28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241007 | 183700 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 25030 |
| 3 | 20241007 | 183600 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 4 | 20241007 | 183500 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 5 | 20241007 | 183400 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 6 | 20241007 | 183300 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 7 | 20241007 | 183200 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 8 | 20241007 | 183100 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 9 | 20241007 | 183000 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 10 | 20241007 | 182900 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 11 | 20241007 | 182800 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 12 | 20241007 | 182700 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 13 | 20241007 | 182600 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 14 | 20241007 | 182500 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 15 | 20241007 | 182400 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 16 | 20241007 | 182300 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 17 | 20241007 | 182200 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 18 | 20241007 | 182100 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 19 | 20241007 | 182000 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 20 | 20241007 | 181900 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 21 | 20241007 | 181800 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 22 | 20241007 | 181700 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 23 | 20241007 | 181600 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 24 | 20241007 | 181500 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 25 | 20241007 | 181400 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 26 | 20241007 | 181300 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 27 | 20241007 | 181200 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 28 | 20241007 | 181100 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 29 | 20241007 | 181000 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 30 | 20241007 | 180900 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 31 | 20241007 | 180800 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 32 | 20241007 | 180700 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 25030 |
| 33 | 20241007 | 180600 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 34 | 20241007 | 180500 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 35 | 20241007 | 180400 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 36 | 20241007 | 180300 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 37 | 20241007 | 180200 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 38 | 20241007 | 180100 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 39 | 20241007 | 180000 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 40 | 20241007 | 175900 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 41 | 20241007 | 175800 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 42 | 20241007 | 175700 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 43 | 20241007 | 175600 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 44 | 20241007 | 175500 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 45 | 20241007 | 175400 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 46 | 20241007 | 175300 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 47 | 20241007 | 175200 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 48 | 20241007 | 175100 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 49 | 20241007 | 175000 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 50 | 20241007 | 174900 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 51 | 20241007 | 174800 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 52 | 20241007 | 174700 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 53 | 20241007 | 174600 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 54 | 20241007 | 174500 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 55 | 20241007 | 174400 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 56 | 20241007 | 174300 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 57 | 20241007 | 174200 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 58 | 20241007 | 174100 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 59 | 20241007 | 174000 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 60 | 20241007 | 173900 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 61 | 20241007 | 173800 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 62 | 20241007 | 173700 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 25030 |
| 63 | 20241007 | 173600 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 64 | 20241007 | 173500 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 65 | 20241007 | 173400 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 66 | 20241007 | 173300 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 67 | 20241007 | 173200 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 68 | 20241007 | 173100 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 69 | 20241007 | 173000 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 70 | 20241007 | 172900 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 71 | 20241007 | 172800 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 72 | 20241007 | 172700 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 73 | 20241007 | 172600 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 74 | 20241007 | 172500 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 75 | 20241007 | 172400 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 76 | 20241007 | 172300 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 77 | 20241007 | 172200 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 78 | 20241007 | 172100 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 79 | 20241007 | 172000 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 80 | 20241007 | 171900 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 81 | 20241007 | 171800 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 82 | 20241007 | 171700 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 83 | 20241007 | 171600 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 84 | 20241007 | 171500 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 85 | 20241007 | 171400 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 86 | 20241007 | 171300 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 87 | 20241007 | 171200 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 88 | 20241007 | 171100 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 89 | 20241007 | 171000 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 90 | 20241007 | 170900 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 91 | 20241007 | 170800 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 92 | 20241007 | 170700 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 25030 |
| 93 | 20241007 | 170600 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 94 | 20241007 | 170500 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 95 | 20241007 | 170400 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 96 | 20241007 | 170300 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 97 | 20241007 | 170200 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 98 | 20241007 | 170100 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 99 | 20241007 | 170000 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 100 | 20241007 | 165900 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 101 | 20241007 | 165800 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 102 | 20241007 | 165700 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 103 | 20241007 | 165600 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 104 | 20241007 | 165500 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 105 | 20241007 | 165400 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 106 | 20241007 | 165300 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 107 | 20241007 | 165200 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 108 | 20241007 | 165100 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 109 | 20241007 | 165000 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 110 | 20241007 | 164900 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 111 | 20241007 | 164800 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 112 | 20241007 | 164700 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 113 | 20241007 | 164600 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 114 | 20241007 | 164500 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 115 | 20241007 | 164400 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 116 | 20241007 | 164300 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 117 | 20241007 | 164200 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 118 | 20241007 | 164100 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 119 | 20241007 | 164000 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 120 | 20241007 | 163900 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 121 | 20241007 | 163800 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 122 | 20241007 | 163700 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 25030 |
| 123 | 20241007 | 163600 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 124 | 20241007 | 163500 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 125 | 20241007 | 163400 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 126 | 20241007 | 163300 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 127 | 20241007 | 163200 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 128 | 20241007 | 163100 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 129 | 20241007 | 163000 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 130 | 20241007 | 162900 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 131 | 20241007 | 162800 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 132 | 20241007 | 162700 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 133 | 20241007 | 162600 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 134 | 20241007 | 162500 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 135 | 20241007 | 162400 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 136 | 20241007 | 162300 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 137 | 20241007 | 162200 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 138 | 20241007 | 162100 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 139 | 20241007 | 162000 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 140 | 20241007 | 161900 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 141 | 20241007 | 161800 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 142 | 20241007 | 161700 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 143 | 20241007 | 161600 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 144 | 20241007 | 161500 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 145 | 20241007 | 161400 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 146 | 20241007 | 161300 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 147 | 20241007 | 161200 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 148 | 20241007 | 161100 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 149 | 20241007 | 161000 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 150 | 20241007 | 160900 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 151 | 20241007 | 160800 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 152 | 20241007 | 160700 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 25030 |
| 153 | 20241007 | 160600 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 154 | 20241007 | 160500 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 155 | 20241007 | 160400 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 156 | 20241007 | 160300 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 157 | 20241007 | 160200 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 158 | 20241007 | 160100 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 159 | 20241007 | 160000 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 160 | 20241007 | 155900 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 161 | 20241007 | 155800 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 162 | 20241007 | 155700 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 163 | 20241007 | 155600 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 164 | 20241007 | 155500 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 165 | 20241007 | 155400 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 166 | 20241007 | 155300 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 167 | 20241007 | 155200 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 168 | 20241007 | 155100 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 169 | 20241007 | 155000 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 170 | 20241007 | 154900 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 171 | 20241007 | 154800 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 172 | 20241007 | 154700 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 173 | 20241007 | 154600 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 174 | 20241007 | 154500 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 175 | 20241007 | 154400 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 176 | 20241007 | 154300 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 177 | 20241007 | 154200 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 178 | 20241007 | 154100 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 179 | 20241007 | 154000 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 180 | 20241007 | 153900 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 181 | 20241007 | 153800 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 182 | 20241007 | 153700 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 25030 |
| 183 | 20241007 | 153600 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 184 | 20241007 | 153500 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 185 | 20241007 | 153400 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 186 | 20241007 | 153300 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 187 | 20241007 | 153200 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 188 | 20241007 | 153100 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 189 | 20241007 | 153000 | 1930515200 | 2830 | 2830 | 2830 | 2830 | 25030 |
| 190 | 20241007 | 152900 | 1859680300 | 2835 | 2835 | 2835 | 2835 | 0 |
| 191 | 20241007 | 152800 | 1859680300 | 2835 | 2835 | 2835 | 2835 | 0 |
| 192 | 20241007 | 152700 | 1859680300 | 2835 | 2835 | 2835 | 2835 | 0 |
| 193 | 20241007 | 152600 | 1859680300 | 2835 | 2835 | 2835 | 2835 | 0 |
| 194 | 20241007 | 152500 | 1859680300 | 2835 | 2835 | 2835 | 2835 | 0 |
| 195 | 20241007 | 152400 | 1859680300 | 2835 | 2835 | 2835 | 2835 | 0 |
| 196 | 20241007 | 152300 | 1859680300 | 2835 | 2835 | 2835 | 2835 | 0 |
| 197 | 20241007 | 152200 | 1859680300 | 2835 | 2835 | 2835 | 2835 | 0 |
| 198 | 20241007 | 152100 | 1859680300 | 2835 | 2835 | 2835 | 2835 | 0 |
| 199 | 20241007 | 152000 | 1859680300 | 2835 | 2835 | 2835 | 2835 | 0 |
| 200 | 20241007 | 151900 | 1859680300 | 2835 | 2830 | 2840 | 2830 | 2029 |
| 201 | 20241007 | 151800 | 1853927425 | 2830 | 2845 | 2845 | 2830 | 18512 |
| 202 | 20241007 | 151700 | 1801395750 | 2845 | 2840 | 2845 | 2840 | 2811 |
| 203 | 20241007 | 151600 | 1793408925 | 2840 | 2845 | 2845 | 2840 | 3784 |
| 204 | 20241007 | 151500 | 1782652995 | 2845 | 2845 | 2845 | 2840 | 2407 |
| 205 | 20241007 | 151400 | 1775807780 | 2840 | 2850 | 2850 | 2840 | 4123 |
| 206 | 20241007 | 151300 | 1764072850 | 2845 | 2845 | 2845 | 2840 | 8115 |
| 207 | 20241007 | 151200 | 1740990050 | 2845 | 2845 | 2850 | 2840 | 4202 |
| 208 | 20241007 | 151100 | 1729035365 | 2840 | 2840 | 2845 | 2835 | 2807 |
| 209 | 20241007 | 151000 | 1721066815 | 2840 | 2835 | 2840 | 2835 | 3141 |
| 210 | 20241007 | 150900 | 1712161985 | 2835 | 2840 | 2840 | 2835 | 10121 |
| 211 | 20241007 | 150800 | 1683438375 | 2840 | 2840 | 2845 | 2840 | 3805 |
| 212 | 20241007 | 150700 | 1672632115 | 2840 | 2840 | 2855 | 2840 | 15146 |
| 213 | 20241007 | 150600 | 1629536735 | 2840 | 2815 | 2840 | 2810 | 14143 |
| 214 | 20241007 | 150500 | 1589622055 | 2815 | 2815 | 2815 | 2815 | 105 |
| 215 | 20241007 | 150400 | 1589326480 | 2815 | 2810 | 2815 | 2810 | 322 |
| 216 | 20241007 | 150300 | 1588421545 | 2815 | 2810 | 2815 | 2810 | 611 |
| 217 | 20241007 | 150200 | 1586704375 | 2815 | 2815 | 2815 | 2805 | 2559 |
| 218 | 20241007 | 150100 | 1579521345 | 2815 | 2815 | 2815 | 2810 | 61 |
| 219 | 20241007 | 150000 | 1579349915 | 2810 | 2810 | 2810 | 2810 | 4061 |
| 220 | 20241007 | 145900 | 1567938505 | 2815 | 2815 | 2815 | 2815 | 2086 |
| 221 | 20241007 | 145800 | 1562066415 | 2815 | 2815 | 2815 | 2815 | 393 |
| 222 | 20241007 | 145700 | 1560960120 | 2815 | 2815 | 2815 | 2815 | 7 |
| 223 | 20241007 | 145600 | 1560940415 | 2815 | 2820 | 2825 | 2815 | 8778 |
| 224 | 20241007 | 145500 | 1536198255 | 2820 | 2820 | 2825 | 2820 | 2891 |
| 225 | 20241007 | 145400 | 1528044455 | 2825 | 2820 | 2825 | 2820 | 60 |
| 226 | 20241007 | 145300 | 1527875170 | 2825 | 2830 | 2830 | 2825 | 72 |
| 227 | 20241007 | 145200 | 1527671595 | 2830 | 2825 | 2830 | 2825 | 36 |
| 228 | 20241007 | 145100 | 1527569890 | 2830 | 2830 | 2830 | 2820 | 3982 |
| 229 | 20241007 | 145000 | 1516322735 | 2830 | 2835 | 2835 | 2830 | 302 |
| 230 | 20241007 | 144900 | 1515467070 | 2835 | 2830 | 2835 | 2830 | 1308 |
| 231 | 20241007 | 144800 | 1511765390 | 2835 | 2835 | 2835 | 2830 | 262 |
| 232 | 20241007 | 144700 | 1511023170 | 2835 | 2835 | 2835 | 2830 | 1516 |
| 233 | 20241007 | 144600 | 1506729045 | 2835 | 2835 | 2835 | 2835 | 5 |
| 234 | 20241007 | 144500 | 1506714870 | 2835 | 2830 | 2840 | 2830 | 3531 |
| 235 | 20241007 | 144400 | 1496702485 | 2830 | 2825 | 2830 | 2820 | 1552 |
| 236 | 20241007 | 144300 | 1492316920 | 2825 | 2825 | 2825 | 2825 | 424 |
| 237 | 20241007 | 144200 | 1491119120 | 2825 | 2815 | 2825 | 2815 | 1974 |
| 238 | 20241007 | 144100 | 1485552575 | 2820 | 2815 | 2820 | 2815 | 101 |
| 239 | 20241007 | 144000 | 1485268255 | 2820 | 2815 | 2820 | 2815 | 1900 |
| 240 | 20241007 | 143900 | 1479919595 | 2820 | 2820 | 2820 | 2815 | 739 |
| 241 | 20241007 | 143800 | 1477835865 | 2815 | 2815 | 2820 | 2815 | 369 |
| 242 | 20241007 | 143700 | 1476797125 | 2815 | 2815 | 2815 | 2815 | 1830 |
| 243 | 20241007 | 143600 | 1471645675 | 2810 | 2810 | 2810 | 2810 | 1035 |
| 244 | 20241007 | 143500 | 1468737325 | 2815 | 2810 | 2815 | 2810 | 1222 |
| 245 | 20241007 | 143400 | 1465303500 | 2810 | 2810 | 2810 | 2805 | 1836 |
| 246 | 20241007 | 143300 | 1460144640 | 2810 | 2810 | 2810 | 2810 | 786 |
| 247 | 20241007 | 143200 | 1457935980 | 2810 | 2810 | 2810 | 2810 | 1161 |
| 248 | 20241007 | 143100 | 1454673570 | 2805 | 2805 | 2805 | 2805 | 0 |
| 249 | 20241007 | 143000 | 1454673570 | 2805 | 2805 | 2805 | 2805 | 1817 |
| 250 | 20241007 | 142900 | 1449576885 | 2805 | 2805 | 2810 | 2805 | 3128 |
| 251 | 20241007 | 142800 | 1440792820 | 2805 | 2805 | 2805 | 2805 | 1 |
| 252 | 20241007 | 142700 | 1440790015 | 2805 | 2805 | 2805 | 2800 | 235 |
| 253 | 20241007 | 142600 | 1440131310 | 2805 | 2800 | 2805 | 2800 | 1496 |
| 254 | 20241007 | 142500 | 1435942135 | 2795 | 2805 | 2805 | 2795 | 1937 |
| 255 | 20241007 | 142400 | 1430519245 | 2805 | 2805 | 2805 | 2805 | 0 |
| 256 | 20241007 | 142300 | 1430519245 | 2805 | 2805 | 2805 | 2805 | 372 |
| 257 | 20241007 | 142200 | 1429475785 | 2805 | 2810 | 2810 | 2805 | 2000 |
| 258 | 20241007 | 142100 | 1423861075 | 2810 | 2810 | 2810 | 2810 | 201 |
| 259 | 20241007 | 142000 | 1423296265 | 2810 | 2810 | 2810 | 2810 | 650 |
| 260 | 20241007 | 141900 | 1421469765 | 2810 | 2810 | 2810 | 2810 | 0 |
| 261 | 20241007 | 141800 | 1421469765 | 2810 | 2815 | 2815 | 2810 | 764 |
| 262 | 20241007 | 141700 | 1419322035 | 2810 | 2810 | 2810 | 2805 | 5502 |
| 263 | 20241007 | 141600 | 1403861610 | 2815 | 2815 | 2815 | 2815 | 304 |
| 264 | 20241007 | 141500 | 1403005850 | 2810 | 2810 | 2810 | 2810 | 325 |
| 265 | 20241007 | 141400 | 1402092600 | 2810 | 2810 | 2810 | 2810 | 131 |
| 266 | 20241007 | 141300 | 1401724490 | 2805 | 2805 | 2805 | 2805 | 10 |
| 267 | 20241007 | 141200 | 1401696440 | 2810 | 2810 | 2810 | 2810 | 379 |
| 268 | 20241007 | 141100 | 1400631450 | 2815 | 2815 | 2815 | 2815 | 33 |
| 269 | 20241007 | 141000 | 1400538555 | 2810 | 2810 | 2810 | 2810 | 110 |
| 270 | 20241007 | 140900 | 1400229455 | 2815 | 2815 | 2815 | 2815 | 2 |
| 271 | 20241007 | 140800 | 1400223825 | 2810 | 2810 | 2810 | 2810 | 533 |
| 272 | 20241007 | 140700 | 1398726095 | 2810 | 2805 | 2810 | 2805 | 278 |
| 273 | 20241007 | 140600 | 1397945805 | 2805 | 2805 | 2805 | 2805 | 123 |
| 274 | 20241007 | 140500 | 1397600790 | 2805 | 2805 | 2805 | 2805 | 608 |
| 275 | 20241007 | 140400 | 1395895350 | 2805 | 2805 | 2805 | 2805 | 0 |
| 276 | 20241007 | 140300 | 1395895350 | 2805 | 2805 | 2810 | 2805 | 244 |
| 277 | 20241007 | 140200 | 1395210915 | 2805 | 2805 | 2805 | 2805 | 35 |
| 278 | 20241007 | 140100 | 1395112740 | 2810 | 2810 | 2810 | 2810 | 0 |
| 279 | 20241007 | 140000 | 1395112740 | 2810 | 2810 | 2810 | 2810 | 118 |
| 280 | 20241007 | 135900 | 1394781160 | 2810 | 2810 | 2810 | 2810 | 199 |
| 281 | 20241007 | 135800 | 1394221970 | 2810 | 2810 | 2810 | 2810 | 50 |
| 282 | 20241007 | 135700 | 1394081470 | 2810 | 2805 | 2815 | 2805 | 722 |
| 283 | 20241007 | 135600 | 1392055740 | 2805 | 2810 | 2810 | 2805 | 657 |
| 284 | 20241007 | 135500 | 1390210290 | 2810 | 2810 | 2810 | 2810 | 162 |
| 285 | 20241007 | 135400 | 1389755070 | 2810 | 2815 | 2815 | 2810 | 712 |
| 286 | 20241007 | 135300 | 1387754345 | 2810 | 2810 | 2810 | 2810 | 80 |
| 287 | 20241007 | 135200 | 1387529545 | 2810 | 2810 | 2810 | 2810 | 0 |
| 288 | 20241007 | 135100 | 1387529545 | 2810 | 2810 | 2815 | 2810 | 102 |
| 289 | 20241007 | 135000 | 1387242920 | 2810 | 2810 | 2810 | 2810 | 299 |
| 290 | 20241007 | 134900 | 1386402730 | 2810 | 2815 | 2815 | 2810 | 51 |
| 291 | 20241007 | 134800 | 1386259170 | 2815 | 2815 | 2815 | 2815 | 77 |
| 292 | 20241007 | 134700 | 1386042415 | 2815 | 2815 | 2815 | 2815 | 140 |
| 293 | 20241007 | 134600 | 1385648315 | 2820 | 2815 | 2820 | 2815 | 1017 |
| 294 | 20241007 | 134500 | 1382785375 | 2815 | 2815 | 2815 | 2815 | 780 |
| 295 | 20241007 | 134400 | 1380589675 | 2815 | 2815 | 2815 | 2815 | 598 |
| 296 | 20241007 | 134300 | 1378906305 | 2815 | 2815 | 2815 | 2815 | 60 |
| 297 | 20241007 | 134200 | 1378737405 | 2810 | 2815 | 2815 | 2810 | 125 |
| 298 | 20241007 | 134100 | 1378385705 | 2815 | 2805 | 2815 | 2805 | 306 |
| 299 | 20241007 | 134000 | 1377526365 | 2810 | 2810 | 2810 | 2810 | 0 |
| 300 | 20241007 | 133900 | 1377526365 | 2810 | 2810 | 2810 | 2810 | 0 |
| 301 | 20241007 | 133800 | 1377526365 | 2810 | 2810 | 2810 | 2810 | 55 |
| 302 | 20241007 | 133700 | 1377371815 | 2790 | 2800 | 2800 | 2790 | 3029 |
| 303 | 20241007 | 133600 | 1368903785 | 2800 | 2800 | 2800 | 2800 | 68 |
| 304 | 20241007 | 133500 | 1368713385 | 2800 | 2800 | 2800 | 2800 | 590 |
| 305 | 20241007 | 133400 | 1367061385 | 2810 | 2810 | 2810 | 2810 | 0 |
| 306 | 20241007 | 133300 | 1367061385 | 2810 | 2800 | 2810 | 2800 | 62 |
| 307 | 20241007 | 133200 | 1366887635 | 2800 | 2805 | 2805 | 2800 | 2342 |
| 308 | 20241007 | 133100 | 1360323810 | 2800 | 2800 | 2800 | 2800 | 30 |
| 309 | 20241007 | 133000 | 1360239810 | 2800 | 2800 | 2800 | 2800 | 1071 |
| 310 | 20241007 | 132900 | 1357241010 | 2800 | 2810 | 2810 | 2800 | 2450 |
| 311 | 20241007 | 132800 | 1350376010 | 2810 | 2800 | 2810 | 2800 | 415 |
| 312 | 20241007 | 132700 | 1349209870 | 2800 | 2800 | 2800 | 2800 | 877 |
| 313 | 20241007 | 132600 | 1346754270 | 2805 | 2805 | 2805 | 2805 | 456 |
| 314 | 20241007 | 132500 | 1345475190 | 2805 | 2805 | 2805 | 2805 | 478 |
| 315 | 20241007 | 132400 | 1344134400 | 2800 | 2800 | 2800 | 2800 | 0 |
| 316 | 20241007 | 132300 | 1344134400 | 2800 | 2800 | 2800 | 2800 | 0 |
| 317 | 20241007 | 132200 | 1344134400 | 2800 | 2810 | 2810 | 2800 | 357 |
| 318 | 20241007 | 132100 | 1343134780 | 2810 | 2810 | 2810 | 2810 | 20 |
| 319 | 20241007 | 132000 | 1343078580 | 2800 | 2800 | 2800 | 2800 | 0 |
| 320 | 20241007 | 131900 | 1343078580 | 2800 | 2805 | 2805 | 2800 | 8062 |
| 321 | 20241007 | 131800 | 1320501050 | 2800 | 2810 | 2810 | 2800 | 8001 |
| 322 | 20241007 | 131700 | 1298053030 | 2810 | 2810 | 2810 | 2810 | 610 |
| 323 | 20241007 | 131600 | 1296338930 | 2810 | 2810 | 2810 | 2810 | 102 |
| 324 | 20241007 | 131500 | 1296052310 | 2815 | 2815 | 2815 | 2815 | 22 |
| 325 | 20241007 | 131400 | 1295990380 | 2810 | 2815 | 2815 | 2810 | 66 |
| 326 | 20241007 | 131300 | 1295804840 | 2815 | 2815 | 2815 | 2815 | 19 |
| 327 | 20241007 | 131200 | 1295751355 | 2815 | 2815 | 2815 | 2815 | 0 |
| 328 | 20241007 | 131100 | 1295751355 | 2815 | 2815 | 2815 | 2815 | 44 |
| 329 | 20241007 | 131000 | 1295627495 | 2810 | 2810 | 2810 | 2810 | 0 |
| 330 | 20241007 | 130900 | 1295627495 | 2810 | 2810 | 2810 | 2810 | 0 |
| 331 | 20241007 | 130800 | 1295627495 | 2810 | 2820 | 2820 | 2810 | 358 |
| 332 | 20241007 | 130700 | 1294618015 | 2815 | 2810 | 2815 | 2810 | 747 |
| 333 | 20241007 | 130600 | 1292515445 | 2810 | 2810 | 2810 | 2810 | 24 |
| 334 | 20241007 | 130500 | 1292448005 | 2805 | 2805 | 2805 | 2805 | 0 |
| 335 | 20241007 | 130400 | 1292448005 | 2805 | 2805 | 2805 | 2805 | 0 |
| 336 | 20241007 | 130300 | 1292448005 | 2805 | 2810 | 2810 | 2805 | 1903 |
| 337 | 20241007 | 130200 | 1287100580 | 2810 | 2810 | 2810 | 2810 | 106 |
| 338 | 20241007 | 130100 | 1286802720 | 2815 | 2815 | 2815 | 2810 | 957 |
| 339 | 20241007 | 130000 | 1284110410 | 2815 | 2820 | 2820 | 2815 | 1664 |
| 340 | 20241007 | 125900 | 1279422430 | 2820 | 2820 | 2820 | 2820 | 1 |
| 341 | 20241007 | 125800 | 1279419610 | 2815 | 2815 | 2815 | 2815 | 1501 |
| 342 | 20241007 | 125700 | 1275194295 | 2820 | 2820 | 2820 | 2820 | 10 |
| 343 | 20241007 | 125600 | 1275166095 | 2820 | 2815 | 2820 | 2815 | 33 |
| 344 | 20241007 | 125500 | 1275073150 | 2815 | 2820 | 2820 | 2815 | 878 |
| 345 | 20241007 | 125400 | 1272597385 | 2820 | 2825 | 2825 | 2820 | 321 |
| 346 | 20241007 | 125300 | 1271692115 | 2820 | 2820 | 2820 | 2820 | 20 |
| 347 | 20241007 | 125200 | 1271635715 | 2820 | 2820 | 2820 | 2815 | 1175 |
| 348 | 20241007 | 125100 | 1268322575 | 2815 | 2815 | 2815 | 2815 | 358 |
| 349 | 20241007 | 125000 | 1267314805 | 2820 | 2820 | 2820 | 2820 | 12 |
| 350 | 20241007 | 124900 | 1267280965 | 2820 | 2820 | 2820 | 2820 | 15 |
| 351 | 20241007 | 124800 | 1267238665 | 2815 | 2815 | 2815 | 2815 | 561 |
| 352 | 20241007 | 124700 | 1265659450 | 2815 | 2815 | 2815 | 2815 | 0 |
| 353 | 20241007 | 124600 | 1265659450 | 2815 | 2820 | 2820 | 2815 | 1365 |
| 354 | 20241007 | 124500 | 1261810365 | 2820 | 2820 | 2820 | 2820 | 1 |
| 355 | 20241007 | 124400 | 1261807545 | 2825 | 2820 | 2825 | 2820 | 1002 |
| 356 | 20241007 | 124300 | 1258981900 | 2820 | 2830 | 2830 | 2820 | 450 |
| 357 | 20241007 | 124200 | 1257708930 | 2830 | 2825 | 2830 | 2825 | 17 |
| 358 | 20241007 | 124100 | 1257660825 | 2825 | 2825 | 2825 | 2825 | 1 |
| 359 | 20241007 | 124000 | 1257658000 | 2825 | 2825 | 2825 | 2820 | 1242 |
| 360 | 20241007 | 123900 | 1254150360 | 2830 | 2830 | 2830 | 2830 | 2 |
| 361 | 20241007 | 123800 | 1254144700 | 2835 | 2835 | 2835 | 2835 | 0 |
| 362 | 20241007 | 123700 | 1254144700 | 2835 | 2835 | 2835 | 2835 | 21 |
| 363 | 20241007 | 123600 | 1254085165 | 2825 | 2830 | 2840 | 2825 | 1426 |
| 364 | 20241007 | 123500 | 1250046720 | 2825 | 2825 | 2825 | 2825 | 155 |
| 365 | 20241007 | 123400 | 1249608845 | 2825 | 2820 | 2825 | 2820 | 6756 |
| 366 | 20241007 | 123300 | 1230545205 | 2820 | 2815 | 2820 | 2815 | 23 |
| 367 | 20241007 | 123200 | 1230480435 | 2815 | 2815 | 2815 | 2815 | 682 |
| 368 | 20241007 | 123100 | 1228560605 | 2815 | 2815 | 2820 | 2815 | 2331 |
| 369 | 20241007 | 123000 | 1221998835 | 2815 | 2815 | 2820 | 2810 | 862 |
| 370 | 20241007 | 122900 | 1219575300 | 2820 | 2820 | 2820 | 2820 | 14 |
| 371 | 20241007 | 122800 | 1219535820 | 2820 | 2820 | 2820 | 2820 | 285 |
| 372 | 20241007 | 122700 | 1218732120 | 2820 | 2820 | 2820 | 2820 | 2369 |
| 373 | 20241007 | 122600 | 1212051540 | 2820 | 2815 | 2820 | 2815 | 1324 |
| 374 | 20241007 | 122500 | 1208324475 | 2810 | 2810 | 2810 | 2810 | 202 |
| 375 | 20241007 | 122400 | 1207756855 | 2810 | 2810 | 2810 | 2810 | 20 |
| 376 | 20241007 | 122300 | 1207700655 | 2810 | 2810 | 2810 | 2810 | 375 |
| 377 | 20241007 | 122200 | 1206646905 | 2810 | 2810 | 2810 | 2810 | 21 |
| 378 | 20241007 | 122100 | 1206587895 | 2810 | 2815 | 2815 | 2810 | 4632 |
| 379 | 20241007 | 122000 | 1193548830 | 2810 | 2810 | 2810 | 2810 | 26 |
| 380 | 20241007 | 121900 | 1193475770 | 2815 | 2810 | 2815 | 2810 | 86 |
| 381 | 20241007 | 121800 | 1193234105 | 2810 | 2810 | 2810 | 2810 | 57 |
| 382 | 20241007 | 121700 | 1193073935 | 2810 | 2805 | 2810 | 2805 | 1264 |
| 383 | 20241007 | 121600 | 1189522345 | 2805 | 2800 | 2805 | 2800 | 684 |
| 384 | 20241007 | 121500 | 1187605780 | 2800 | 2805 | 2805 | 2800 | 26 |
| 385 | 20241007 | 121400 | 1187532880 | 2805 | 2805 | 2805 | 2790 | 527 |
| 386 | 20241007 | 121300 | 1186059170 | 2805 | 2805 | 2805 | 2805 | 1527 |
| 387 | 20241007 | 121200 | 1181775935 | 2805 | 2800 | 2805 | 2800 | 3708 |
| 388 | 20241007 | 121100 | 1171384530 | 2800 | 2795 | 2800 | 2795 | 1803 |
| 389 | 20241007 | 121000 | 1166343735 | 2795 | 2795 | 2795 | 2795 | 251 |
| 390 | 20241007 | 120900 | 1165642190 | 2795 | 2790 | 2795 | 2790 | 1019 |
| 391 | 20241007 | 120800 | 1162799085 | 2795 | 2795 | 2795 | 2795 | 0 |
| 392 | 20241007 | 120700 | 1162799085 | 2795 | 2795 | 2795 | 2795 | 1 |
| 393 | 20241007 | 120600 | 1162796290 | 2790 | 2790 | 2790 | 2790 | 1761 |
| 394 | 20241007 | 120500 | 1157883100 | 2790 | 2785 | 2790 | 2785 | 37 |
| 395 | 20241007 | 120400 | 1157779905 | 2790 | 2785 | 2790 | 2785 | 540 |
| 396 | 20241007 | 120300 | 1156275980 | 2785 | 2785 | 2785 | 2785 | 100 |
| 397 | 20241007 | 120200 | 1155997480 | 2785 | 2790 | 2790 | 2785 | 381 |
| 398 | 20241007 | 120100 | 1154935260 | 2785 | 2785 | 2785 | 2785 | 0 |
| 399 | 20241007 | 120000 | 1154935260 | 2785 | 2790 | 2790 | 2785 | 10 |
| 400 | 20241007 | 115900 | 1154907405 | 2790 | 2790 | 2790 | 2790 | 840 |
| 401 | 20241007 | 115800 | 1152563805 | 2790 | 2790 | 2790 | 2790 | 110 |
| 402 | 20241007 | 115700 | 1152256905 | 2785 | 2785 | 2785 | 2785 | 3015 |
| 403 | 20241007 | 115600 | 1143860130 | 2785 | 2790 | 2790 | 2785 | 1351 |
| 404 | 20241007 | 115500 | 1140091270 | 2790 | 2790 | 2790 | 2790 | 3873 |
| 405 | 20241007 | 115400 | 1129285600 | 2790 | 2790 | 2790 | 2790 | 1014 |
| 406 | 20241007 | 115300 | 1126456540 | 2790 | 2795 | 2795 | 2790 | 656 |
| 407 | 20241007 | 115200 | 1124625680 | 2785 | 2785 | 2785 | 2785 | 0 |
| 408 | 20241007 | 115100 | 1124625680 | 2785 | 2790 | 2790 | 2785 | 1300 |
| 409 | 20241007 | 115000 | 1121003670 | 2790 | 2795 | 2795 | 2790 | 240 |
| 410 | 20241007 | 114900 | 1120334055 | 2790 | 2790 | 2795 | 2790 | 1219 |
| 411 | 20241007 | 114800 | 1116931190 | 2790 | 2790 | 2790 | 2790 | 22 |
| 412 | 20241007 | 114700 | 1116869810 | 2790 | 2785 | 2790 | 2785 | 133 |
| 413 | 20241007 | 114600 | 1116499375 | 2790 | 2790 | 2790 | 2790 | 100 |
| 414 | 20241007 | 114500 | 1116220375 | 2790 | 2790 | 2790 | 2790 | 1 |
| 415 | 20241007 | 114400 | 1116217585 | 2790 | 2795 | 2795 | 2785 | 9907 |
| 416 | 20241007 | 114300 | 1088591970 | 2795 | 2795 | 2795 | 2795 | 0 |
| 417 | 20241007 | 114200 | 1088591970 | 2795 | 2790 | 2795 | 2790 | 5382 |
| 418 | 20241007 | 114100 | 1073571170 | 2790 | 2795 | 2795 | 2790 | 31 |
| 419 | 20241007 | 114000 | 1073484530 | 2795 | 2790 | 2795 | 2790 | 402 |
| 420 | 20241007 | 113900 | 1072362700 | 2790 | 2790 | 2790 | 2790 | 17 |
| 421 | 20241007 | 113800 | 1072315270 | 2790 | 2790 | 2790 | 2790 | 44 |
| 422 | 20241007 | 113700 | 1072192510 | 2790 | 2795 | 2795 | 2790 | 1026 |
| 423 | 20241007 | 113600 | 1069329840 | 2795 | 2795 | 2795 | 2795 | 104 |
| 424 | 20241007 | 113500 | 1069039160 | 2795 | 2790 | 2795 | 2790 | 1008 |
| 425 | 20241007 | 113400 | 1066226800 | 2795 | 2790 | 2795 | 2790 | 265 |
| 426 | 20241007 | 113300 | 1065486135 | 2790 | 2795 | 2795 | 2790 | 1110 |
| 427 | 20241007 | 113200 | 1062388685 | 2795 | 2795 | 2795 | 2795 | 2 |
| 428 | 20241007 | 113100 | 1062383095 | 2795 | 2795 | 2795 | 2795 | 22 |
| 429 | 20241007 | 113000 | 1062321605 | 2795 | 2795 | 2795 | 2795 | 1976 |
| 430 | 20241007 | 112900 | 1056798685 | 2795 | 2795 | 2795 | 2795 | 731 |
| 431 | 20241007 | 112800 | 1054755540 | 2800 | 2795 | 2800 | 2795 | 645 |
| 432 | 20241007 | 112700 | 1052952400 | 2795 | 2795 | 2795 | 2795 | 683 |
| 433 | 20241007 | 112600 | 1051043415 | 2800 | 2800 | 2800 | 2800 | 30 |
| 434 | 20241007 | 112500 | 1050959415 | 2800 | 2800 | 2800 | 2800 | 3 |
| 435 | 20241007 | 112400 | 1050951015 | 2800 | 2800 | 2800 | 2800 | 12 |
| 436 | 20241007 | 112300 | 1050917415 | 2795 | 2795 | 2795 | 2795 | 337 |
| 437 | 20241007 | 112200 | 1049975500 | 2795 | 2795 | 2795 | 2795 | 500 |
| 438 | 20241007 | 112100 | 1048578000 | 2800 | 2800 | 2800 | 2800 | 0 |
| 439 | 20241007 | 112000 | 1048578000 | 2800 | 2800 | 2800 | 2800 | 103 |
| 440 | 20241007 | 111900 | 1048289600 | 2800 | 2800 | 2800 | 2800 | 0 |
| 441 | 20241007 | 111800 | 1048289600 | 2800 | 2800 | 2800 | 2795 | 16 |
| 442 | 20241007 | 111700 | 1048244850 | 2800 | 2800 | 2800 | 2800 | 204 |
| 443 | 20241007 | 111600 | 1047673650 | 2800 | 2800 | 2800 | 2800 | 124 |
| 444 | 20241007 | 111500 | 1047326450 | 2800 | 2795 | 2800 | 2795 | 25 |
| 445 | 20241007 | 111400 | 1047256455 | 2800 | 2800 | 2800 | 2800 | 15 |
| 446 | 20241007 | 111300 | 1047214455 | 2800 | 2800 | 2800 | 2800 | 186 |
| 447 | 20241007 | 111200 | 1046693655 | 2795 | 2800 | 2800 | 2795 | 10 |
| 448 | 20241007 | 111100 | 1046665685 | 2800 | 2795 | 2800 | 2795 | 1021 |
| 449 | 20241007 | 111000 | 1043809020 | 2795 | 2795 | 2795 | 2795 | 3 |
| 450 | 20241007 | 110900 | 1043800635 | 2795 | 2795 | 2795 | 2795 | 0 |
| 451 | 20241007 | 110800 | 1043800635 | 2795 | 2805 | 2805 | 2795 | 696 |
| 452 | 20241007 | 110700 | 1041851010 | 2805 | 2795 | 2805 | 2795 | 245 |
| 453 | 20241007 | 110600 | 1041163885 | 2805 | 2810 | 2810 | 2795 | 329 |
| 454 | 20241007 | 110500 | 1040243750 | 2805 | 2810 | 2810 | 2805 | 20 |
| 455 | 20241007 | 110400 | 1040187600 | 2790 | 2810 | 2810 | 2790 | 12074 |
| 456 | 20241007 | 110300 | 1006435885 | 2810 | 2815 | 2815 | 2810 | 32 |
| 457 | 20241007 | 110200 | 1006345810 | 2815 | 2815 | 2815 | 2810 | 239 |
| 458 | 20241007 | 110100 | 1005674180 | 2815 | 2815 | 2815 | 2815 | 0 |
| 459 | 20241007 | 110000 | 1005674180 | 2815 | 2810 | 2815 | 2810 | 359 |
| 460 | 20241007 | 105900 | 1004665380 | 2815 | 2815 | 2815 | 2815 | 21 |
| 461 | 20241007 | 105800 | 1004606265 | 2815 | 2810 | 2815 | 2810 | 8 |
| 462 | 20241007 | 105700 | 1004583780 | 2815 | 2815 | 2815 | 2815 | 1 |
| 463 | 20241007 | 105600 | 1004580965 | 2815 | 2815 | 2815 | 2815 | 5 |
| 464 | 20241007 | 105500 | 1004566890 | 2815 | 2815 | 2815 | 2815 | 6 |
| 465 | 20241007 | 105400 | 1004550000 | 2800 | 2805 | 2805 | 2800 | 606 |
| 466 | 20241007 | 105300 | 1002850495 | 2810 | 2810 | 2810 | 2810 | 1093 |
| 467 | 20241007 | 105200 | 999779165 | 2815 | 2815 | 2815 | 2815 | 0 |
| 468 | 20241007 | 105100 | 999779165 | 2815 | 2815 | 2815 | 2815 | 2 |
| 469 | 20241007 | 105000 | 999773535 | 2820 | 2815 | 2820 | 2815 | 241 |
| 470 | 20241007 | 104900 | 999094915 | 2815 | 2815 | 2815 | 2815 | 5 |
| 471 | 20241007 | 104800 | 999080840 | 2800 | 2815 | 2815 | 2800 | 3023 |
| 472 | 20241007 | 104700 | 990616335 | 2815 | 2815 | 2815 | 2800 | 12396 |
| 473 | 20241007 | 104600 | 955867220 | 2820 | 2820 | 2820 | 2820 | 2 |
| 474 | 20241007 | 104500 | 955861580 | 2820 | 2815 | 2820 | 2810 | 460 |
| 475 | 20241007 | 104400 | 954567105 | 2815 | 2815 | 2815 | 2815 | 6 |
| 476 | 20241007 | 104300 | 954550215 | 2815 | 2815 | 2820 | 2815 | 417 |
| 477 | 20241007 | 104200 | 953376355 | 2820 | 2820 | 2820 | 2815 | 712 |
| 478 | 20241007 | 104100 | 951369265 | 2820 | 2820 | 2825 | 2820 | 605 |
| 479 | 20241007 | 104000 | 949663155 | 2825 | 2825 | 2825 | 2820 | 1404 |
| 480 | 20241007 | 103900 | 945703845 | 2825 | 2825 | 2825 | 2825 | 1 |
| 481 | 20241007 | 103800 | 945701020 | 2825 | 2825 | 2825 | 2820 | 329 |
| 482 | 20241007 | 103700 | 944772345 | 2820 | 2825 | 2825 | 2820 | 1003 |
| 483 | 20241007 | 103600 | 941943875 | 2820 | 2820 | 2820 | 2820 | 2015 |
| 484 | 20241007 | 103500 | 936261575 | 2815 | 2815 | 2820 | 2810 | 661 |
| 485 | 20241007 | 103400 | 934402610 | 2810 | 2815 | 2815 | 2810 | 8 |
| 486 | 20241007 | 103300 | 934380095 | 2810 | 2820 | 2820 | 2810 | 46 |
| 487 | 20241007 | 103200 | 934250725 | 2815 | 2815 | 2820 | 2815 | 364 |
| 488 | 20241007 | 103100 | 933226055 | 2820 | 2820 | 2820 | 2820 | 30 |
| 489 | 20241007 | 103000 | 933141455 | 2820 | 2820 | 2820 | 2820 | 0 |
| 490 | 20241007 | 102900 | 933141455 | 2820 | 2810 | 2820 | 2810 | 68 |
| 491 | 20241007 | 102800 | 932950285 | 2820 | 2815 | 2820 | 2810 | 1242 |
| 492 | 20241007 | 102700 | 929454095 | 2820 | 2820 | 2820 | 2820 | 10 |
| 493 | 20241007 | 102600 | 929425895 | 2820 | 2815 | 2820 | 2815 | 203 |
| 494 | 20241007 | 102500 | 928853935 | 2820 | 2815 | 2820 | 2815 | 113 |
| 495 | 20241007 | 102400 | 928535785 | 2815 | 2815 | 2815 | 2815 | 354 |
| 496 | 20241007 | 102300 | 927539275 | 2815 | 2815 | 2815 | 2810 | 33 |
| 497 | 20241007 | 102200 | 927446535 | 2810 | 2815 | 2815 | 2810 | 250 |
| 498 | 20241007 | 102100 | 926743785 | 2815 | 2815 | 2815 | 2815 | 51 |
| 499 | 20241007 | 102000 | 926600220 | 2815 | 2810 | 2815 | 2810 | 131 |
| 500 | 20241007 | 101900 | 926231705 | 2815 | 2815 | 2815 | 2810 | 108 |
| 501 | 20241007 | 101800 | 925927695 | 2815 | 2810 | 2815 | 2810 | 262 |
| 502 | 20241007 | 101700 | 925191465 | 2815 | 2810 | 2815 | 2810 | 152 |
| 503 | 20241007 | 101600 | 924764085 | 2815 | 2815 | 2815 | 2810 | 248 |
| 504 | 20241007 | 101500 | 924066610 | 2810 | 2810 | 2815 | 2810 | 390 |
| 505 | 20241007 | 101400 | 922970700 | 2815 | 2815 | 2815 | 2810 | 5 |
| 506 | 20241007 | 101300 | 922956630 | 2815 | 2815 | 2815 | 2815 | 0 |
| 507 | 20241007 | 101200 | 922956630 | 2815 | 2815 | 2815 | 2815 | 6 |
| 508 | 20241007 | 101100 | 922939740 | 2815 | 2820 | 2820 | 2810 | 2099 |
| 509 | 20241007 | 101000 | 917041515 | 2815 | 2820 | 2820 | 2815 | 23 |
| 510 | 20241007 | 100900 | 916976695 | 2810 | 2820 | 2820 | 2810 | 283 |
| 511 | 20241007 | 100800 | 916180885 | 2820 | 2815 | 2820 | 2815 | 1748 |
| 512 | 20241007 | 100700 | 911260205 | 2820 | 2810 | 2820 | 2810 | 1365 |
| 513 | 20241007 | 100600 | 907424525 | 2820 | 2815 | 2820 | 2810 | 116 |
| 514 | 20241007 | 100500 | 907098000 | 2815 | 2810 | 2815 | 2810 | 1235 |
| 515 | 20241007 | 100400 | 903624975 | 2815 | 2805 | 2815 | 2805 | 2065 |
| 516 | 20241007 | 100300 | 897832630 | 2815 | 2815 | 2815 | 2805 | 740 |
| 517 | 20241007 | 100200 | 895755750 | 2815 | 2815 | 2815 | 2810 | 41 |
| 518 | 20241007 | 100100 | 895640515 | 2815 | 2815 | 2815 | 2815 | 2 |
| 519 | 20241007 | 100000 | 895634885 | 2815 | 2815 | 2820 | 2800 | 610 |
| 520 | 20241007 | 095900 | 893918270 | 2815 | 2805 | 2815 | 2795 | 2742 |
| 521 | 20241007 | 095800 | 886246025 | 2805 | 2800 | 2815 | 2800 | 4277 |
| 522 | 20241007 | 095700 | 874264870 | 2800 | 2800 | 2800 | 2795 | 465 |
| 523 | 20241007 | 095600 | 872964370 | 2800 | 2810 | 2810 | 2795 | 5111 |
| 524 | 20241007 | 095500 | 858654480 | 2810 | 2800 | 2810 | 2800 | 328 |
| 525 | 20241007 | 095400 | 857735985 | 2805 | 2810 | 2810 | 2800 | 8265 |
| 526 | 20241007 | 095300 | 834577350 | 2815 | 2810 | 2815 | 2810 | 1199 |
| 527 | 20241007 | 095200 | 831207000 | 2810 | 2805 | 2810 | 2805 | 4318 |
| 528 | 20241007 | 095100 | 819094430 | 2810 | 2810 | 2815 | 2805 | 2757 |
| 529 | 20241007 | 095000 | 811357915 | 2815 | 2815 | 2815 | 2810 | 513 |
| 530 | 20241007 | 094900 | 809916365 | 2815 | 2815 | 2815 | 2810 | 1740 |
| 531 | 20241007 | 094800 | 805026885 | 2815 | 2820 | 2820 | 2810 | 3907 |
| 532 | 20241007 | 094700 | 794039770 | 2820 | 2820 | 2820 | 2815 | 611 |
| 533 | 20241007 | 094600 | 792319590 | 2820 | 2815 | 2820 | 2815 | 993 |
| 534 | 20241007 | 094500 | 789523575 | 2820 | 2815 | 2820 | 2815 | 5470 |
| 535 | 20241007 | 094400 | 774125470 | 2820 | 2825 | 2825 | 2815 | 121 |
| 536 | 20241007 | 094300 | 773784270 | 2825 | 2825 | 2825 | 2820 | 19 |
| 537 | 20241007 | 094200 | 773730650 | 2825 | 2815 | 2830 | 2815 | 4092 |
| 538 | 20241007 | 094100 | 762175745 | 2825 | 2820 | 2825 | 2820 | 891 |
| 539 | 20241007 | 094000 | 759663120 | 2820 | 2815 | 2820 | 2815 | 58 |
| 540 | 20241007 | 093900 | 759499805 | 2820 | 2820 | 2820 | 2815 | 135 |
| 541 | 20241007 | 093800 | 759119685 | 2820 | 2820 | 2820 | 2810 | 2583 |
| 542 | 20241007 | 093700 | 751851625 | 2820 | 2820 | 2825 | 2820 | 2721 |
| 543 | 20241007 | 093600 | 744178355 | 2825 | 2820 | 2825 | 2820 | 2435 |
| 544 | 20241007 | 093500 | 737311400 | 2820 | 2825 | 2830 | 2820 | 2273 |
| 545 | 20241007 | 093400 | 730892205 | 2830 | 2825 | 2830 | 2825 | 641 |
| 546 | 20241007 | 093300 | 729081375 | 2830 | 2830 | 2830 | 2830 | 109 |
| 547 | 20241007 | 093200 | 728772905 | 2830 | 2830 | 2835 | 2825 | 2690 |
| 548 | 20241007 | 093100 | 721168815 | 2835 | 2830 | 2835 | 2830 | 1636 |
| 549 | 20241007 | 093000 | 716538890 | 2835 | 2835 | 2835 | 2830 | 69 |
| 550 | 20241007 | 092900 | 716343280 | 2835 | 2835 | 2835 | 2830 | 1037 |
| 551 | 20241007 | 092800 | 713408555 | 2830 | 2840 | 2845 | 2830 | 3171 |
| 552 | 20241007 | 092700 | 704409425 | 2830 | 2840 | 2840 | 2830 | 593 |
| 553 | 20241007 | 092600 | 702727255 | 2840 | 2845 | 2845 | 2835 | 4575 |
| 554 | 20241007 | 092500 | 689737910 | 2845 | 2830 | 2845 | 2830 | 2409 |
| 555 | 20241007 | 092400 | 682896290 | 2830 | 2830 | 2835 | 2825 | 1955 |
| 556 | 20241007 | 092300 | 677365495 | 2835 | 2830 | 2835 | 2830 | 2269 |
| 557 | 20241007 | 092200 | 670944165 | 2830 | 2830 | 2830 | 2825 | 190 |
| 558 | 20241007 | 092100 | 670406715 | 2830 | 2825 | 2830 | 2820 | 4092 |
| 559 | 20241007 | 092000 | 658850810 | 2820 | 2820 | 2820 | 2815 | 2981 |
| 560 | 20241007 | 091900 | 650445025 | 2805 | 2805 | 2820 | 2805 | 5006 |
| 561 | 20241007 | 091800 | 636364030 | 2805 | 2810 | 2815 | 2800 | 6152 |
| 562 | 20241007 | 091700 | 619086910 | 2795 | 2810 | 2815 | 2795 | 2967 |
| 563 | 20241007 | 091600 | 610773145 | 2810 | 2805 | 2815 | 2795 | 2375 |
| 564 | 20241007 | 091500 | 604126475 | 2805 | 2815 | 2815 | 2795 | 13243 |
| 565 | 20241007 | 091400 | 566975085 | 2815 | 2810 | 2820 | 2810 | 3569 |
| 566 | 20241007 | 091300 | 556939490 | 2810 | 2805 | 2810 | 2805 | 1499 |
| 567 | 20241007 | 091200 | 552734280 | 2810 | 2815 | 2815 | 2805 | 3807 |
| 568 | 20241007 | 091100 | 542036595 | 2815 | 2815 | 2820 | 2810 | 7639 |
| 569 | 20241007 | 091000 | 520522410 | 2810 | 2800 | 2815 | 2800 | 3591 |
| 570 | 20241007 | 090900 | 510443590 | 2795 | 2800 | 2800 | 2790 | 12459 |
| 571 | 20241007 | 090800 | 475586455 | 2800 | 2795 | 2800 | 2790 | 3409 |
| 572 | 20241007 | 090700 | 466058005 | 2795 | 2800 | 2805 | 2795 | 3088 |
| 573 | 20241007 | 090600 | 457413220 | 2795 | 2795 | 2800 | 2785 | 4092 |
| 574 | 20241007 | 090500 | 445980810 | 2795 | 2800 | 2800 | 2780 | 35626 |
| 575 | 20241007 | 090400 | 346550960 | 2795 | 2810 | 2810 | 2795 | 4979 |
| 576 | 20241007 | 090300 | 332595140 | 2810 | 2805 | 2815 | 2800 | 18675 |
| 577 | 20241007 | 090200 | 280248940 | 2810 | 2810 | 2810 | 2795 | 15652 |
| 578 | 20241007 | 090100 | 236397925 | 2815 | 2840 | 2845 | 2795 | 21539 |
| 579 | 20241007 | 090000 | 175677005 | 2840 | 2845 | 2865 | 2830 | 61779 |