28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241017 | 183200 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 25896 |
| 3 | 20241017 | 183100 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 4 | 20241017 | 183000 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 5 | 20241017 | 182900 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 6 | 20241017 | 182800 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 7 | 20241017 | 182700 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 8 | 20241017 | 182600 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 9 | 20241017 | 182500 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 10 | 20241017 | 182400 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 11 | 20241017 | 182300 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 12 | 20241017 | 182200 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 13 | 20241017 | 182100 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 14 | 20241017 | 182000 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 15 | 20241017 | 181900 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 16 | 20241017 | 181800 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 17 | 20241017 | 181700 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 18 | 20241017 | 181600 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 19 | 20241017 | 181500 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 20 | 20241017 | 181400 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 21 | 20241017 | 181300 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 22 | 20241017 | 181200 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 23 | 20241017 | 181100 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 24 | 20241017 | 181000 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 25 | 20241017 | 180900 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 26 | 20241017 | 180800 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 27 | 20241017 | 180700 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 28 | 20241017 | 180600 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 29 | 20241017 | 180500 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 30 | 20241017 | 180400 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 31 | 20241017 | 180300 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 32 | 20241017 | 180200 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 25896 |
| 33 | 20241017 | 180100 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 34 | 20241017 | 180000 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 35 | 20241017 | 175900 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 36 | 20241017 | 175800 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 37 | 20241017 | 175700 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 38 | 20241017 | 175600 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 39 | 20241017 | 175500 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 40 | 20241017 | 175400 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 41 | 20241017 | 175300 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 42 | 20241017 | 175200 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 43 | 20241017 | 175100 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 44 | 20241017 | 175000 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 45 | 20241017 | 174900 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 46 | 20241017 | 174800 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 47 | 20241017 | 174700 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 48 | 20241017 | 174600 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 49 | 20241017 | 174500 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 50 | 20241017 | 174400 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 51 | 20241017 | 174300 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 52 | 20241017 | 174200 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 53 | 20241017 | 174100 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 54 | 20241017 | 174000 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 55 | 20241017 | 173900 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 56 | 20241017 | 173800 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 57 | 20241017 | 173700 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 58 | 20241017 | 173600 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 59 | 20241017 | 173500 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 60 | 20241017 | 173400 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 61 | 20241017 | 173300 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 62 | 20241017 | 173200 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 25896 |
| 63 | 20241017 | 173100 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 64 | 20241017 | 173000 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 65 | 20241017 | 172900 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 66 | 20241017 | 172800 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 67 | 20241017 | 172700 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 68 | 20241017 | 172600 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 69 | 20241017 | 172500 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 70 | 20241017 | 172400 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 71 | 20241017 | 172300 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 72 | 20241017 | 172200 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 73 | 20241017 | 172100 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 74 | 20241017 | 172000 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 75 | 20241017 | 171900 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 76 | 20241017 | 171800 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 77 | 20241017 | 171700 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 78 | 20241017 | 171600 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 79 | 20241017 | 171500 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 80 | 20241017 | 171400 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 81 | 20241017 | 171300 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 82 | 20241017 | 171200 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 83 | 20241017 | 171100 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 84 | 20241017 | 171000 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 85 | 20241017 | 170900 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 86 | 20241017 | 170800 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 87 | 20241017 | 170700 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 88 | 20241017 | 170600 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 89 | 20241017 | 170500 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 90 | 20241017 | 170400 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 91 | 20241017 | 170300 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 92 | 20241017 | 170200 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 25896 |
| 93 | 20241017 | 170100 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 94 | 20241017 | 170000 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 95 | 20241017 | 165900 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 96 | 20241017 | 165800 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 97 | 20241017 | 165700 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 98 | 20241017 | 165600 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 99 | 20241017 | 165500 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 100 | 20241017 | 165400 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 101 | 20241017 | 165300 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 102 | 20241017 | 165200 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 103 | 20241017 | 165100 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 104 | 20241017 | 165000 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 105 | 20241017 | 164900 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 106 | 20241017 | 164800 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 107 | 20241017 | 164700 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 108 | 20241017 | 164600 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 109 | 20241017 | 164500 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 110 | 20241017 | 164400 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 111 | 20241017 | 164300 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 112 | 20241017 | 164200 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 113 | 20241017 | 164100 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 114 | 20241017 | 164000 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 115 | 20241017 | 163900 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 116 | 20241017 | 163800 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 117 | 20241017 | 163700 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 118 | 20241017 | 163600 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 119 | 20241017 | 163500 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 120 | 20241017 | 163400 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 121 | 20241017 | 163300 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 122 | 20241017 | 163200 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 25896 |
| 123 | 20241017 | 163100 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 124 | 20241017 | 163000 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 125 | 20241017 | 162900 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 126 | 20241017 | 162800 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 127 | 20241017 | 162700 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 128 | 20241017 | 162600 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 129 | 20241017 | 162500 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 130 | 20241017 | 162400 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 131 | 20241017 | 162300 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 132 | 20241017 | 162200 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 133 | 20241017 | 162100 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 134 | 20241017 | 162000 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 135 | 20241017 | 161900 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 136 | 20241017 | 161800 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 137 | 20241017 | 161700 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 138 | 20241017 | 161600 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 139 | 20241017 | 161500 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 140 | 20241017 | 161400 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 141 | 20241017 | 161300 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 142 | 20241017 | 161200 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 143 | 20241017 | 161100 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 144 | 20241017 | 161000 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 145 | 20241017 | 160900 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 146 | 20241017 | 160800 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 147 | 20241017 | 160700 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 148 | 20241017 | 160600 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 149 | 20241017 | 160500 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 150 | 20241017 | 160400 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 151 | 20241017 | 160300 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 152 | 20241017 | 160200 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 25896 |
| 153 | 20241017 | 160100 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 154 | 20241017 | 160000 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 155 | 20241017 | 155900 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 156 | 20241017 | 155800 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 157 | 20241017 | 155700 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 158 | 20241017 | 155600 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 159 | 20241017 | 155500 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 160 | 20241017 | 155400 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 161 | 20241017 | 155300 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 162 | 20241017 | 155200 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 163 | 20241017 | 155100 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 164 | 20241017 | 155000 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 165 | 20241017 | 154900 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 166 | 20241017 | 154800 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 167 | 20241017 | 154700 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 168 | 20241017 | 154600 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 169 | 20241017 | 154500 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 170 | 20241017 | 154400 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 171 | 20241017 | 154300 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 172 | 20241017 | 154200 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 173 | 20241017 | 154100 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 174 | 20241017 | 154000 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 175 | 20241017 | 153900 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 176 | 20241017 | 153800 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 177 | 20241017 | 153700 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 178 | 20241017 | 153600 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 179 | 20241017 | 153500 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 180 | 20241017 | 153400 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 181 | 20241017 | 153300 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 182 | 20241017 | 153200 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 25896 |
| 183 | 20241017 | 153100 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 184 | 20241017 | 153000 | 1933745390 | 4355 | 4355 | 4355 | 4355 | 25896 |
| 185 | 20241017 | 152900 | 1820968310 | 4405 | 4405 | 4405 | 4405 | 0 |
| 186 | 20241017 | 152800 | 1820968310 | 4405 | 4405 | 4405 | 4405 | 0 |
| 187 | 20241017 | 152700 | 1820968310 | 4405 | 4405 | 4405 | 4405 | 0 |
| 188 | 20241017 | 152600 | 1820968310 | 4405 | 4405 | 4405 | 4405 | 0 |
| 189 | 20241017 | 152500 | 1820968310 | 4405 | 4405 | 4405 | 4405 | 0 |
| 190 | 20241017 | 152400 | 1820968310 | 4405 | 4405 | 4405 | 4405 | 0 |
| 191 | 20241017 | 152300 | 1820968310 | 4405 | 4405 | 4405 | 4405 | 0 |
| 192 | 20241017 | 152200 | 1820968310 | 4405 | 4405 | 4405 | 4405 | 0 |
| 193 | 20241017 | 152100 | 1820968310 | 4405 | 4405 | 4405 | 4405 | 0 |
| 194 | 20241017 | 152000 | 1820968310 | 4405 | 4405 | 4405 | 4405 | 0 |
| 195 | 20241017 | 151900 | 1820968310 | 4405 | 4405 | 4415 | 4405 | 2739 |
| 196 | 20241017 | 151800 | 1808902485 | 4400 | 4410 | 4410 | 4400 | 6667 |
| 197 | 20241017 | 151700 | 1779533490 | 4405 | 4415 | 4415 | 4405 | 867 |
| 198 | 20241017 | 151600 | 1775714275 | 4410 | 4410 | 4415 | 4410 | 2215 |
| 199 | 20241017 | 151500 | 1765945945 | 4410 | 4410 | 4415 | 4410 | 1253 |
| 200 | 20241017 | 151400 | 1760420210 | 4410 | 4415 | 4415 | 4410 | 2713 |
| 201 | 20241017 | 151300 | 1748443315 | 4415 | 4420 | 4420 | 4415 | 617 |
| 202 | 20241017 | 151200 | 1745716405 | 4420 | 4425 | 4425 | 4420 | 635 |
| 203 | 20241017 | 151100 | 1742907875 | 4425 | 4425 | 4425 | 4420 | 422 |
| 204 | 20241017 | 151000 | 1741041925 | 4420 | 4430 | 4430 | 4420 | 804 |
| 205 | 20241017 | 150900 | 1737484805 | 4425 | 4420 | 4425 | 4420 | 112 |
| 206 | 20241017 | 150800 | 1736989265 | 4420 | 4420 | 4420 | 4420 | 687 |
| 207 | 20241017 | 150700 | 1733952725 | 4425 | 4425 | 4425 | 4425 | 100 |
| 208 | 20241017 | 150600 | 1733510225 | 4425 | 4425 | 4425 | 4425 | 51 |
| 209 | 20241017 | 150500 | 1733284550 | 4425 | 4425 | 4430 | 4425 | 256 |
| 210 | 20241017 | 150400 | 1732151735 | 4425 | 4425 | 4425 | 4425 | 27 |
| 211 | 20241017 | 150300 | 1732032260 | 4425 | 4425 | 4425 | 4425 | 0 |
| 212 | 20241017 | 150200 | 1732032260 | 4425 | 4425 | 4425 | 4425 | 1 |
| 213 | 20241017 | 150100 | 1732027835 | 4430 | 4430 | 4430 | 4430 | 0 |
| 214 | 20241017 | 150000 | 1732027835 | 4430 | 4430 | 4430 | 4430 | 2 |
| 215 | 20241017 | 145900 | 1732018975 | 4410 | 4415 | 4430 | 4410 | 1843 |
| 216 | 20241017 | 145800 | 1723884500 | 4415 | 4420 | 4420 | 4415 | 210 |
| 217 | 20241017 | 145700 | 1722956315 | 4410 | 4420 | 4420 | 4410 | 50 |
| 218 | 20241017 | 145600 | 1722735755 | 4410 | 4435 | 4435 | 4410 | 2689 |
| 219 | 20241017 | 145500 | 1710865915 | 4435 | 4435 | 4435 | 4415 | 4726 |
| 220 | 20241017 | 145400 | 1689982690 | 4430 | 4450 | 4450 | 4430 | 3933 |
| 221 | 20241017 | 145300 | 1672504885 | 4450 | 4455 | 4455 | 4450 | 994 |
| 222 | 20241017 | 145200 | 1668081490 | 4450 | 4450 | 4450 | 4450 | 5145 |
| 223 | 20241017 | 145100 | 1645186240 | 4440 | 4445 | 4460 | 4440 | 1609 |
| 224 | 20241017 | 145000 | 1638032850 | 4445 | 4450 | 4450 | 4440 | 957 |
| 225 | 20241017 | 144900 | 1633783165 | 4450 | 4450 | 4450 | 4445 | 1410 |
| 226 | 20241017 | 144800 | 1627508685 | 4460 | 4455 | 4460 | 4440 | 158 |
| 227 | 20241017 | 144700 | 1626805645 | 4460 | 4440 | 4460 | 4440 | 3330 |
| 228 | 20241017 | 144600 | 1611970770 | 4440 | 4440 | 4440 | 4440 | 90 |
| 229 | 20241017 | 144500 | 1611571170 | 4435 | 4435 | 4435 | 4430 | 120 |
| 230 | 20241017 | 144400 | 1611039020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 231 | 20241017 | 144300 | 1611039020 | 4435 | 4435 | 4435 | 4425 | 1068 |
| 232 | 20241017 | 144200 | 1606306335 | 4435 | 4445 | 4445 | 4435 | 250 |
| 233 | 20241017 | 144100 | 1605197085 | 4445 | 4430 | 4445 | 4425 | 3006 |
| 234 | 20241017 | 144000 | 1591865150 | 4430 | 4435 | 4435 | 4430 | 1045 |
| 235 | 20241017 | 143900 | 1587232800 | 4435 | 4440 | 4440 | 4435 | 673 |
| 236 | 20241017 | 143800 | 1584245365 | 4445 | 4440 | 4445 | 4440 | 202 |
| 237 | 20241017 | 143700 | 1583348335 | 4435 | 4430 | 4435 | 4430 | 58 |
| 238 | 20241017 | 143600 | 1583091355 | 4440 | 4440 | 4440 | 4440 | 0 |
| 239 | 20241017 | 143500 | 1583091355 | 4440 | 4440 | 4440 | 4440 | 0 |
| 240 | 20241017 | 143400 | 1583091355 | 4440 | 4440 | 4440 | 4440 | 2 |
| 241 | 20241017 | 143300 | 1583082475 | 4440 | 4440 | 4440 | 4440 | 160 |
| 242 | 20241017 | 143200 | 1582372075 | 4440 | 4430 | 4440 | 4430 | 228 |
| 243 | 20241017 | 143100 | 1581361995 | 4430 | 4440 | 4440 | 4430 | 55 |
| 244 | 20241017 | 143000 | 1581118185 | 4430 | 4430 | 4430 | 4415 | 6104 |
| 245 | 20241017 | 142900 | 1554129555 | 4425 | 4455 | 4455 | 4425 | 6908 |
| 246 | 20241017 | 142800 | 1523503050 | 4445 | 4445 | 4445 | 4445 | 0 |
| 247 | 20241017 | 142700 | 1523503050 | 4445 | 4455 | 4455 | 4445 | 1098 |
| 248 | 20241017 | 142600 | 1518616200 | 4470 | 4470 | 4470 | 4470 | 2 |
| 249 | 20241017 | 142500 | 1518607260 | 4445 | 4460 | 4460 | 4445 | 250 |
| 250 | 20241017 | 142400 | 1517495185 | 4445 | 4475 | 4475 | 4445 | 801 |
| 251 | 20241017 | 142300 | 1513931420 | 4475 | 4475 | 4475 | 4475 | 0 |
| 252 | 20241017 | 142200 | 1513931420 | 4475 | 4475 | 4475 | 4475 | 0 |
| 253 | 20241017 | 142100 | 1513931420 | 4475 | 4475 | 4475 | 4475 | 0 |
| 254 | 20241017 | 142000 | 1513931420 | 4475 | 4475 | 4475 | 4475 | 13 |
| 255 | 20241017 | 141900 | 1513873245 | 4445 | 4445 | 4450 | 4445 | 537 |
| 256 | 20241017 | 141800 | 1511483710 | 4450 | 4475 | 4475 | 4450 | 1503 |
| 257 | 20241017 | 141700 | 1504794075 | 4455 | 4455 | 4455 | 4455 | 45 |
| 258 | 20241017 | 141600 | 1504593600 | 4465 | 4465 | 4465 | 4465 | 62 |
| 259 | 20241017 | 141500 | 1504316770 | 4475 | 4480 | 4480 | 4470 | 33 |
| 260 | 20241017 | 141400 | 1504169130 | 4480 | 4480 | 4480 | 4480 | 1 |
| 261 | 20241017 | 141300 | 1504164650 | 4480 | 4480 | 4480 | 4480 | 1 |
| 262 | 20241017 | 141200 | 1504160170 | 4485 | 4470 | 4485 | 4460 | 846 |
| 263 | 20241017 | 141100 | 1500385520 | 4470 | 4460 | 4470 | 4460 | 330 |
| 264 | 20241017 | 141000 | 1498911840 | 4460 | 4460 | 4460 | 4460 | 27 |
| 265 | 20241017 | 140900 | 1498791420 | 4460 | 4470 | 4470 | 4460 | 144 |
| 266 | 20241017 | 140800 | 1498149045 | 4455 | 4455 | 4455 | 4455 | 0 |
| 267 | 20241017 | 140700 | 1498149045 | 4455 | 4455 | 4455 | 4455 | 0 |
| 268 | 20241017 | 140600 | 1498149045 | 4455 | 4465 | 4465 | 4455 | 101 |
| 269 | 20241017 | 140500 | 1497698580 | 4470 | 4470 | 4470 | 4470 | 39 |
| 270 | 20241017 | 140400 | 1497524250 | 4470 | 4470 | 4470 | 4470 | 0 |
| 271 | 20241017 | 140300 | 1497524250 | 4470 | 4470 | 4470 | 4470 | 0 |
| 272 | 20241017 | 140200 | 1497524250 | 4470 | 4470 | 4470 | 4470 | 1 |
| 273 | 20241017 | 140100 | 1497519780 | 4465 | 4465 | 4465 | 4465 | 1 |
| 274 | 20241017 | 140000 | 1497515315 | 4450 | 4455 | 4455 | 4450 | 77 |
| 275 | 20241017 | 135900 | 1497172410 | 4450 | 4465 | 4465 | 4440 | 4498 |
| 276 | 20241017 | 135800 | 1477146355 | 4470 | 4465 | 4470 | 4465 | 210 |
| 277 | 20241017 | 135700 | 1476208655 | 4470 | 4475 | 4475 | 4465 | 1009 |
| 278 | 20241017 | 135600 | 1471698525 | 4470 | 4495 | 4495 | 4470 | 4440 |
| 279 | 20241017 | 135500 | 1451805340 | 4500 | 4500 | 4500 | 4500 | 1 |
| 280 | 20241017 | 135400 | 1451800840 | 4480 | 4480 | 4480 | 4480 | 12 |
| 281 | 20241017 | 135300 | 1451747080 | 4480 | 4480 | 4480 | 4480 | 588 |
| 282 | 20241017 | 135200 | 1449112840 | 4505 | 4480 | 4505 | 4480 | 2024 |
| 283 | 20241017 | 135100 | 1440044930 | 4510 | 4500 | 4510 | 4480 | 12407 |
| 284 | 20241017 | 135000 | 1384415820 | 4495 | 4505 | 4505 | 4495 | 3120 |
| 285 | 20241017 | 134900 | 1370381525 | 4505 | 4505 | 4505 | 4505 | 726 |
| 286 | 20241017 | 134800 | 1367110895 | 4505 | 4510 | 4510 | 4505 | 1323 |
| 287 | 20241017 | 134700 | 1361144415 | 4525 | 4520 | 4525 | 4510 | 1201 |
| 288 | 20241017 | 134600 | 1355722920 | 4520 | 4520 | 4520 | 4515 | 415 |
| 289 | 20241017 | 134500 | 1353847810 | 4520 | 4530 | 4530 | 4520 | 432 |
| 290 | 20241017 | 134400 | 1351893900 | 4530 | 4530 | 4530 | 4525 | 2011 |
| 291 | 20241017 | 134300 | 1342789320 | 4530 | 4525 | 4530 | 4525 | 200 |
| 292 | 20241017 | 134200 | 1341883670 | 4525 | 4530 | 4530 | 4520 | 670 |
| 293 | 20241017 | 134100 | 1338854320 | 4525 | 4530 | 4530 | 4525 | 142 |
| 294 | 20241017 | 134000 | 1338211620 | 4530 | 4530 | 4530 | 4525 | 455 |
| 295 | 20241017 | 133900 | 1336151720 | 4530 | 4530 | 4530 | 4530 | 191 |
| 296 | 20241017 | 133800 | 1335286490 | 4530 | 4530 | 4540 | 4530 | 959 |
| 297 | 20241017 | 133700 | 1330940890 | 4535 | 4530 | 4535 | 4530 | 606 |
| 298 | 20241017 | 133600 | 1328195210 | 4530 | 4530 | 4530 | 4525 | 1833 |
| 299 | 20241017 | 133500 | 1319894635 | 4525 | 4515 | 4525 | 4515 | 210 |
| 300 | 20241017 | 133400 | 1318944395 | 4515 | 4515 | 4515 | 4515 | 199 |
| 301 | 20241017 | 133300 | 1318045910 | 4525 | 4525 | 4525 | 4525 | 497 |
| 302 | 20241017 | 133200 | 1315796985 | 4525 | 4515 | 4525 | 4515 | 1512 |
| 303 | 20241017 | 133100 | 1308955265 | 4515 | 4525 | 4525 | 4515 | 2094 |
| 304 | 20241017 | 133000 | 1299480855 | 4525 | 4525 | 4530 | 4520 | 673 |
| 305 | 20241017 | 132900 | 1296435930 | 4525 | 4525 | 4525 | 4525 | 119 |
| 306 | 20241017 | 132800 | 1295897455 | 4525 | 4525 | 4525 | 4525 | 5 |
| 307 | 20241017 | 132700 | 1295874830 | 4530 | 4530 | 4530 | 4530 | 300 |
| 308 | 20241017 | 132600 | 1294515830 | 4535 | 4535 | 4535 | 4530 | 858 |
| 309 | 20241017 | 132500 | 1290629075 | 4530 | 4530 | 4530 | 4520 | 1400 |
| 310 | 20241017 | 132400 | 1284291575 | 4530 | 4525 | 4530 | 4525 | 602 |
| 311 | 20241017 | 132300 | 1281564625 | 4540 | 4530 | 4540 | 4530 | 101 |
| 312 | 20241017 | 132200 | 1281107085 | 4520 | 4545 | 4545 | 4520 | 561 |
| 313 | 20241017 | 132100 | 1278569560 | 4545 | 4540 | 4545 | 4520 | 10210 |
| 314 | 20241017 | 132000 | 1232205380 | 4545 | 4525 | 4545 | 4525 | 3468 |
| 315 | 20241017 | 131900 | 1216479075 | 4530 | 4530 | 4535 | 4525 | 812 |
| 316 | 20241017 | 131800 | 1212800035 | 4535 | 4525 | 4535 | 4505 | 3866 |
| 317 | 20241017 | 131700 | 1195284710 | 4525 | 4510 | 4525 | 4510 | 2686 |
| 318 | 20241017 | 131600 | 1183155525 | 4510 | 4500 | 4510 | 4500 | 1265 |
| 319 | 20241017 | 131500 | 1177461880 | 4495 | 4495 | 4495 | 4495 | 425 |
| 320 | 20241017 | 131400 | 1175551505 | 4495 | 4490 | 4495 | 4485 | 132 |
| 321 | 20241017 | 131300 | 1174959180 | 4490 | 4500 | 4500 | 4490 | 204 |
| 322 | 20241017 | 131200 | 1174042670 | 4500 | 4495 | 4500 | 4495 | 15 |
| 323 | 20241017 | 131100 | 1173975175 | 4500 | 4490 | 4500 | 4490 | 102 |
| 324 | 20241017 | 131000 | 1173516185 | 4485 | 4485 | 4485 | 4485 | 19 |
| 325 | 20241017 | 130900 | 1173430970 | 4500 | 4500 | 4500 | 4500 | 641 |
| 326 | 20241017 | 130800 | 1170546470 | 4500 | 4505 | 4505 | 4500 | 550 |
| 327 | 20241017 | 130700 | 1168070470 | 4500 | 4500 | 4500 | 4500 | 5481 |
| 328 | 20241017 | 130600 | 1143405970 | 4495 | 4490 | 4495 | 4490 | 1027 |
| 329 | 20241017 | 130500 | 1138790530 | 4490 | 4490 | 4490 | 4490 | 41 |
| 330 | 20241017 | 130400 | 1138606440 | 4490 | 4490 | 4490 | 4490 | 711 |
| 331 | 20241017 | 130300 | 1135414050 | 4490 | 4485 | 4490 | 4485 | 6 |
| 332 | 20241017 | 130200 | 1135387135 | 4490 | 4490 | 4490 | 4490 | 1 |
| 333 | 20241017 | 130100 | 1135382645 | 4485 | 4485 | 4490 | 4485 | 129 |
| 334 | 20241017 | 130000 | 1134804075 | 4480 | 4480 | 4480 | 4480 | 0 |
| 335 | 20241017 | 125900 | 1134804075 | 4480 | 4480 | 4480 | 4480 | 36 |
| 336 | 20241017 | 125800 | 1134642795 | 4475 | 4475 | 4475 | 4475 | 559 |
| 337 | 20241017 | 125700 | 1132141270 | 4475 | 4475 | 4475 | 4475 | 0 |
| 338 | 20241017 | 125600 | 1132141270 | 4475 | 4475 | 4475 | 4465 | 724 |
| 339 | 20241017 | 125500 | 1128906650 | 4480 | 4480 | 4480 | 4480 | 3 |
| 340 | 20241017 | 125400 | 1128893210 | 4475 | 4475 | 4475 | 4470 | 621 |
| 341 | 20241017 | 125300 | 1126114885 | 4475 | 4470 | 4475 | 4470 | 4006 |
| 342 | 20241017 | 125200 | 1108190945 | 4470 | 4470 | 4470 | 4470 | 4 |
| 343 | 20241017 | 125100 | 1108173065 | 4470 | 4465 | 4470 | 4465 | 652 |
| 344 | 20241017 | 125000 | 1105261830 | 4465 | 4465 | 4470 | 4465 | 809 |
| 345 | 20241017 | 124900 | 1101649640 | 4470 | 4470 | 4470 | 4470 | 1 |
| 346 | 20241017 | 124800 | 1101645170 | 4465 | 4465 | 4465 | 4465 | 273 |
| 347 | 20241017 | 124700 | 1100426225 | 4465 | 4470 | 4470 | 4465 | 642 |
| 348 | 20241017 | 124600 | 1097559690 | 4470 | 4470 | 4470 | 4470 | 0 |
| 349 | 20241017 | 124500 | 1097559690 | 4470 | 4470 | 4470 | 4470 | 197 |
| 350 | 20241017 | 124400 | 1096679100 | 4475 | 4475 | 4475 | 4475 | 0 |
| 351 | 20241017 | 124300 | 1096679100 | 4475 | 4465 | 4475 | 4465 | 2 |
| 352 | 20241017 | 124200 | 1096670160 | 4460 | 4460 | 4460 | 4460 | 0 |
| 353 | 20241017 | 124100 | 1096670160 | 4460 | 4460 | 4460 | 4460 | 0 |
| 354 | 20241017 | 124000 | 1096670160 | 4460 | 4460 | 4460 | 4460 | 9 |
| 355 | 20241017 | 123900 | 1096630020 | 4460 | 4460 | 4460 | 4460 | 11 |
| 356 | 20241017 | 123800 | 1096580960 | 4460 | 4465 | 4465 | 4460 | 2671 |
| 357 | 20241017 | 123700 | 1084660635 | 4470 | 4480 | 4480 | 4470 | 2312 |
| 358 | 20241017 | 123600 | 1074322985 | 4480 | 4480 | 4480 | 4480 | 0 |
| 359 | 20241017 | 123500 | 1074322985 | 4480 | 4480 | 4480 | 4480 | 22 |
| 360 | 20241017 | 123400 | 1074224425 | 4485 | 4480 | 4485 | 4480 | 224 |
| 361 | 20241017 | 123300 | 1073220900 | 4480 | 4480 | 4480 | 4480 | 7 |
| 362 | 20241017 | 123200 | 1073189540 | 4485 | 4485 | 4485 | 4485 | 0 |
| 363 | 20241017 | 123100 | 1073189540 | 4485 | 4480 | 4485 | 4480 | 16 |
| 364 | 20241017 | 123000 | 1073117820 | 4475 | 4480 | 4480 | 4475 | 419 |
| 365 | 20241017 | 122900 | 1071240805 | 4490 | 4490 | 4490 | 4490 | 1 |
| 366 | 20241017 | 122800 | 1071236315 | 4480 | 4480 | 4480 | 4480 | 115 |
| 367 | 20241017 | 122700 | 1070721115 | 4490 | 4490 | 4490 | 4490 | 2 |
| 368 | 20241017 | 122600 | 1070712135 | 4490 | 4485 | 4490 | 4475 | 402 |
| 369 | 20241017 | 122500 | 1068911415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 370 | 20241017 | 122400 | 1068911415 | 4490 | 4480 | 4490 | 4480 | 53 |
| 371 | 20241017 | 122300 | 1068673945 | 4485 | 4485 | 4485 | 4485 | 348 |
| 372 | 20241017 | 122200 | 1067113165 | 4480 | 4480 | 4480 | 4480 | 0 |
| 373 | 20241017 | 122100 | 1067113165 | 4480 | 4480 | 4480 | 4480 | 0 |
| 374 | 20241017 | 122000 | 1067113165 | 4480 | 4480 | 4480 | 4480 | 0 |
| 375 | 20241017 | 121900 | 1067113165 | 4480 | 4480 | 4480 | 4480 | 223 |
| 376 | 20241017 | 121800 | 1066114125 | 4480 | 4480 | 4480 | 4480 | 55 |
| 377 | 20241017 | 121700 | 1065867725 | 4480 | 4480 | 4480 | 4480 | 0 |
| 378 | 20241017 | 121600 | 1065867725 | 4480 | 4475 | 4480 | 4475 | 103 |
| 379 | 20241017 | 121500 | 1065406795 | 4475 | 4480 | 4480 | 4475 | 558 |
| 380 | 20241017 | 121400 | 1062907025 | 4490 | 4490 | 4490 | 4490 | 0 |
| 381 | 20241017 | 121300 | 1062907025 | 4490 | 4490 | 4490 | 4490 | 0 |
| 382 | 20241017 | 121200 | 1062907025 | 4490 | 4485 | 4490 | 4475 | 182 |
| 383 | 20241017 | 121100 | 1062092135 | 4485 | 4485 | 4485 | 4485 | 0 |
| 384 | 20241017 | 121000 | 1062092135 | 4485 | 4490 | 4490 | 4485 | 148 |
| 385 | 20241017 | 120900 | 1061427855 | 4490 | 4490 | 4490 | 4490 | 102 |
| 386 | 20241017 | 120800 | 1060969875 | 4490 | 4490 | 4490 | 4490 | 210 |
| 387 | 20241017 | 120700 | 1060026975 | 4490 | 4485 | 4490 | 4485 | 166 |
| 388 | 20241017 | 120600 | 1059281670 | 4480 | 4480 | 4480 | 4480 | 35 |
| 389 | 20241017 | 120500 | 1059124870 | 4480 | 4480 | 4490 | 4480 | 171 |
| 390 | 20241017 | 120400 | 1058358780 | 4490 | 4490 | 4490 | 4490 | 742 |
| 391 | 20241017 | 120300 | 1055027200 | 4475 | 4485 | 4485 | 4475 | 250 |
| 392 | 20241017 | 120200 | 1053905960 | 4485 | 4470 | 4485 | 4465 | 853 |
| 393 | 20241017 | 120100 | 1050093455 | 4485 | 4485 | 4485 | 4485 | 0 |
| 394 | 20241017 | 120000 | 1050093455 | 4485 | 4490 | 4495 | 4485 | 54 |
| 395 | 20241017 | 115900 | 1049850895 | 4495 | 4470 | 4495 | 4470 | 5 |
| 396 | 20241017 | 115800 | 1049828500 | 4465 | 4485 | 4490 | 4460 | 1748 |
| 397 | 20241017 | 115700 | 1041986040 | 4485 | 4485 | 4485 | 4485 | 0 |
| 398 | 20241017 | 115600 | 1041986040 | 4485 | 4485 | 4485 | 4470 | 29 |
| 399 | 20241017 | 115500 | 1041856150 | 4460 | 4460 | 4460 | 4460 | 501 |
| 400 | 20241017 | 115400 | 1039621690 | 4460 | 4460 | 4460 | 4460 | 0 |
| 401 | 20241017 | 115300 | 1039621690 | 4460 | 4460 | 4460 | 4460 | 0 |
| 402 | 20241017 | 115200 | 1039621690 | 4460 | 4460 | 4460 | 4460 | 355 |
| 403 | 20241017 | 115100 | 1038038390 | 4500 | 4500 | 4500 | 4500 | 0 |
| 404 | 20241017 | 115000 | 1038038390 | 4500 | 4445 | 4505 | 4445 | 14269 |
| 405 | 20241017 | 114900 | 973951100 | 4455 | 4435 | 4455 | 4435 | 42 |
| 406 | 20241017 | 114800 | 973764810 | 4460 | 4440 | 4460 | 4430 | 2502 |
| 407 | 20241017 | 114700 | 962676140 | 4470 | 4470 | 4470 | 4470 | 34 |
| 408 | 20241017 | 114600 | 962524160 | 4475 | 4450 | 4475 | 4435 | 1036 |
| 409 | 20241017 | 114500 | 957892095 | 4430 | 4450 | 4450 | 4430 | 1411 |
| 410 | 20241017 | 114400 | 951628455 | 4450 | 4450 | 4450 | 4450 | 10 |
| 411 | 20241017 | 114300 | 951583955 | 4450 | 4450 | 4450 | 4450 | 8 |
| 412 | 20241017 | 114200 | 951548355 | 4455 | 4450 | 4455 | 4450 | 7 |
| 413 | 20241017 | 114100 | 951517180 | 4450 | 4450 | 4450 | 4450 | 2 |
| 414 | 20241017 | 114000 | 951508280 | 4450 | 4450 | 4450 | 4450 | 2 |
| 415 | 20241017 | 113900 | 951499380 | 4450 | 4450 | 4450 | 4450 | 900 |
| 416 | 20241017 | 113800 | 947494380 | 4455 | 4455 | 4460 | 4455 | 643 |
| 417 | 20241017 | 113700 | 944629810 | 4455 | 4455 | 4455 | 4450 | 582 |
| 418 | 20241017 | 113600 | 942039600 | 4450 | 4460 | 4465 | 4450 | 1163 |
| 419 | 20241017 | 113500 | 936852300 | 4460 | 4460 | 4460 | 4460 | 387 |
| 420 | 20241017 | 113400 | 935126280 | 4460 | 4450 | 4460 | 4450 | 5152 |
| 421 | 20241017 | 113300 | 912161565 | 4450 | 4450 | 4450 | 4450 | 30 |
| 422 | 20241017 | 113200 | 912028065 | 4450 | 4430 | 4450 | 4430 | 1378 |
| 423 | 20241017 | 113100 | 905923505 | 4450 | 4450 | 4450 | 4420 | 17210 |
| 424 | 20241017 | 113000 | 829659300 | 4455 | 4455 | 4455 | 4455 | 320 |
| 425 | 20241017 | 112900 | 828233700 | 4455 | 4455 | 4455 | 4455 | 0 |
| 426 | 20241017 | 112800 | 828233700 | 4455 | 4455 | 4455 | 4455 | 111 |
| 427 | 20241017 | 112700 | 827739195 | 4450 | 4450 | 4450 | 4450 | 1 |
| 428 | 20241017 | 112600 | 827734745 | 4455 | 4455 | 4455 | 4455 | 0 |
| 429 | 20241017 | 112500 | 827734745 | 4455 | 4445 | 4455 | 4440 | 1469 |
| 430 | 20241017 | 112400 | 821211115 | 4445 | 4450 | 4450 | 4445 | 5114 |
| 431 | 20241017 | 112300 | 798463765 | 4455 | 4455 | 4455 | 4450 | 533 |
| 432 | 20241017 | 112200 | 796089815 | 4455 | 4455 | 4455 | 4455 | 199 |
| 433 | 20241017 | 112100 | 795203270 | 4460 | 4455 | 4460 | 4455 | 2 |
| 434 | 20241017 | 112000 | 795194355 | 4455 | 4455 | 4460 | 4455 | 244 |
| 435 | 20241017 | 111900 | 794107160 | 4455 | 4460 | 4460 | 4455 | 383 |
| 436 | 20241017 | 111800 | 792399095 | 4460 | 4455 | 4460 | 4455 | 14 |
| 437 | 20241017 | 111700 | 792336660 | 4455 | 4455 | 4455 | 4455 | 130 |
| 438 | 20241017 | 111600 | 791757510 | 4455 | 4460 | 4460 | 4455 | 195 |
| 439 | 20241017 | 111500 | 790888660 | 4460 | 4460 | 4460 | 4460 | 247 |
| 440 | 20241017 | 111400 | 789787040 | 4450 | 4450 | 4450 | 4450 | 106 |
| 441 | 20241017 | 111300 | 789315340 | 4450 | 4455 | 4455 | 4450 | 1662 |
| 442 | 20241017 | 111200 | 781915760 | 4460 | 4460 | 4460 | 4460 | 10 |
| 443 | 20241017 | 111100 | 781871160 | 4460 | 4455 | 4460 | 4455 | 2 |
| 444 | 20241017 | 111000 | 781862245 | 4455 | 4455 | 4455 | 4455 | 146 |
| 445 | 20241017 | 110900 | 781211815 | 4450 | 4455 | 4455 | 4450 | 1160 |
| 446 | 20241017 | 110800 | 776046035 | 4455 | 4455 | 4460 | 4455 | 379 |
| 447 | 20241017 | 110700 | 774357415 | 4460 | 4455 | 4460 | 4450 | 5172 |
| 448 | 20241017 | 110600 | 751316370 | 4455 | 4460 | 4460 | 4455 | 2727 |
| 449 | 20241017 | 110500 | 739155150 | 4460 | 4475 | 4475 | 4460 | 1318 |
| 450 | 20241017 | 110400 | 733269325 | 4475 | 4490 | 4490 | 4475 | 393 |
| 451 | 20241017 | 110300 | 731509520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 452 | 20241017 | 110200 | 731509520 | 4480 | 4490 | 4490 | 4480 | 20 |
| 453 | 20241017 | 110100 | 731419820 | 4490 | 4485 | 4490 | 4485 | 59 |
| 454 | 20241017 | 110000 | 731155185 | 4485 | 4480 | 4485 | 4480 | 94 |
| 455 | 20241017 | 105900 | 730733915 | 4480 | 4480 | 4480 | 4480 | 502 |
| 456 | 20241017 | 105800 | 728484955 | 4480 | 4480 | 4480 | 4480 | 1 |
| 457 | 20241017 | 105700 | 728480475 | 4470 | 4470 | 4470 | 4470 | 385 |
| 458 | 20241017 | 105600 | 726759525 | 4470 | 4480 | 4480 | 4470 | 633 |
| 459 | 20241017 | 105500 | 723923995 | 4480 | 4480 | 4480 | 4470 | 17 |
| 460 | 20241017 | 105400 | 723847935 | 4480 | 4475 | 4480 | 4470 | 151 |
| 461 | 20241017 | 105300 | 723172395 | 4480 | 4480 | 4480 | 4480 | 1 |
| 462 | 20241017 | 105200 | 723167915 | 4480 | 4480 | 4480 | 4480 | 100 |
| 463 | 20241017 | 105100 | 722719915 | 4480 | 4480 | 4480 | 4480 | 69 |
| 464 | 20241017 | 105000 | 722410795 | 4485 | 4485 | 4485 | 4485 | 1 |
| 465 | 20241017 | 104900 | 722406310 | 4475 | 4475 | 4475 | 4475 | 0 |
| 466 | 20241017 | 104800 | 722406310 | 4475 | 4465 | 4475 | 4465 | 966 |
| 467 | 20241017 | 104700 | 718090410 | 4465 | 4465 | 4465 | 4465 | 42 |
| 468 | 20241017 | 104600 | 717902880 | 4465 | 4465 | 4465 | 4465 | 14 |
| 469 | 20241017 | 104500 | 717840370 | 4465 | 4465 | 4465 | 4465 | 42 |
| 470 | 20241017 | 104400 | 717652840 | 4460 | 4465 | 4465 | 4460 | 581 |
| 471 | 20241017 | 104300 | 715059235 | 4465 | 4465 | 4465 | 4465 | 41 |
| 472 | 20241017 | 104200 | 714876170 | 4465 | 4465 | 4465 | 4465 | 76 |
| 473 | 20241017 | 104100 | 714536830 | 4465 | 4465 | 4470 | 4460 | 677 |
| 474 | 20241017 | 104000 | 711515040 | 4465 | 4460 | 4465 | 4460 | 780 |
| 475 | 20241017 | 103900 | 708035850 | 4460 | 4470 | 4470 | 4460 | 716 |
| 476 | 20241017 | 103800 | 704839855 | 4470 | 4470 | 4470 | 4470 | 1 |
| 477 | 20241017 | 103700 | 704835385 | 4470 | 4465 | 4470 | 4465 | 123 |
| 478 | 20241017 | 103600 | 704286140 | 4465 | 4465 | 4465 | 4465 | 747 |
| 479 | 20241017 | 103500 | 700950785 | 4465 | 4465 | 4470 | 4465 | 731 |
| 480 | 20241017 | 103400 | 697686820 | 4465 | 4470 | 4470 | 4465 | 1032 |
| 481 | 20241017 | 103300 | 693074605 | 4470 | 4475 | 4475 | 4470 | 1098 |
| 482 | 20241017 | 103200 | 688166185 | 4475 | 4475 | 4475 | 4475 | 263 |
| 483 | 20241017 | 103100 | 686989260 | 4485 | 4480 | 4485 | 4475 | 4513 |
| 484 | 20241017 | 103000 | 666785825 | 4480 | 4480 | 4480 | 4480 | 94 |
| 485 | 20241017 | 102900 | 666364705 | 4480 | 4490 | 4490 | 4480 | 2232 |
| 486 | 20241017 | 102800 | 656350710 | 4490 | 4490 | 4490 | 4490 | 276 |
| 487 | 20241017 | 102700 | 655111470 | 4500 | 4500 | 4500 | 4500 | 100 |
| 488 | 20241017 | 102600 | 654661470 | 4500 | 4500 | 4500 | 4500 | 0 |
| 489 | 20241017 | 102500 | 654661470 | 4500 | 4500 | 4500 | 4500 | 52 |
| 490 | 20241017 | 102400 | 654427470 | 4500 | 4490 | 4500 | 4490 | 2 |
| 491 | 20241017 | 102300 | 654418480 | 4500 | 4500 | 4500 | 4500 | 748 |
| 492 | 20241017 | 102200 | 651052480 | 4500 | 4495 | 4500 | 4495 | 119 |
| 493 | 20241017 | 102100 | 650517510 | 4495 | 4495 | 4495 | 4495 | 50 |
| 494 | 20241017 | 102000 | 650292760 | 4485 | 4485 | 4485 | 4485 | 275 |
| 495 | 20241017 | 101900 | 649059385 | 4485 | 4485 | 4485 | 4485 | 261 |
| 496 | 20241017 | 101800 | 647888800 | 4485 | 4485 | 4485 | 4485 | 45 |
| 497 | 20241017 | 101700 | 647686975 | 4485 | 4495 | 4495 | 4485 | 142 |
| 498 | 20241017 | 101600 | 647049485 | 4495 | 4495 | 4495 | 4495 | 185 |
| 499 | 20241017 | 101500 | 646217910 | 4495 | 4495 | 4500 | 4485 | 476 |
| 500 | 20241017 | 101400 | 644081035 | 4495 | 4500 | 4500 | 4495 | 114 |
| 501 | 20241017 | 101300 | 643568590 | 4485 | 4480 | 4485 | 4480 | 292 |
| 502 | 20241017 | 101200 | 642259515 | 4480 | 4485 | 4485 | 4480 | 4506 |
| 503 | 20241017 | 101100 | 622072370 | 4480 | 4490 | 4490 | 4480 | 2000 |
| 504 | 20241017 | 101000 | 613102850 | 4500 | 4495 | 4500 | 4495 | 265 |
| 505 | 20241017 | 100900 | 611911670 | 4495 | 4495 | 4500 | 4495 | 519 |
| 506 | 20241017 | 100800 | 609576265 | 4490 | 4490 | 4495 | 4490 | 650 |
| 507 | 20241017 | 100700 | 606657715 | 4490 | 4490 | 4490 | 4490 | 380 |
| 508 | 20241017 | 100600 | 604951515 | 4490 | 4495 | 4500 | 4490 | 1095 |
| 509 | 20241017 | 100500 | 600032920 | 4495 | 4500 | 4500 | 4495 | 163 |
| 510 | 20241017 | 100400 | 599300225 | 4500 | 4500 | 4500 | 4500 | 9 |
| 511 | 20241017 | 100300 | 599259725 | 4500 | 4495 | 4500 | 4495 | 128 |
| 512 | 20241017 | 100200 | 598684135 | 4500 | 4500 | 4500 | 4500 | 285 |
| 513 | 20241017 | 100100 | 597401635 | 4500 | 4500 | 4500 | 4500 | 43 |
| 514 | 20241017 | 100000 | 597208135 | 4505 | 4505 | 4505 | 4505 | 500 |
| 515 | 20241017 | 095900 | 594955635 | 4505 | 4505 | 4505 | 4505 | 43 |
| 516 | 20241017 | 095800 | 594761920 | 4490 | 4490 | 4490 | 4490 | 169 |
| 517 | 20241017 | 095700 | 594003110 | 4490 | 4500 | 4505 | 4490 | 1991 |
| 518 | 20241017 | 095600 | 585042320 | 4500 | 4495 | 4505 | 4490 | 1280 |
| 519 | 20241017 | 095500 | 579282605 | 4495 | 4500 | 4500 | 4495 | 2575 |
| 520 | 20241017 | 095400 | 567702550 | 4505 | 4500 | 4505 | 4500 | 69 |
| 521 | 20241017 | 095300 | 567392045 | 4505 | 4500 | 4505 | 4500 | 3433 |
| 522 | 20241017 | 095200 | 551938545 | 4505 | 4500 | 4505 | 4500 | 52 |
| 523 | 20241017 | 095100 | 551704435 | 4500 | 4500 | 4500 | 4500 | 1968 |
| 524 | 20241017 | 095000 | 542848435 | 4500 | 4505 | 4505 | 4500 | 1578 |
| 525 | 20241017 | 094900 | 535740050 | 4505 | 4500 | 4505 | 4500 | 114 |
| 526 | 20241017 | 094800 | 535226580 | 4500 | 4510 | 4510 | 4500 | 242 |
| 527 | 20241017 | 094700 | 534136475 | 4510 | 4510 | 4510 | 4505 | 1830 |
| 528 | 20241017 | 094600 | 525890100 | 4505 | 4510 | 4510 | 4505 | 1529 |
| 529 | 20241017 | 094500 | 518994340 | 4520 | 4515 | 4520 | 4515 | 660 |
| 530 | 20241017 | 094400 | 516014430 | 4515 | 4520 | 4520 | 4515 | 482 |
| 531 | 20241017 | 094300 | 513837730 | 4520 | 4525 | 4525 | 4515 | 1206 |
| 532 | 20241017 | 094200 | 508389385 | 4525 | 4525 | 4530 | 4525 | 701 |
| 533 | 20241017 | 094100 | 505217340 | 4525 | 4520 | 4530 | 4520 | 503 |
| 534 | 20241017 | 094000 | 502941590 | 4520 | 4520 | 4525 | 4515 | 3177 |
| 535 | 20241017 | 093900 | 488571990 | 4520 | 4525 | 4530 | 4510 | 1965 |
| 536 | 20241017 | 093800 | 479700820 | 4530 | 4525 | 4535 | 4510 | 4247 |
| 537 | 20241017 | 093700 | 460465340 | 4530 | 4515 | 4530 | 4515 | 587 |
| 538 | 20241017 | 093600 | 457811705 | 4515 | 4490 | 4515 | 4490 | 6385 |
| 539 | 20241017 | 093500 | 429066685 | 4490 | 4490 | 4495 | 4485 | 1196 |
| 540 | 20241017 | 093400 | 423701700 | 4495 | 4490 | 4495 | 4485 | 593 |
| 541 | 20241017 | 093300 | 421039380 | 4490 | 4490 | 4490 | 4490 | 172 |
| 542 | 20241017 | 093200 | 420267100 | 4490 | 4495 | 4500 | 4490 | 3442 |
| 543 | 20241017 | 093100 | 404802200 | 4495 | 4500 | 4500 | 4495 | 2806 |
| 544 | 20241017 | 093000 | 392181560 | 4505 | 4500 | 4515 | 4500 | 136 |
| 545 | 20241017 | 092900 | 391568920 | 4500 | 4495 | 4510 | 4495 | 2343 |
| 546 | 20241017 | 092800 | 381015835 | 4495 | 4495 | 4495 | 4485 | 1668 |
| 547 | 20241017 | 092700 | 373534825 | 4485 | 4485 | 4495 | 4485 | 1186 |
| 548 | 20241017 | 092600 | 368204475 | 4490 | 4485 | 4490 | 4485 | 66 |
| 549 | 20241017 | 092500 | 367908210 | 4480 | 4475 | 4480 | 4475 | 598 |
| 550 | 20241017 | 092400 | 365229985 | 4470 | 4470 | 4470 | 4465 | 133 |
| 551 | 20241017 | 092300 | 364635675 | 4465 | 4465 | 4465 | 4465 | 234 |
| 552 | 20241017 | 092200 | 363590865 | 4465 | 4465 | 4465 | 4465 | 520 |
| 553 | 20241017 | 092100 | 361269065 | 4465 | 4465 | 4465 | 4465 | 354 |
| 554 | 20241017 | 092000 | 359688455 | 4480 | 4480 | 4480 | 4465 | 414 |
| 555 | 20241017 | 091900 | 357838270 | 4480 | 4470 | 4480 | 4470 | 373 |
| 556 | 20241017 | 091800 | 356169715 | 4470 | 4465 | 4470 | 4460 | 2107 |
| 557 | 20241017 | 091700 | 346760875 | 4465 | 4455 | 4475 | 4455 | 87 |
| 558 | 20241017 | 091600 | 346372595 | 4455 | 4475 | 4475 | 4455 | 567 |
| 559 | 20241017 | 091500 | 343842670 | 4475 | 4460 | 4480 | 4455 | 872 |
| 560 | 20241017 | 091400 | 339953735 | 4460 | 4480 | 4490 | 4460 | 12031 |
| 561 | 20241017 | 091300 | 286209890 | 4485 | 4475 | 4485 | 4470 | 3561 |
| 562 | 20241017 | 091200 | 270270670 | 4480 | 4490 | 4490 | 4480 | 3476 |
| 563 | 20241017 | 091100 | 254695055 | 4480 | 4485 | 4485 | 4480 | 843 |
| 564 | 20241017 | 091000 | 250915100 | 4485 | 4490 | 4500 | 4485 | 657 |
| 565 | 20241017 | 090900 | 247965405 | 4490 | 4490 | 4500 | 4490 | 770 |
| 566 | 20241017 | 090800 | 244505700 | 4490 | 4485 | 4500 | 4485 | 1664 |
| 567 | 20241017 | 090700 | 237030600 | 4485 | 4505 | 4505 | 4480 | 3956 |
| 568 | 20241017 | 090600 | 219255610 | 4505 | 4515 | 4515 | 4505 | 1914 |
| 569 | 20241017 | 090500 | 210626725 | 4515 | 4470 | 4515 | 4470 | 1239 |
| 570 | 20241017 | 090400 | 205054440 | 4495 | 4475 | 4500 | 4470 | 1176 |
| 571 | 20241017 | 090300 | 199788040 | 4475 | 4465 | 4505 | 4465 | 6093 |
| 572 | 20241017 | 090200 | 172506740 | 4460 | 4490 | 4490 | 4460 | 11152 |
| 573 | 20241017 | 090100 | 122566780 | 4490 | 4495 | 4550 | 4490 | 8138 |
| 574 | 20241017 | 090000 | 85832545 | 4495 | 4490 | 4545 | 4485 | 18976 |