | 4580 | 953 |
| 447 | 20241022 | 114600 | 969565320 | 4585 | 4585 | 4585 | 4585 | 222 |
| 448 | 20241022 | 114500 | 968547450 | 4585 | 4585 | 4585 | 4585 | 119 |
| 449 | 20241022 | 114400 | 968001835 | 4585 | 4585 | 4585 | 4585 | 0 |
| 450 | 20241022 | 114300 | 968001835 | 4585 | 4585 | 4585 | 4585 | 0 |
| 451 | 20241022 | 114200 | 968001835 | 4585 | 4585 | 4585 | 4585 | 134 |
| 452 | 20241022 | 114100 | 967387445 | 4585 | 4585 | 4585 | 4585 | 28 |
| 453 | 20241022 | 114000 | 967259065 | 4585 | 4585 | 4585 | 4585 | 3 |
| 454 | 20241022 | 113900 | 967245310 | 4585 | 4585 | 4585 | 4585 | 20 |
| 455 | 20241022 | 113800 | 967153610 | 4585 | 4585 | 4585 | 4585 | 0 |
| 456 | 20241022 | 113700 | 967153610 | 4585 | 4585 | 4585 | 4585 | 2377 |
| 457 | 20241022 | 113600 | 956255065 | 4585 | 4585 | 4585 | 4585 | 3 |
| 458 | 20241022 | 113500 | 956241310 | 4580 | 4580 | 4580 | 4580 | 1 |
| 459 | 20241022 | 113400 | 956236730 | 4580 | 4580 | 4580 | 4580 | 200 |
| 460 | 20241022 | 113300 | 955320730 | 4585 | 4585 | 4585 | 4585 | 1 |
| 461 | 20241022 | 113200 | 955316145 | 4580 | 4580 | 4580 | 4580 | 103 |
| 462 | 20241022 | 113100 | 954844405 | 4580 | 4580 | 4580 | 4580 | 100 |
| 463 | 20241022 | 113000 | 954386405 | 4580 | 4580 | 4580 | 4580 | 0 |
| 464 | 20241022 | 112900 | 954386405 | 4580 | 4580 | 4580 | 4580 | 0 |
| 465 | 20241022 | 112800 | 954386405 | 4580 | 4580 | 4580 | 4580 | 0 |
| 466 | 20241022 | 112700 | 954386405 | 4580 | 4580 | 4580 | 4580 | 100 |
| 467 | 20241022 | 112600 | 953928405 | 4580 | 4580 | 4580 | 4580 | 100 |
| 468 | 20241022 | 112500 | 953470405 | 4585 | 4585 | 4585 | 4585 | 2 |
| 469 | 20241022 | 112400 | 953461235 | 4585 | 4585 | 4585 | 4585 | 1 |
| 470 | 20241022 | 112300 | 953456650 | 4580 | 4585 | 4585 | 4580 | 166 |
| 471 | 20241022 | 112200 | 952696295 | 4585 | 4585 | 4585 | 4585 | 1 |
| 472 | 20241022 | 112100 | 952691710 | 4580 | 4580 | 4580 | 4580 | 236 |
| 473 | 20241022 | 112000 | 951610830 | 4580 | 4580 | 4580 | 4580 | 54 |
| 474 | 20241022 | 111900 | 951363510 | 4575 | 4575 | 4575 | 4575 | 0 |
| 475 | 20241022 | 111800 | 951363510 | 4575 | 4575 | 4575 | 4575 | 0 |
| 476 | 20241022 | 111700 | 951363510 | 4575 | 4575 | 4575 | 4575 | 0 |
| 477 | 20241022 | 111600 | 951363510 | 4575 | 4575 | 4575 | 4570 | 271 |
| 478 | 20241022 | 111500 | 950124835 | 4580 | 4580 | 4580 | 4580 | 0 |
| 479 | 20241022 | 111400 | 950124835 | 4580 | 4575 | 4580 | 4575 | 1662 |
| 480 | 20241022 | 111300 | 942515720 | 4575 | 4575 | 4575 | 4575 | 431 |
| 481 | 20241022 | 111200 | 940543895 | 4575 | 4580 | 4580 | 4575 | 1061 |
| 482 | 20241022 | 111100 | 935689145 | 4580 | 4580 | 4580 | 4580 | 2 |
| 483 | 20241022 | 111000 | 935679985 | 4575 | 4580 | 4580 | 4575 | 489 |
| 484 | 20241022 | 110900 | 933442540 | 4580 | 4580 | 4580 | 4580 | 252 |
| 485 | 20241022 | 110800 | 932288380 | 4590 | 4590 | 4590 | 4590 | 6 |
| 486 | 20241022 | 110700 | 932260840 | 4590 | 4580 | 4590 | 4580 | 749 |
| 487 | 20241022 | 110600 | 928830380 | 4575 | 4580 | 4580 | 4575 | 573 |
| 488 | 20241022 | 110500 | 926206790 | 4580 | 4580 | 4580 | 4580 | 1133 |
| 489 | 20241022 | 110400 | 921017650 | 4580 | 4575 | 4580 | 4570 | 2620 |
| 490 | 20241022 | 110300 | 909031830 | 4575 | 4575 | 4575 | 4565 | 274 |
| 491 | 20241022 | 110200 | 907780250 | 4575 | 4575 | 4575 | 4575 | 639 |
| 492 | 20241022 | 110100 | 904856825 | 4570 | 4580 | 4580 | 4570 | 2481 |
| 493 | 20241022 | 110000 | 893511000 | 4580 | 4580 | 4585 | 4580 | 333 |
| 494 | 20241022 | 105900 | 891985855 | 4580 | 4585 | 4585 | 4580 | 4633 |
| 495 | 20241022 | 105800 | 870757785 | 4585 | 4585 | 4585 | 4585 | 5 |
| 496 | 20241022 | 105700 | 870734860 | 4585 | 4585 | 4585 | 4585 | 0 |
| 497 | 20241022 | 105600 | 870734860 | 4585 | 4585 | 4585 | 4585 | 55 |
| 498 | 20241022 | 105500 | 870482685 | 4585 | 4580 | 4585 | 4580 | 235 |
| 499 | 20241022 | 105400 | 869405215 | 4580 | 4580 | 4580 | 4580 | 54 |
| 500 | 20241022 | 105300 | 869157895 | 4580 | 4580 | 4580 | 4580 | 20 |
| 501 | 20241022 | 105200 | 869066295 | 4580 | 4580 | 4580 | 4580 | 5 |
| 502 | 20241022 | 105100 | 869043395 | 4580 | 4580 | 4580 | 4580 | 431 |
| 503 | 20241022 | 105000 | 867069415 | 4585 | 4585 | 4585 | 4585 | 10 |
| 504 | 20241022 | 104900 | 867023565 | 4580 | 4585 | 4585 | 4580 | 128 |
| 505 | 20241022 | 104800 | 866437265 | 4585 | 4585 | 4585 | 4585 | 78 |
| 506 | 20241022 | 104700 | 866079635 | 4585 | 4585 | 4585 | 4585 | 777 |
| 507 | 20241022 | 104600 | 862517090 | 4585 | 4585 | 4585 | 4585 | 0 |
| 508 | 20241022 | 104500 | 862517090 | 4585 | 4585 | 4585 | 4585 | 550 |
| 509 | 20241022 | 104400 | 859995340 | 4585 | 4595 | 4595 | 4585 | 2308 |
| 510 | 20241022 | 104300 | 849413060 | 4595 | 4595 | 4595 | 4595 | 0 |
| 511 | 20241022 | 104200 | 849413060 | 4595 | 4590 | 4595 | 4590 | 18 |
| 512 | 20241022 | 104100 | 849330355 | 4580 | 4580 | 4580 | 4580 | 185 |
| 513 | 20241022 | 104000 | 848483055 | 4580 | 4585 | 4585 | 4580 | 1387 |
| 514 | 20241022 | 103900 | 842128095 | 4590 | 4595 | 4595 | 4585 | 165 |
| 515 | 20241022 | 103800 | 841370125 | 4595 | 4580 | 4595 | 4580 | 1530 |
| 516 | 20241022 | 103700 | 834350230 | 4580 | 4580 | 4580 | 4580 | 500 |
| 517 | 20241022 | 103600 | 832060230 | 4575 | 4575 | 4575 | 4570 | 455 |
| 518 | 20241022 | 103500 | 829980605 | 4575 | 4575 | 4575 | 4575 | 20 |
| 519 | 20241022 | 103400 | 829889105 | 4570 | 4575 | 4580 | 4570 | 2168 |
| 520 | 20241022 | 103300 | 819974270 | 4575 | 4580 | 4580 | 4575 | 1050 |
| 521 | 20241022 | 103200 | 815165520 | 4570 | 4570 | 4570 | 4570 | 870 |
| 522 | 20241022 | 103100 | 811189620 | 4575 | 4575 | 4575 | 4570 | 4467 |
| 523 | 20241022 | 103000 | 790754245 | 4570 | 4570 | 4570 | 4570 | 1532 |
| 524 | 20241022 | 102900 | 783753005 | 4570 | 4570 | 4570 | 4570 | 189 |
| 525 | 20241022 | 102800 | 782889275 | 4565 | 4565 | 4565 | 4565 | 86 |
| 526 | 20241022 | 102700 | 782496685 | 4570 | 4570 | 4570 | 4570 | 1375 |
| 527 | 20241022 | 102600 | 776212935 | 4565 | 4565 | 4565 | 4565 | 710 |
| 528 | 20241022 | 102500 | 772971785 | 4565 | 4560 | 4565 | 4560 | 251 |
| 529 | 20241022 | 102400 | 771826975 | 4560 | 4560 | 4565 | 4560 | 569 |
| 530 | 20241022 | 102300 | 769231085 | 4560 | 4560 | 4560 | 4560 | 212 |
| 531 | 20241022 | 102200 | 768264365 | 4565 | 4565 | 4565 | 4565 | 1 |
| 532 | 20241022 | 102100 | 768259800 | 4560 | 4560 | 4560 | 4560 | 20 |
| 533 | 20241022 | 102000 | 768168600 | 4560 | 4555 | 4565 | 4555 | 2343 |
| 534 | 20241022 | 101900 | 757490460 | 4555 | 4560 | 4560 | 4555 | 1074 |
| 535 | 20241022 | 101800 | 752597135 | 4560 | 4555 | 4560 | 4555 | 704 |
| 536 | 20241022 | 101700 | 749390150 | 4555 | 4555 | 4555 | 4555 | 20 |
| 537 | 20241022 | 101600 | 749299050 | 4555 | 4555 | 4555 | 4555 | 1 |
| 538 | 20241022 | 101500 | 749294495 | 4550 | 4570 | 4570 | 4550 | 9642 |
| 539 | 20241022 | 101400 | 705386255 | 4570 | 4570 | 4570 | 4565 | 4474 |
| 540 | 20241022 | 101300 | 684961375 | 4570 | 4570 | 4570 | 4565 | 1622 |
| 541 | 20241022 | 101200 | 677549205 | 4570 | 4570 | 4570 | 4570 | 109 |
| 542 | 20241022 | 101100 | 677051075 | 4570 | 4580 | 4585 | 4570 | 5224 |
| 543 | 20241022 | 101000 | 653153525 | 4580 | 4585 | 4585 | 4580 | 840 |
| 544 | 20241022 | 100900 | 649306320 | 4585 | 4585 | 4585 | 4585 | 23 |
| 545 | 20241022 | 100800 | 649200865 | 4580 | 4585 | 4585 | 4580 | 295 |
| 546 | 20241022 | 100700 | 647848295 | 4585 | 4585 | 4585 | 4585 | 5 |
| 547 | 20241022 | 100600 | 647825370 | 4585 | 4585 | 4585 | 4585 | 2 |
| 548 | 20241022 | 100500 | 647816200 | 4580 | 4580 | 4585 | 4580 | 3 |
| 549 | 20241022 | 100400 | 647802455 | 4585 | 4585 | 4585 | 4580 | 843 |
| 550 | 20241022 | 100300 | 643937330 | 4585 | 4585 | 4585 | 4585 | 163 |
| 551 | 20241022 | 100200 | 643189975 | 4585 | 4580 | 4585 | 4580 | 87 |
| 552 | 20241022 | 100100 | 642791495 | 4585 | 4580 | 4585 | 4575 | 584 |
| 553 | 20241022 | 100000 | 640114730 | 4580 | 4585 | 4585 | 4580 | 553 |
| 554 | 20241022 | 095900 | 637579740 | 4585 | 4580 | 4585 | 4580 | 3 |
| 555 | 20241022 | 095800 | 637565995 | 4585 | 4585 | 4585 | 4585 | 1 |
| 556 | 20241022 | 095700 | 637561410 | 4580 | 4580 | 4580 | 4580 | 160 |
| 557 | 20241022 | 095600 | 636828610 | 4585 | 4585 | 4585 | 4585 | 11 |
| 558 | 20241022 | 095500 | 636778175 | 4575 | 4585 | 4585 | 4575 | 3469 |
| 559 | 20241022 | 095400 | 620892960 | 4585 | 4580 | 4585 | 4580 | 1821 |
| 560 | 20241022 | 095300 | 612551775 | 4580 | 4580 | 4580 | 4580 | 308 |
| 561 | 20241022 | 095200 | 611141135 | 4585 | 4590 | 4595 | 4585 | 11795 |
| 562 | 20241022 | 095100 | 557059575 | 4595 | 4585 | 4595 | 4585 | 1196 |
| 563 | 20241022 | 095000 | 551574895 | 4585 | 4595 | 4595 | 4585 | 839 |
| 564 | 20241022 | 094900 | 547727380 | 4595 | 4595 | 4600 | 4595 | 799 |
| 565 | 20241022 | 094800 | 544055000 | 4595 | 4585 | 4595 | 4585 | 2932 |
| 566 | 20241022 | 094700 | 530609680 | 4585 | 4590 | 4590 | 4585 | 4 |
| 567 | 20241022 | 094600 | 530591335 | 4585 | 4600 | 4600 | 4585 | 1154 |
| 568 | 20241022 | 094500 | 525292420 | 4600 | 4585 | 4600 | 4585 | 110 |
| 569 | 20241022 | 094400 | 524787920 | 4585 | 4590 | 4595 | 4585 | 3358 |
| 570 | 20241022 | 094300 | 509384675 | 4595 | 4595 | 4595 | 4595 | 473 |
| 571 | 20241022 | 094200 | 507211240 | 4600 | 4600 | 4600 | 4600 | 230 |
| 572 | 20241022 | 094100 | 506153240 | 4600 | 4590 | 4600 | 4590 | 592 |
| 573 | 20241022 | 094000 | 503430540 | 4590 | 4585 | 4600 | 4580 | 2045 |
| 574 | 20241022 | 093900 | 494054070 | 4590 | 4595 | 4605 | 4590 | 1443 |
| 575 | 20241022 | 093800 | 487429930 | 4595 | 4600 | 4600 | 4590 | 224 |
| 576 | 20241022 | 093700 | 486400165 | 4600 | 4605 | 4605 | 4595 | 1235 |
| 577 | 20241022 | 093600 | 480722145 | 4605 | 4605 | 4605 | 4605 | 5 |
| 578 | 20241022 | 093500 | 480699120 | 4605 | 4605 | 4610 | 4600 | 1574 |
| 579 | 20241022 | 093400 | 473454890 | 4600 | 4620 | 4620 | 4600 | 11733 |
| 580 | 20241022 | 093300 | 419464910 | 4620 | 4630 | 4630 | 4620 | 131 |
| 581 | 20241022 | 093200 | 418859680 | 4610 | 4610 | 4610 | 4610 | 530 |
| 582 | 20241022 | 093100 | 416416380 | 4610 | 4625 | 4630 | 4610 | 3262 |
| 583 | 20241022 | 093000 | 401345795 | 4635 | 4630 | 4635 | 4630 | 692 |
| 584 | 20241022 | 092900 | 398138485 | 4635 | 4635 | 4635 | 4635 | 10 |
| 585 | 20241022 | 092800 | 398092135 | 4635 | 4630 | 4635 | 4630 | 213 |
| 586 | 20241022 | 092700 | 397105430 | 4630 | 4625 | 4635 | 4625 | 1695 |
| 587 | 20241022 | 092600 | 389264560 | 4630 | 4635 | 4635 | 4630 | 94 |
| 588 | 20241022 | 092500 | 388829235 | 4635 | 4635 | 4635 | 4635 | 2397 |
| 589 | 20241022 | 092400 | 377719140 | 4635 | 4635 | 4635 | 4625 | 618 |
| 590 | 20241022 | 092300 | 374856285 | 4635 | 4635 | 4635 | 4635 | 31 |
| 591 | 20241022 | 092200 | 374712600 | 4630 | 4630 | 4630 | 4630 | 61 |
| 592 | 20241022 | 092100 | 374430170 | 4635 | 4635 | 4635 | 4635 | 41 |
| 593 | 20241022 | 092000 | 374240135 | 4630 | 4620 | 4630 | 4620 | 2342 |
| 594 | 20241022 | 091900 | 363417870 | 4605 | 4605 | 4605 | 4600 | 1050 |
| 595 | 20241022 | 091800 | 358587105 | 4600 | 4610 | 4615 | 4600 | 8032 |
| 596 | 20241022 | 091700 | 321606455 | 4610 | 4610 | 4610 | 4605 | 972 |
| 597 | 20241022 | 091600 | 317128535 | 4610 | 4615 | 4620 | 4605 | 2130 |
| 598 | 20241022 | 091500 | 307302390 | 4620 | 4620 | 4620 | 4605 | 3063 |
| 599 | 20241022 | 091400 | 293178350 | 4610 | 4615 | 4640 | 4610 | 4251 |
| 600 | 20241022 | 091300 | 273570235 | 4610 | 4650 | 4650 | 4610 | 3909 |
| 601 | 20241022 | 091200 | 255529360 | 4620 | 4645 | 4645 | 4620 | 1910 |
| 602 | 20241022 | 091100 | 246684345 | 4645 | 4625 | 4655 | 4620 | 657 |
| 603 | 20241022 | 091000 | 243645165 | 4620 | 4635 | 4655 | 4620 | 8851 |
| 604 | 20241022 | 090900 | 202617215 | 4640 | 4635 | 4640 | 4630 | 9235 |
| 605 | 20241022 | 090800 | 159768385 | 4635 | 4645 | 4645 | 4630 | 3088 |
| 606 | 20241022 | 090700 | 145439070 | 4655 | 4650 | 4660 | 4640 | 4360 |
| 607 | 20241022 | 090600 | 125161690 | 4645 | 4650 | 4665 | 4645 | 1570 |
| 608 | 20241022 | 090500 | 117862855 | 4645 | 4675 | 4675 | 4645 | 2714 |
| 609 | 20241022 | 090400 | 105242260 | 4650 | 4660 | 4675 | 4645 | 9131 |
| 610 | 20241022 | 090300 | 62803510 | 4645 | 4660 | 4660 | 4645 | 2470 |
| 611 | 20241022 | 090200 | 51310845 | 4660 | 4660 | 4660 | 4655 | 877 |
| 612 | 20241022 | 090100 | 47224525 | 4660 | 4655 | 4685 | 4655 | 3162 |
| 613 | 20241022 | 090000 | 32498060 | 4655 | 4695 | 4700 | 4640 | 6919 |