30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241024 | 192500 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 9510 |
| 3 | 20241024 | 192400 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 4 | 20241024 | 192300 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 5 | 20241024 | 192200 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 6 | 20241024 | 192100 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 7 | 20241024 | 192000 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 8 | 20241024 | 191900 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 9 | 20241024 | 191800 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 10 | 20241024 | 191700 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 11 | 20241024 | 191600 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 12 | 20241024 | 191500 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 13 | 20241024 | 191400 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 14 | 20241024 | 191300 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 15 | 20241024 | 191200 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 16 | 20241024 | 191100 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 17 | 20241024 | 191000 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 18 | 20241024 | 190900 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 19 | 20241024 | 190800 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 20 | 20241024 | 190700 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 21 | 20241024 | 190600 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 22 | 20241024 | 190500 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 23 | 20241024 | 190400 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 24 | 20241024 | 190300 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 25 | 20241024 | 190200 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 26 | 20241024 | 190100 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 27 | 20241024 | 190000 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 28 | 20241024 | 185900 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 29 | 20241024 | 185800 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 30 | 20241024 | 185700 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 31 | 20241024 | 185600 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 32 | 20241024 | 185500 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 9510 |
| 33 | 20241024 | 185400 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 34 | 20241024 | 185300 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 35 | 20241024 | 185200 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 36 | 20241024 | 185100 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 37 | 20241024 | 185000 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 38 | 20241024 | 184900 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 39 | 20241024 | 184800 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 40 | 20241024 | 184700 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 41 | 20241024 | 184600 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 42 | 20241024 | 184500 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 43 | 20241024 | 184400 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 44 | 20241024 | 184300 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 45 | 20241024 | 184200 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 46 | 20241024 | 184100 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 47 | 20241024 | 184000 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 48 | 20241024 | 183900 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 49 | 20241024 | 183800 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 50 | 20241024 | 183700 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 51 | 20241024 | 183600 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 52 | 20241024 | 183500 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 53 | 20241024 | 183400 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 54 | 20241024 | 183300 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 55 | 20241024 | 183200 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 56 | 20241024 | 183100 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 57 | 20241024 | 183000 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 58 | 20241024 | 182900 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 59 | 20241024 | 182800 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 60 | 20241024 | 182700 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 61 | 20241024 | 182600 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 62 | 20241024 | 182500 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 9510 |
| 63 | 20241024 | 182400 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 64 | 20241024 | 182300 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 65 | 20241024 | 182200 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 66 | 20241024 | 182100 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 67 | 20241024 | 182000 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 68 | 20241024 | 181900 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 69 | 20241024 | 181800 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 70 | 20241024 | 181700 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 71 | 20241024 | 181600 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 72 | 20241024 | 181500 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 73 | 20241024 | 181400 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 74 | 20241024 | 181300 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 75 | 20241024 | 181200 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 76 | 20241024 | 181100 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 77 | 20241024 | 181000 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 78 | 20241024 | 180900 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 79 | 20241024 | 180800 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 80 | 20241024 | 180700 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 81 | 20241024 | 180600 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 82 | 20241024 | 180500 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 83 | 20241024 | 180400 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 84 | 20241024 | 180300 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 85 | 20241024 | 180200 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 86 | 20241024 | 180100 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 87 | 20241024 | 180000 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 88 | 20241024 | 175900 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 89 | 20241024 | 175800 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 90 | 20241024 | 175700 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 91 | 20241024 | 175600 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 92 | 20241024 | 175500 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 9510 |
| 93 | 20241024 | 175400 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 94 | 20241024 | 175300 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 95 | 20241024 | 175200 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 96 | 20241024 | 175100 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 97 | 20241024 | 175000 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 98 | 20241024 | 174900 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 99 | 20241024 | 174800 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 100 | 20241024 | 174700 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 101 | 20241024 | 174600 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 102 | 20241024 | 174500 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 103 | 20241024 | 174400 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 104 | 20241024 | 174300 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 105 | 20241024 | 174200 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 106 | 20241024 | 174100 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 107 | 20241024 | 174000 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 108 | 20241024 | 173900 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 109 | 20241024 | 173800 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 110 | 20241024 | 173700 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 111 | 20241024 | 173600 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 112 | 20241024 | 173500 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 113 | 20241024 | 173400 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 114 | 20241024 | 173300 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 115 | 20241024 | 173200 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 116 | 20241024 | 173100 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 117 | 20241024 | 173000 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 118 | 20241024 | 172900 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 119 | 20241024 | 172800 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 120 | 20241024 | 172700 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 121 | 20241024 | 172600 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 122 | 20241024 | 172500 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 9510 |
| 123 | 20241024 | 172400 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 124 | 20241024 | 172300 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 125 | 20241024 | 172200 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 126 | 20241024 | 172100 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 127 | 20241024 | 172000 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 128 | 20241024 | 171900 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 129 | 20241024 | 171800 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 130 | 20241024 | 171700 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 131 | 20241024 | 171600 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 132 | 20241024 | 171500 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 133 | 20241024 | 171400 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 134 | 20241024 | 171300 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 135 | 20241024 | 171200 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 136 | 20241024 | 171100 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 137 | 20241024 | 171000 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 138 | 20241024 | 170900 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 139 | 20241024 | 170800 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 140 | 20241024 | 170700 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 141 | 20241024 | 170600 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 142 | 20241024 | 170500 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 143 | 20241024 | 170400 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 144 | 20241024 | 170300 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 145 | 20241024 | 170200 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 146 | 20241024 | 170100 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 147 | 20241024 | 170000 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 148 | 20241024 | 165900 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 149 | 20241024 | 165800 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 150 | 20241024 | 165700 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 151 | 20241024 | 165600 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 152 | 20241024 | 165500 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 9510 |
| 153 | 20241024 | 165400 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 154 | 20241024 | 165300 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 155 | 20241024 | 165200 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 156 | 20241024 | 165100 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 157 | 20241024 | 165000 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 158 | 20241024 | 164900 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 159 | 20241024 | 164800 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 160 | 20241024 | 164700 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 161 | 20241024 | 164600 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 162 | 20241024 | 164500 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 163 | 20241024 | 164400 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 164 | 20241024 | 164300 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 165 | 20241024 | 164200 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 166 | 20241024 | 164100 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 167 | 20241024 | 164000 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 168 | 20241024 | 163900 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 169 | 20241024 | 163800 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 170 | 20241024 | 163700 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 171 | 20241024 | 163600 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 172 | 20241024 | 163500 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 173 | 20241024 | 163400 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 174 | 20241024 | 163300 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 175 | 20241024 | 163200 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 176 | 20241024 | 163100 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 177 | 20241024 | 163000 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 178 | 20241024 | 162900 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 179 | 20241024 | 162800 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 180 | 20241024 | 162700 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 181 | 20241024 | 162600 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 182 | 20241024 | 162500 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 9510 |
| 183 | 20241024 | 162400 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 184 | 20241024 | 162300 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 185 | 20241024 | 162200 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 186 | 20241024 | 162100 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 187 | 20241024 | 162000 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 188 | 20241024 | 161900 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 189 | 20241024 | 161800 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 190 | 20241024 | 161700 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 191 | 20241024 | 161600 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 192 | 20241024 | 161500 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 193 | 20241024 | 161400 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 194 | 20241024 | 161300 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 195 | 20241024 | 161200 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 196 | 20241024 | 161100 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 197 | 20241024 | 161000 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 198 | 20241024 | 160900 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 199 | 20241024 | 160800 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 200 | 20241024 | 160700 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 201 | 20241024 | 160600 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 202 | 20241024 | 160500 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 203 | 20241024 | 160400 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 204 | 20241024 | 160300 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 205 | 20241024 | 160200 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 206 | 20241024 | 160100 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 207 | 20241024 | 160000 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 208 | 20241024 | 155900 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 209 | 20241024 | 155800 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 210 | 20241024 | 155700 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 211 | 20241024 | 155600 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 212 | 20241024 | 155500 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 9510 |
| 213 | 20241024 | 155400 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 214 | 20241024 | 155300 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 215 | 20241024 | 155200 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 216 | 20241024 | 155100 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 217 | 20241024 | 155000 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 218 | 20241024 | 154900 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 219 | 20241024 | 154800 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 220 | 20241024 | 154700 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 221 | 20241024 | 154600 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 222 | 20241024 | 154500 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 223 | 20241024 | 154400 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 224 | 20241024 | 154300 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 225 | 20241024 | 154200 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 226 | 20241024 | 154100 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 227 | 20241024 | 154000 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 228 | 20241024 | 153900 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 229 | 20241024 | 153800 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 230 | 20241024 | 153700 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 231 | 20241024 | 153600 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 232 | 20241024 | 153500 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 233 | 20241024 | 153400 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 234 | 20241024 | 153300 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 235 | 20241024 | 153200 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 236 | 20241024 | 153100 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 0 |
| 237 | 20241024 | 153000 | 1491251730 | 4670 | 4670 | 4670 | 4670 | 9510 |
| 238 | 20241024 | 152900 | 1446840030 | 4670 | 4670 | 4670 | 4670 | 0 |
| 239 | 20241024 | 152800 | 1446840030 | 4670 | 4670 | 4670 | 4670 | 0 |
| 240 | 20241024 | 152700 | 1446840030 | 4670 | 4670 | 4670 | 4670 | 0 |
| 241 | 20241024 | 152600 | 1446840030 | 4670 | 4670 | 4670 | 4670 | 0 |
| 242 | 20241024 | 152500 | 1446840030 | 4670 | 4670 | 4670 | 4670 | 0 |
| 243 | 20241024 | 152400 | 1446840030 | 4670 | 4670 | 4670 | 4670 | 0 |
| 244 | 20241024 | 152300 | 1446840030 | 4670 | 4670 | 4670 | 4670 | 0 |
| 245 | 20241024 | 152200 | 1446840030 | 4670 | 4670 | 4670 | 4670 | 0 |
| 246 | 20241024 | 152100 | 1446840030 | 4670 | 4670 | 4670 | 4670 | 0 |
| 247 | 20241024 | 152000 | 1446840030 | 4670 | 4670 | 4670 | 4670 | 0 |
| 248 | 20241024 | 151900 | 1446840030 | 4670 | 4680 | 4685 | 4670 | 684 |
| 249 | 20241024 | 151800 | 1443637620 | 4675 | 4680 | 4680 | 4675 | 1469 |
| 250 | 20241024 | 151700 | 1436766330 | 4680 | 4680 | 4680 | 4675 | 801 |
| 251 | 20241024 | 151600 | 1433021050 | 4675 | 4680 | 4680 | 4675 | 549 |
| 252 | 20241024 | 151500 | 1430454470 | 4675 | 4675 | 4680 | 4675 | 1383 |
| 253 | 20241024 | 151400 | 1423988930 | 4675 | 4680 | 4680 | 4675 | 1487 |
| 254 | 20241024 | 151300 | 1417033790 | 4680 | 4675 | 4680 | 4675 | 2796 |
| 255 | 20241024 | 151200 | 1403962285 | 4675 | 4680 | 4680 | 4675 | 462 |
| 256 | 20241024 | 151100 | 1401802410 | 4685 | 4685 | 4685 | 4685 | 0 |
| 257 | 20241024 | 151000 | 1401802410 | 4685 | 4685 | 4685 | 4685 | 1 |
| 258 | 20241024 | 150900 | 1401797725 | 4690 | 4675 | 4690 | 4675 | 33 |
| 259 | 20241024 | 150800 | 1401643375 | 4675 | 4690 | 4690 | 4675 | 2705 |
| 260 | 20241024 | 150700 | 1388966735 | 4675 | 4675 | 4675 | 4675 | 950 |
| 261 | 20241024 | 150600 | 1384525485 | 4675 | 4690 | 4690 | 4675 | 917 |
| 262 | 20241024 | 150500 | 1380234590 | 4690 | 4690 | 4690 | 4690 | 221 |
| 263 | 20241024 | 150400 | 1379198100 | 4675 | 4675 | 4675 | 4675 | 233 |
| 264 | 20241024 | 150300 | 1378108825 | 4675 | 4680 | 4680 | 4675 | 8040 |
| 265 | 20241024 | 150200 | 1340501725 | 4685 | 4685 | 4685 | 4685 | 4020 |
| 266 | 20241024 | 150100 | 1321668025 | 4690 | 4685 | 4690 | 4685 | 1115 |
| 267 | 20241024 | 150000 | 1316442790 | 4680 | 4680 | 4680 | 4680 | 150 |
| 268 | 20241024 | 145900 | 1315740790 | 4685 | 4685 | 4685 | 4680 | 1207 |
| 269 | 20241024 | 145800 | 1310091995 | 4685 | 4685 | 4685 | 4685 | 151 |
| 270 | 20241024 | 145700 | 1309384560 | 4685 | 4680 | 4685 | 4680 | 75 |
| 271 | 20241024 | 145600 | 1309033310 | 4680 | 4690 | 4690 | 4680 | 370 |
| 272 | 20241024 | 145500 | 1307300855 | 4685 | 4690 | 4690 | 4685 | 1112 |
| 273 | 20241024 | 145400 | 1302091080 | 4690 | 4690 | 4690 | 4690 | 1582 |
| 274 | 20241024 | 145300 | 1294671500 | 4690 | 4690 | 4690 | 4690 | 3 |
| 275 | 20241024 | 145200 | 1294657430 | 4690 | 4685 | 4690 | 4685 | 1266 |
| 276 | 20241024 | 145100 | 1288726045 | 4690 | 4690 | 4690 | 4690 | 915 |
| 277 | 20241024 | 145000 | 1284434695 | 4690 | 4680 | 4690 | 4680 | 4965 |
| 278 | 20241024 | 144900 | 1261198040 | 4675 | 4675 | 4675 | 4675 | 6005 |
| 279 | 20241024 | 144800 | 1233124665 | 4675 | 4675 | 4680 | 4675 | 1024 |
| 280 | 20241024 | 144700 | 1228337445 | 4675 | 4680 | 4680 | 4675 | 1791 |
| 281 | 20241024 | 144600 | 1219959065 | 4680 | 4685 | 4685 | 4675 | 455 |
| 282 | 20241024 | 144500 | 1217830160 | 4685 | 4685 | 4685 | 4685 | 173 |
| 283 | 20241024 | 144400 | 1217019655 | 4685 | 4685 | 4685 | 4675 | 3235 |
| 284 | 20241024 | 144300 | 1201885715 | 4690 | 4690 | 4690 | 4685 | 221 |
| 285 | 20241024 | 144200 | 1200849475 | 4690 | 4685 | 4690 | 4685 | 8 |
| 286 | 20241024 | 144100 | 1200811960 | 4685 | 4690 | 4690 | 4685 | 1022 |
| 287 | 20241024 | 144000 | 1196023870 | 4685 | 4690 | 4690 | 4685 | 289 |
| 288 | 20241024 | 143900 | 1194668960 | 4690 | 4690 | 4690 | 4690 | 74 |
| 289 | 20241024 | 143800 | 1194321900 | 4690 | 4690 | 4690 | 4690 | 204 |
| 290 | 20241024 | 143700 | 1193365140 | 4690 | 4690 | 4690 | 4690 | 639 |
| 291 | 20241024 | 143600 | 1190368230 | 4690 | 4690 | 4690 | 4690 | 0 |
| 292 | 20241024 | 143500 | 1190368230 | 4690 | 4690 | 4690 | 4690 | 17 |
| 293 | 20241024 | 143400 | 1190288500 | 4690 | 4695 | 4695 | 4685 | 258 |
| 294 | 20241024 | 143300 | 1189078515 | 4695 | 4695 | 4695 | 4695 | 140 |
| 295 | 20241024 | 143200 | 1188421215 | 4685 | 4685 | 4695 | 4685 | 352 |
| 296 | 20241024 | 143100 | 1186772055 | 4685 | 4685 | 4685 | 4685 | 52 |
| 297 | 20241024 | 143000 | 1186528435 | 4685 | 4685 | 4685 | 4685 | 370 |
| 298 | 20241024 | 142900 | 1184794985 | 4685 | 4685 | 4685 | 4685 | 242 |
| 299 | 20241024 | 142800 | 1183661215 | 4685 | 4685 | 4685 | 4685 | 1 |
| 300 | 20241024 | 142700 | 1183656530 | 4680 | 4680 | 4700 | 4670 | 12167 |
| 301 | 20241024 | 142600 | 1126541215 | 4670 | 4675 | 4675 | 4670 | 5299 |
| 302 | 20241024 | 142500 | 1101794020 | 4675 | 4675 | 4675 | 4675 | 321 |
| 303 | 20241024 | 142400 | 1100293345 | 4675 | 4675 | 4680 | 4675 | 2069 |
| 304 | 20241024 | 142300 | 1090615670 | 4680 | 4680 | 4680 | 4680 | 151 |
| 305 | 20241024 | 142200 | 1089908990 | 4680 | 4690 | 4690 | 4680 | 1015 |
| 306 | 20241024 | 142100 | 1085158680 | 4690 | 4690 | 4690 | 4690 | 7 |
| 307 | 20241024 | 142000 | 1085125850 | 4690 | 4690 | 4690 | 4690 | 56 |
| 308 | 20241024 | 141900 | 1084863210 | 4695 | 4690 | 4695 | 4685 | 127 |
| 309 | 20241024 | 141800 | 1084268115 | 4695 | 4695 | 4695 | 4695 | 6 |
| 310 | 20241024 | 141700 | 1084239945 | 4695 | 4695 | 4695 | 4695 | 0 |
| 311 | 20241024 | 141600 | 1084239945 | 4695 | 4695 | 4695 | 4695 | 50 |
| 312 | 20241024 | 141500 | 1084005195 | 4695 | 4695 | 4695 | 4695 | 0 |
| 313 | 20241024 | 141400 | 1084005195 | 4695 | 4695 | 4695 | 4695 | 50 |
| 314 | 20241024 | 141300 | 1083770445 | 4690 | 4690 | 4690 | 4690 | 50 |
| 315 | 20241024 | 141200 | 1083535945 | 4690 | 4690 | 4690 | 4690 | 20 |
| 316 | 20241024 | 141100 | 1083442145 | 4690 | 4690 | 4690 | 4690 | 0 |
| 317 | 20241024 | 141000 | 1083442145 | 4690 | 4690 | 4690 | 4690 | 839 |
| 318 | 20241024 | 140900 | 1079507235 | 4690 | 4695 | 4695 | 4690 | 400 |
| 319 | 20241024 | 140800 | 1077629735 | 4695 | 4695 | 4695 | 4695 | 373 |
| 320 | 20241024 | 140700 | 1075878500 | 4690 | 4695 | 4695 | 4690 | 318 |
| 321 | 20241024 | 140600 | 1074385995 | 4695 | 4695 | 4695 | 4695 | 5 |
| 322 | 20241024 | 140500 | 1074362520 | 4690 | 4695 | 4695 | 4690 | 33 |
| 323 | 20241024 | 140400 | 1074207595 | 4695 | 4695 | 4695 | 4695 | 24 |
| 324 | 20241024 | 140300 | 1074094915 | 4695 | 4695 | 4695 | 4695 | 21 |
| 325 | 20241024 | 140200 | 1073996320 | 4690 | 4690 | 4695 | 4690 | 2848 |
| 326 | 20241024 | 140100 | 1060634445 | 4690 | 4690 | 4690 | 4690 | 360 |
| 327 | 20241024 | 140000 | 1058946045 | 4670 | 4670 | 4670 | 4670 | 0 |
| 328 | 20241024 | 135900 | 1058946045 | 4670 | 4700 | 4700 | 4670 | 23782 |
| 329 | 20241024 | 135800 | 947672815 | 4690 | 4690 | 4690 | 4690 | 0 |
| 330 | 20241024 | 135700 | 947672815 | 4690 | 4690 | 4690 | 4690 | 73 |
| 331 | 20241024 | 135600 | 947330445 | 4700 | 4690 | 4700 | 4690 | 110 |
| 332 | 20241024 | 135500 | 946814445 | 4695 | 4690 | 4695 | 4690 | 4394 |
| 333 | 20241024 | 135400 | 926206385 | 4695 | 4695 | 4695 | 4695 | 50 |
| 334 | 20241024 | 135300 | 925971635 | 4695 | 4695 | 4695 | 4695 | 144 |
| 335 | 20241024 | 135200 | 925295555 | 4695 | 4695 | 4695 | 4695 | 749 |
| 336 | 20241024 | 135100 | 921779000 | 4695 | 4700 | 4700 | 4690 | 2215 |
| 337 | 20241024 | 135000 | 911376545 | 4700 | 4700 | 4700 | 4700 | 297 |
| 338 | 20241024 | 134900 | 909980645 | 4695 | 4695 | 4695 | 4695 | 272 |
| 339 | 20241024 | 134800 | 908703605 | 4700 | 4700 | 4700 | 4695 | 284 |
| 340 | 20241024 | 134700 | 907369305 | 4700 | 4705 | 4705 | 4700 | 2066 |
| 341 | 20241024 | 134600 | 897655265 | 4720 | 4720 | 4720 | 4720 | 0 |
| 342 | 20241024 | 134500 | 897655265 | 4720 | 4720 | 4720 | 4720 | 2 |
| 343 | 20241024 | 134400 | 897645825 | 4720 | 4720 | 4720 | 4720 | 0 |
| 344 | 20241024 | 134300 | 897645825 | 4720 | 4720 | 4720 | 4720 | 0 |
| 345 | 20241024 | 134200 | 897645825 | 4720 | 4720 | 4720 | 4720 | 0 |
| 346 | 20241024 | 134100 | 897645825 | 4720 | 4720 | 4720 | 4720 | 9 |
| 347 | 20241024 | 134000 | 897603345 | 4700 | 4700 | 4700 | 4700 | 0 |
| 348 | 20241024 | 133900 | 897603345 | 4700 | 4700 | 4700 | 4700 | 232 |
| 349 | 20241024 | 133800 | 896512945 | 4700 | 4700 | 4700 | 4700 | 766 |
| 350 | 20241024 | 133700 | 892912745 | 4700 | 4705 | 4705 | 4700 | 1927 |
| 351 | 20241024 | 133600 | 883855245 | 4720 | 4720 | 4720 | 4720 | 100 |
| 352 | 20241024 | 133500 | 883383245 | 4720 | 4720 | 4720 | 4720 | 400 |
| 353 | 20241024 | 133400 | 881495245 | 4720 | 4720 | 4720 | 4720 | 21 |
| 354 | 20241024 | 133300 | 881396125 | 4715 | 4710 | 4715 | 4710 | 500 |
| 355 | 20241024 | 133200 | 879040135 | 4705 | 4705 | 4705 | 4705 | 150 |
| 356 | 20241024 | 133100 | 878334385 | 4705 | 4700 | 4705 | 4700 | 562 |
| 357 | 20241024 | 133000 | 875691155 | 4695 | 4695 | 4695 | 4695 | 100 |
| 358 | 20241024 | 132900 | 875221655 | 4695 | 4700 | 4700 | 4695 | 346 |
| 359 | 20241024 | 132800 | 873595515 | 4690 | 4690 | 4690 | 4690 | 0 |
| 360 | 20241024 | 132700 | 873595515 | 4690 | 4690 | 4690 | 4690 | 0 |
| 361 | 20241024 | 132600 | 873595515 | 4690 | 4690 | 4690 | 4690 | 97 |
| 362 | 20241024 | 132500 | 873140585 | 4695 | 4695 | 4695 | 4695 | 2919 |
| 363 | 20241024 | 132400 | 859435880 | 4700 | 4700 | 4700 | 4700 | 11 |
| 364 | 20241024 | 132300 | 859384180 | 4700 | 4705 | 4705 | 4700 | 434 |
| 365 | 20241024 | 132200 | 857343710 | 4705 | 4705 | 4705 | 4705 | 251 |
| 366 | 20241024 | 132100 | 856162755 | 4705 | 4705 | 4705 | 4705 | 0 |
| 367 | 20241024 | 132000 | 856162755 | 4705 | 4705 | 4705 | 4705 | 0 |
| 368 | 20241024 | 131900 | 856162755 | 4705 | 4705 | 4705 | 4705 | 200 |
| 369 | 20241024 | 131800 | 855221755 | 4705 | 4705 | 4705 | 4705 | 0 |
| 370 | 20241024 | 131700 | 855221755 | 4705 | 4705 | 4705 | 4705 | 200 |
| 371 | 20241024 | 131600 | 854280755 | 4705 | 4705 | 4705 | 4705 | 0 |
| 372 | 20241024 | 131500 | 854280755 | 4705 | 4705 | 4705 | 4705 | 0 |
| 373 | 20241024 | 131400 | 854280755 | 4705 | 4705 | 4705 | 4705 | 110 |
| 374 | 20241024 | 131300 | 853763205 | 4710 | 4710 | 4710 | 4710 | 23 |
| 375 | 20241024 | 131200 | 853654875 | 4710 | 4710 | 4710 | 4710 | 178 |
| 376 | 20241024 | 131100 | 852816495 | 4710 | 4710 | 4710 | 4710 | 3 |
| 377 | 20241024 | 131000 | 852802365 | 4705 | 4705 | 4705 | 4705 | 200 |
| 378 | 20241024 | 130900 | 851861365 | 4705 | 4710 | 4710 | 4705 | 204 |
| 379 | 20241024 | 130800 | 850901525 | 4700 | 4700 | 4700 | 4700 | 0 |
| 380 | 20241024 | 130700 | 850901525 | 4700 | 4700 | 4700 | 4700 | 0 |
| 381 | 20241024 | 130600 | 850901525 | 4700 | 4710 | 4710 | 4700 | 525 |
| 382 | 20241024 | 130500 | 848431275 | 4710 | 4710 | 4710 | 4710 | 120 |
| 383 | 20241024 | 130400 | 847866075 | 4700 | 4705 | 4705 | 4700 | 110 |
| 384 | 20241024 | 130300 | 847349070 | 4710 | 4705 | 4710 | 4705 | 355 |
| 385 | 20241024 | 130200 | 845678775 | 4700 | 4700 | 4700 | 4700 | 3200 |
| 386 | 20241024 | 130100 | 830638775 | 4705 | 4705 | 4705 | 4705 | 1004 |
| 387 | 20241024 | 130000 | 825914955 | 4710 | 4710 | 4710 | 4710 | 0 |
| 388 | 20241024 | 125900 | 825914955 | 4710 | 4710 | 4710 | 4710 | 0 |
| 389 | 20241024 | 125800 | 825914955 | 4710 | 4710 | 4710 | 4710 | 0 |
| 390 | 20241024 | 125700 | 825914955 | 4710 | 4710 | 4710 | 4710 | 2 |
| 391 | 20241024 | 125600 | 825905535 | 4700 | 4700 | 4700 | 4700 | 0 |
| 392 | 20241024 | 125500 | 825905535 | 4700 | 4710 | 4710 | 4700 | 2433 |
| 393 | 20241024 | 125400 | 814464680 | 4710 | 4710 | 4710 | 4710 | 775 |
| 394 | 20241024 | 125300 | 810814430 | 4715 | 4715 | 4715 | 4715 | 69 |
| 395 | 20241024 | 125200 | 810489095 | 4715 | 4715 | 4715 | 4715 | 1306 |
| 396 | 20241024 | 125100 | 804331305 | 4715 | 4715 | 4715 | 4715 | 5 |
| 397 | 20241024 | 125000 | 804307730 | 4715 | 4715 | 4735 | 4715 | 1547 |
| 398 | 20241024 | 124900 | 797013235 | 4715 | 4715 | 4715 | 4715 | 19 |
| 399 | 20241024 | 124800 | 796923650 | 4715 | 4720 | 4720 | 4715 | 1076 |
| 400 | 20241024 | 124700 | 791850250 | 4720 | 4720 | 4720 | 4720 | 0 |
| 401 | 20241024 | 124600 | 791850250 | 4720 | 4720 | 4720 | 4720 | 0 |
| 402 | 20241024 | 124500 | 791850250 | 4720 | 4720 | 4720 | 4720 | 853 |
| 403 | 20241024 | 124400 | 787824090 | 4730 | 4730 | 4730 | 4730 | 1 |
| 404 | 20241024 | 124300 | 787819360 | 4735 | 4735 | 4735 | 4735 | 6 |
| 405 | 20241024 | 124200 | 787790950 | 4735 | 4720 | 4735 | 4720 | 301 |
| 406 | 20241024 | 124100 | 786370215 | 4725 | 4725 | 4725 | 4725 | 6 |
| 407 | 20241024 | 124000 | 786341865 | 4720 | 4720 | 4720 | 4720 | 38 |
| 408 | 20241024 | 123900 | 786162505 | 4720 | 4720 | 4720 | 4720 | 9 |
| 409 | 20241024 | 123800 | 786120025 | 4720 | 4720 | 4735 | 4720 | 69 |
| 410 | 20241024 | 123700 | 785793445 | 4720 | 4720 | 4735 | 4720 | 312 |
| 411 | 20241024 | 123600 | 784319755 | 4720 | 4720 | 4720 | 4720 | 11 |
| 412 | 20241024 | 123500 | 784267835 | 4730 | 4730 | 4730 | 4730 | 0 |
| 413 | 20241024 | 123400 | 784267835 | 4730 | 4730 | 4730 | 4730 | 1 |
| 414 | 20241024 | 123300 | 784263105 | 4735 | 4735 | 4735 | 4735 | 4 |
| 415 | 20241024 | 123200 | 784244165 | 4735 | 4735 | 4735 | 4735 | 12 |
| 416 | 20241024 | 123100 | 784187345 | 4720 | 4720 | 4720 | 4720 | 5 |
| 417 | 20241024 | 123000 | 784163745 | 4720 | 4720 | 4720 | 4720 | 134 |
| 418 | 20241024 | 122900 | 783531265 | 4720 | 4720 | 4720 | 4720 | 11 |
| 419 | 20241024 | 122800 | 783479345 | 4720 | 4720 | 4720 | 4720 | 1 |
| 420 | 20241024 | 122700 | 783474625 | 4720 | 4720 | 4720 | 4720 | 25 |
| 421 | 20241024 | 122600 | 783356625 | 4720 | 4720 | 4720 | 4720 | 2 |
| 422 | 20241024 | 122500 | 783347185 | 4730 | 4730 | 4730 | 4730 | 0 |
| 423 | 20241024 | 122400 | 783347185 | 4730 | 4730 | 4730 | 4730 | 50 |
| 424 | 20241024 | 122300 | 783110685 | 4720 | 4720 | 4720 | 4720 | 0 |
| 425 | 20241024 | 122200 | 783110685 | 4720 | 4720 | 4720 | 4720 | 0 |
| 426 | 20241024 | 122100 | 783110685 | 4720 | 4720 | 4720 | 4720 | 331 |
| 427 | 20241024 | 122000 | 781548365 | 4720 | 4720 | 4720 | 4720 | 4 |
| 428 | 20241024 | 121900 | 781529485 | 4725 | 4725 | 4725 | 4725 | 22 |
| 429 | 20241024 | 121800 | 781425535 | 4730 | 4730 | 4730 | 4730 | 0 |
| 430 | 20241024 | 121700 | 781425535 | 4730 | 4730 | 4730 | 4730 | 100 |
| 431 | 20241024 | 121600 | 780952535 | 4735 | 4735 | 4735 | 4735 | 0 |
| 432 | 20241024 | 121500 | 780952535 | 4735 | 4735 | 4735 | 4735 | 25 |
| 433 | 20241024 | 121400 | 780834160 | 4735 | 4735 | 4735 | 4735 | 0 |
| 434 | 20241024 | 121300 | 780834160 | 4735 | 4735 | 4735 | 4735 | 1 |
| 435 | 20241024 | 121200 | 780829425 | 4730 | 4730 | 4730 | 4730 | 0 |
| 436 | 20241024 | 121100 | 780829425 | 4730 | 4730 | 4730 | 4730 | 90 |
| 437 | 20241024 | 121000 | 780403725 | 4725 | 4725 | 4725 | 4720 | 61 |
| 438 | 20241024 | 120900 | 780115550 | 4730 | 4730 | 4730 | 4730 | 21 |
| 439 | 20241024 | 120800 | 780016220 | 4730 | 4730 | 4730 | 4730 | 4 |
| 440 | 20241024 | 120700 | 779997300 | 4730 | 4730 | 4730 | 4730 | 58 |
| 441 | 20241024 | 120600 | 779722960 | 4730 | 4725 | 4730 | 4725 | 113 |
| 442 | 20241024 | 120500 | 779189020 | 4725 | 4720 | 4725 | 4720 | 226 |
| 443 | 20241024 | 120400 | 778121905 | 4720 | 4720 | 4720 | 4720 | 0 |
| 444 | 20241024 | 120300 | 778121905 | 4720 | 4720 | 4720 | 4720 | 200 |
| 445 | 20241024 | 120200 | 777177905 | 4730 | 4730 | 4730 | 4730 | 50 |
| 446 | 20241024 | 120100 | 776941405 | 4730 | 4730 | 4730 | 4730 | 0 |
| 447 | 20241024 | 120000 | 776941405 | 4730 | 4730 | 4730 | 4730 | 5 |
| 448 | 20241024 | 115900 | 776917755 | 4730 | 4730 | 4730 | 4730 | 0 |
| 449 | 20241024 | 115800 | 776917755 | 4730 | 4730 | 4730 | 4730 | 5 |
| 450 | 20241024 | 115700 | 776894105 | 4730 | 4730 | 4730 | 4730 | 2 |
| 451 | 20241024 | 115600 | 776884645 | 4735 | 4735 | 4735 | 4735 | 7 |
| 452 | 20241024 | 115500 | 776851500 | 4705 | 4730 | 4730 | 4705 | 1459 |
| 453 | 20241024 | 115400 | 769982940 | 4710 | 4720 | 4730 | 4710 | 871 |
| 454 | 20241024 | 115300 | 765865825 | 4705 | 4705 | 4705 | 4705 | 700 |
| 455 | 20241024 | 115200 | 762572325 | 4710 | 4710 | 4710 | 4710 | 0 |
| 456 | 20241024 | 115100 | 762572325 | 4710 | 4710 | 4710 | 4710 | 100 |
| 457 | 20241024 | 115000 | 762101325 | 4705 | 4705 | 4705 | 4705 | 0 |
| 458 | 20241024 | 114900 | 762101325 | 4705 | 4705 | 4705 | 4705 | 0 |
| 459 | 20241024 | 114800 | 762101325 | 4705 | 4705 | 4705 | 4705 | 70 |
| 460 | 20241024 | 114700 | 761771975 | 4700 | 4700 | 4700 | 4700 | 0 |
| 461 | 20241024 | 114600 | 761771975 | 4700 | 4700 | 4700 | 4700 | 0 |
| 462 | 20241024 | 114500 | 761771975 | 4700 | 4700 | 4700 | 4700 | 0 |
| 463 | 20241024 | 114400 | 761771975 | 4700 | 4710 | 4710 | 4700 | 314 |
| 464 | 20241024 | 114300 | 760295010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 465 | 20241024 | 114200 | 760295010 | 4700 | 4700 | 4700 | 4700 | 0 |
| 466 | 20241024 | 114100 | 760295010 | 4700 | 4725 | 4725 | 4700 | 4195 |
| 467 | 20241024 | 114000 | 740543710 | 4730 | 4725 | 4730 | 4725 | 7 |
| 468 | 20241024 | 113900 | 740510625 | 4730 | 4730 | 4730 | 4730 | 220 |
| 469 | 20241024 | 113800 | 739470025 | 4730 | 4730 | 4730 | 4730 | 18 |
| 470 | 20241024 | 113700 | 739384885 | 4730 | 4730 | 4730 | 4730 | 0 |
| 471 | 20241024 | 113600 | 739384885 | 4730 | 4720 | 4730 | 4720 | 2677 |
| 472 | 20241024 | 113500 | 726748715 | 4730 | 4730 | 4730 | 4730 | 60 |
| 473 | 20241024 | 113400 | 726464915 | 4720 | 4730 | 4730 | 4720 | 585 |
| 474 | 20241024 | 113300 | 723698245 | 4730 | 4730 | 4730 | 4730 | 23 |
| 475 | 20241024 | 113200 | 723589455 | 4730 | 4730 | 4730 | 4730 | 21 |
| 476 | 20241024 | 113100 | 723490125 | 4720 | 4720 | 4720 | 4720 | 205 |
| 477 | 20241024 | 113000 | 722522525 | 4720 | 4720 | 4720 | 4720 | 161 |
| 478 | 20241024 | 112900 | 721762605 | 4715 | 4715 | 4715 | 4715 | 460 |
| 479 | 20241024 | 112800 | 719593705 | 4715 | 4715 | 4715 | 4715 | 290 |
| 480 | 20241024 | 112700 | 718226355 | 4720 | 4720 | 4720 | 4720 | 4 |
| 481 | 20241024 | 112600 | 718207475 | 4720 | 4720 | 4720 | 4720 | 0 |
| 482 | 20241024 | 112500 | 718207475 | 4720 | 4720 | 4720 | 4720 | 126 |
| 483 | 20241024 | 112400 | 717612755 | 4720 | 4720 | 4720 | 4720 | 489 |
| 484 | 20241024 | 112300 | 715304675 | 4720 | 4720 | 4720 | 4720 | 0 |
| 485 | 20241024 | 112200 | 715304675 | 4720 | 4720 | 4720 | 4720 | 50 |
| 486 | 20241024 | 112100 | 715068675 | 4730 | 4730 | 4730 | 4730 | 30 |
| 487 | 20241024 | 112000 | 714926775 | 4730 | 4730 | 4730 | 4730 | 10 |
| 488 | 20241024 | 111900 | 714879475 | 4720 | 4720 | 4720 | 4720 | 0 |
| 489 | 20241024 | 111800 | 714879475 | 4720 | 4715 | 4720 | 4715 | 1105 |
| 490 | 20241024 | 111700 | 709664085 | 4715 | 4715 | 4715 | 4715 | 604 |
| 491 | 20241024 | 111600 | 706816225 | 4720 | 4720 | 4720 | 4715 | 53 |
| 492 | 20241024 | 111500 | 706566170 | 4715 | 4715 | 4715 | 4715 | 0 |
| 493 | 20241024 | 111400 | 706566170 | 4715 | 4715 | 4715 | 4715 | 52 |
| 494 | 20241024 | 111300 | 706320990 | 4715 | 4715 | 4715 | 4715 | 15 |
| 495 | 20241024 | 111200 | 706250265 | 4720 | 4720 | 4720 | 4720 | 131 |
| 496 | 20241024 | 111100 | 705631945 | 4720 | 4720 | 4720 | 4720 | 170 |
| 497 | 20241024 | 111000 | 704829545 | 4720 | 4720 | 4720 | 4720 | 105 |
| 498 | 20241024 | 110900 | 704333945 | 4720 | 4720 | 4720 | 4720 | 1329 |
| 499 | 20241024 | 110800 | 698061065 | 4720 | 4720 | 4720 | 4720 | 131 |
| 500 | 20241024 | 110700 | 697442745 | 4720 | 4720 | 4730 | 4720 | 32 |
| 501 | 20241024 | 110600 | 697291695 | 4730 | 4730 | 4730 | 4730 | 1 |
| 502 | 20241024 | 110500 | 697286965 | 4730 | 4730 | 4730 | 4730 | 0 |
| 503 | 20241024 | 110400 | 697286965 | 4730 | 4730 | 4730 | 4730 | 13 |
| 504 | 20241024 | 110300 | 697225475 | 4730 | 4730 | 4730 | 4730 | 250 |
| 505 | 20241024 | 110200 | 696042975 | 4730 | 4730 | 4730 | 4730 | 101 |
| 506 | 20241024 | 110100 | 695565245 | 4705 | 4705 | 4705 | 4705 | 0 |
| 507 | 20241024 | 110000 | 695565245 | 4705 | 4710 | 4710 | 4705 | 3017 |
| 508 | 20241024 | 105900 | 681366250 | 4710 | 4715 | 4720 | 4710 | 627 |
| 509 | 20241024 | 105800 | 678411840 | 4705 | 4710 | 4710 | 4705 | 577 |
| 510 | 20241024 | 105700 | 675695935 | 4720 | 4720 | 4720 | 4720 | 30 |
| 511 | 20241024 | 105600 | 675554335 | 4710 | 4720 | 4720 | 4710 | 32 |
| 512 | 20241024 | 105500 | 675403375 | 4720 | 4720 | 4720 | 4720 | 15 |
| 513 | 20241024 | 105400 | 675332575 | 4720 | 4725 | 4725 | 4720 | 204 |
| 514 | 20241024 | 105300 | 674369455 | 4725 | 4705 | 4725 | 4705 | 146 |
| 515 | 20241024 | 105200 | 673682390 | 4705 | 4705 | 4705 | 4705 | 0 |
| 516 | 20241024 | 105100 | 673682390 | 4705 | 4730 | 4730 | 4705 | 195 |
| 517 | 20241024 | 105000 | 672763665 | 4730 | 4720 | 4730 | 4720 | 100 |
| 518 | 20241024 | 104900 | 672290805 | 4720 | 4720 | 4720 | 4720 | 1 |
| 519 | 20241024 | 104800 | 672286085 | 4700 | 4715 | 4715 | 4700 | 1361 |
| 520 | 20241024 | 104700 | 665888795 | 4700 | 4700 | 4700 | 4700 | 0 |
| 521 | 20241024 | 104600 | 665888795 | 4700 | 4700 | 4700 | 4700 | 0 |
| 522 | 20241024 | 104500 | 665888795 | 4700 | 4700 | 4700 | 4700 | 181 |
| 523 | 20241024 | 104400 | 665038095 | 4700 | 4705 | 4705 | 4695 | 355 |
| 524 | 20241024 | 104300 | 663370435 | 4700 | 4710 | 4710 | 4700 | 100 |
| 525 | 20241024 | 104200 | 662900250 | 4715 | 4715 | 4715 | 4715 | 16 |
| 526 | 20241024 | 104100 | 662824810 | 4695 | 4695 | 4695 | 4695 | 0 |
| 527 | 20241024 | 104000 | 662824810 | 4695 | 4710 | 4720 | 4695 | 1341 |
| 528 | 20241024 | 103900 | 656503955 | 4710 | 4710 | 4710 | 4710 | 1191 |
| 529 | 20241024 | 103800 | 650894345 | 4710 | 4685 | 4710 | 4670 | 866 |
| 530 | 20241024 | 103700 | 646840880 | 4670 | 4680 | 4700 | 4670 | 804 |
| 531 | 20241024 | 103600 | 643081110 | 4670 | 4700 | 4705 | 4670 | 12310 |
| 532 | 20241024 | 103500 | 585430425 | 4700 | 4700 | 4710 | 4700 | 259 |
| 533 | 20241024 | 103400 | 584211740 | 4705 | 4700 | 4705 | 4700 | 1808 |
| 534 | 20241024 | 103300 | 575713850 | 4700 | 4705 | 4705 | 4700 | 10 |
| 535 | 20241024 | 103200 | 575666840 | 4700 | 4695 | 4700 | 4695 | 2078 |
| 536 | 20241024 | 103100 | 565906030 | 4700 | 4695 | 4700 | 4695 | 413 |
| 537 | 20241024 | 103000 | 563966945 | 4700 | 4700 | 4700 | 4700 | 4 |
| 538 | 20241024 | 102900 | 563948145 | 4700 | 4680 | 4700 | 4680 | 202 |
| 539 | 20241024 | 102800 | 563002745 | 4680 | 4705 | 4705 | 4680 | 10129 |
| 540 | 20241024 | 102700 | 515568850 | 4705 | 4685 | 4705 | 4685 | 2 |
| 541 | 20241024 | 102600 | 515559460 | 4685 | 4695 | 4695 | 4685 | 4001 |
| 542 | 20241024 | 102500 | 496810970 | 4695 | 4690 | 4695 | 4685 | 6393 |
| 543 | 20241024 | 102400 | 466826060 | 4695 | 4695 | 4695 | 4695 | 508 |
| 544 | 20241024 | 102300 | 464441000 | 4695 | 4700 | 4700 | 4695 | 2759 |
| 545 | 20241024 | 102200 | 451486870 | 4700 | 4700 | 4700 | 4695 | 1385 |
| 546 | 20241024 | 102100 | 444977965 | 4700 | 4700 | 4700 | 4700 | 69 |
| 547 | 20241024 | 102000 | 444653665 | 4705 | 4705 | 4705 | 4705 | 298 |
| 548 | 20241024 | 101900 | 443251575 | 4695 | 4700 | 4700 | 4695 | 2543 |
| 549 | 20241024 | 101800 | 431302140 | 4705 | 4705 | 4705 | 4705 | 286 |
| 550 | 20241024 | 101700 | 429956510 | 4710 | 4710 | 4710 | 4710 | 30 |
| 551 | 20241024 | 101600 | 429815210 | 4710 | 4715 | 4715 | 4710 | 52 |
| 552 | 20241024 | 101500 | 429570280 | 4710 | 4710 | 4710 | 4705 | 6632 |
| 553 | 20241024 | 101400 | 398334220 | 4715 | 4715 | 4715 | 4715 | 122 |
| 554 | 20241024 | 101300 | 397758990 | 4715 | 4715 | 4715 | 4715 | 169 |
| 555 | 20241024 | 101200 | 396962155 | 4715 | 4715 | 4715 | 4715 | 20 |
| 556 | 20241024 | 101100 | 396867855 | 4720 | 4715 | 4720 | 4715 | 7 |
| 557 | 20241024 | 101000 | 396834820 | 4720 | 4715 | 4720 | 4715 | 788 |
| 558 | 20241024 | 100900 | 393116400 | 4720 | 4715 | 4720 | 4715 | 38 |
| 559 | 20241024 | 100800 | 392937180 | 4715 | 4720 | 4720 | 4715 | 7 |
| 560 | 20241024 | 100700 | 392904150 | 4720 | 4720 | 4720 | 4720 | 7 |
| 561 | 20241024 | 100600 | 392871110 | 4720 | 4720 | 4720 | 4720 | 0 |
| 562 | 20241024 | 100500 | 392871110 | 4720 | 4720 | 4720 | 4720 | 13 |
| 563 | 20241024 | 100400 | 392809750 | 4720 | 4720 | 4720 | 4720 | 42 |
| 564 | 20241024 | 100300 | 392611510 | 4720 | 4720 | 4720 | 4710 | 22 |
| 565 | 20241024 | 100200 | 392507750 | 4725 | 4700 | 4725 | 4700 | 954 |
| 566 | 20241024 | 100100 | 388023800 | 4700 | 4725 | 4725 | 4700 | 831 |
| 567 | 20241024 | 100000 | 384118050 | 4700 | 4725 | 4725 | 4700 | 8000 |
| 568 | 20241024 | 095900 | 346498185 | 4730 | 4730 | 4730 | 4730 | 0 |
| 569 | 20241024 | 095800 | 346498185 | 4730 | 4715 | 4730 | 4715 | 568 |
| 570 | 20241024 | 095700 | 343816705 | 4715 | 4715 | 4715 | 4715 | 0 |
| 571 | 20241024 | 095600 | 343816705 | 4715 | 4730 | 4730 | 4715 | 44 |
| 572 | 20241024 | 095500 | 343608630 | 4730 | 4730 | 4730 | 4730 | 1 |
| 573 | 20241024 | 095400 | 343603900 | 4715 | 4720 | 4720 | 4715 | 135 |
| 574 | 20241024 | 095300 | 342966875 | 4725 | 4730 | 4730 | 4725 | 1218 |
| 575 | 20241024 | 095200 | 337211820 | 4730 | 4730 | 4730 | 4730 | 21 |
| 576 | 20241024 | 095100 | 337112490 | 4730 | 4730 | 4730 | 4725 | 1022 |
| 577 | 20241024 | 095000 | 332282430 | 4730 | 4730 | 4730 | 4730 | 75 |
| 578 | 20241024 | 094900 | 331927680 | 4725 | 4720 | 4730 | 4720 | 145 |
| 579 | 20241024 | 094800 | 331243135 | 4730 | 4730 | 4730 | 4730 | 15 |
| 580 | 20241024 | 094700 | 331172185 | 4740 | 4750 | 4750 | 4740 | 12 |
| 581 | 20241024 | 094600 | 331115295 | 4745 | 4745 | 4745 | 4745 | 709 |
| 582 | 20241024 | 094500 | 327751090 | 4750 | 4750 | 4750 | 4750 | 2 |
| 583 | 20241024 | 094400 | 327741590 | 4750 | 4750 | 4750 | 4750 | 0 |
| 584 | 20241024 | 094300 | 327741590 | 4750 | 4750 | 4750 | 4700 | 813 |
| 585 | 20241024 | 094200 | 323908590 | 4750 | 4720 | 4750 | 4715 | 1812 |
| 586 | 20241024 | 094100 | 315321520 | 4735 | 4730 | 4735 | 4725 | 147 |
| 587 | 20241024 | 094000 | 314626010 | 4730 | 4715 | 4730 | 4715 | 1769 |
| 588 | 20241024 | 093900 | 306275520 | 4715 | 4715 | 4720 | 4715 | 209 |
| 589 | 20241024 | 093800 | 305289990 | 4695 | 4715 | 4715 | 4695 | 1390 |
| 590 | 20241024 | 093700 | 298762300 | 4715 | 4715 | 4715 | 4715 | 512 |
| 591 | 20241024 | 093600 | 296348220 | 4715 | 4710 | 4715 | 4700 | 69 |
| 592 | 20241024 | 093500 | 296023480 | 4695 | 4695 | 4695 | 4695 | 101 |
| 593 | 20241024 | 093400 | 295549285 | 4710 | 4710 | 4710 | 4710 | 499 |
| 594 | 20241024 | 093300 | 293198995 | 4715 | 4715 | 4715 | 4715 | 0 |
| 595 | 20241024 | 093200 | 293198995 | 4715 | 4690 | 4715 | 4690 | 13 |
| 596 | 20241024 | 093100 | 293137950 | 4685 | 4695 | 4715 | 4685 | 1811 |
| 597 | 20241024 | 093000 | 284645630 | 4720 | 4690 | 4720 | 4690 | 12 |
| 598 | 20241024 | 092900 | 284589290 | 4695 | 4695 | 4720 | 4695 | 637 |
| 599 | 20241024 | 092800 | 281595535 | 4720 | 4690 | 4720 | 4685 | 1757 |
| 600 | 20241024 | 092700 | 273352720 | 4690 | 4705 | 4705 | 4690 | 4542 |
| 601 | 20241024 | 092600 | 252020030 | 4705 | 4720 | 4720 | 4705 | 6337 |
| 602 | 20241024 | 092500 | 222163825 | 4725 | 4725 | 4725 | 4725 | 5 |
| 603 | 20241024 | 092400 | 222140200 | 4725 | 4720 | 4725 | 4720 | 167 |
| 604 | 20241024 | 092300 | 221351685 | 4720 | 4720 | 4720 | 4720 | 900 |
| 605 | 20241024 | 092200 | 217103685 | 4720 | 4735 | 4735 | 4720 | 645 |
| 606 | 20241024 | 092100 | 214049805 | 4735 | 4735 | 4735 | 4735 | 12 |
| 607 | 20241024 | 092000 | 213992985 | 4735 | 4715 | 4735 | 4715 | 960 |
| 608 | 20241024 | 091900 | 209466545 | 4715 | 4715 | 4715 | 4710 | 374 |
| 609 | 20241024 | 091800 | 207704350 | 4715 | 4715 | 4720 | 4715 | 2247 |
| 610 | 20241024 | 091700 | 197108935 | 4720 | 4725 | 4725 | 4715 | 1251 |
| 611 | 20241024 | 091600 | 191209210 | 4725 | 4745 | 4770 | 4720 | 8031 |
| 612 | 20241024 | 091500 | 153193155 | 4750 | 4745 | 4775 | 4745 | 814 |
| 613 | 20241024 | 091400 | 149322760 | 4760 | 4755 | 4770 | 4735 | 2667 |
| 614 | 20241024 | 091300 | 136646335 | 4760 | 4740 | 4760 | 4740 | 357 |
| 615 | 20241024 | 091200 | 134950635 | 4740 | 4730 | 4740 | 4730 | 154 |
| 616 | 20241024 | 091100 | 134221675 | 4730 | 4720 | 4730 | 4720 | 514 |
| 617 | 20241024 | 091000 | 131794225 | 4715 | 4715 | 4720 | 4710 | 5517 |
| 618 | 20241024 | 090900 | 105785970 | 4715 | 4725 | 4735 | 4715 | 5380 |
| 619 | 20241024 | 090800 | 80379775 | 4730 | 4760 | 4760 | 4730 | 5230 |
| 620 | 20241024 | 090700 | 55604635 | 4750 | 4755 | 4760 | 4750 | 2588 |
| 621 | 20241024 | 090600 | 43309600 | 4750 | 4755 | 4755 | 4750 | 70 |
| 622 | 20241024 | 090500 | 42977095 | 4750 | 4755 | 4755 | 4750 | 2345 |
| 623 | 20241024 | 090400 | 31828345 | 4750 | 4750 | 4755 | 4750 | 1776 |
| 624 | 20241024 | 090300 | 23384390 | 4750 | 4775 | 4775 | 4750 | 353 |
| 625 | 20241024 | 090200 | 21706275 | 4755 | 4775 | 4775 | 4755 | 709 |
| 626 | 20241024 | 090100 | 18333465 | 4795 | 4750 | 4795 | 4750 | 394 |
| 627 | 20241024 | 090000 | 16453800 | 4795 | 4740 | 4800 | 4740 | 3468 |