28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241024 | 184100 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 5642 |
| 3 | 20241024 | 184000 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 4 | 20241024 | 183900 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 5 | 20241024 | 183800 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 6 | 20241024 | 183700 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 7 | 20241024 | 183600 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 8 | 20241024 | 183500 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 9 | 20241024 | 183400 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 10 | 20241024 | 183300 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 11 | 20241024 | 183200 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 12 | 20241024 | 183100 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 13 | 20241024 | 183000 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 14 | 20241024 | 182900 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 15 | 20241024 | 182800 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 16 | 20241024 | 182700 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 17 | 20241024 | 182600 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 18 | 20241024 | 182500 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 19 | 20241024 | 182400 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 20 | 20241024 | 182300 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 21 | 20241024 | 182200 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 22 | 20241024 | 182100 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 23 | 20241024 | 182000 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 24 | 20241024 | 181900 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 25 | 20241024 | 181800 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 26 | 20241024 | 181700 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 27 | 20241024 | 181600 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 28 | 20241024 | 181500 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 29 | 20241024 | 181400 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 30 | 20241024 | 181300 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 31 | 20241024 | 181200 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 32 | 20241024 | 181100 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 5642 |
| 33 | 20241024 | 181000 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 34 | 20241024 | 180900 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 35 | 20241024 | 180800 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 36 | 20241024 | 180700 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 37 | 20241024 | 180600 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 38 | 20241024 | 180500 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 39 | 20241024 | 180400 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 40 | 20241024 | 180300 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 41 | 20241024 | 180200 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 42 | 20241024 | 180100 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 43 | 20241024 | 180000 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 44 | 20241024 | 175900 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 45 | 20241024 | 175800 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 46 | 20241024 | 175700 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 47 | 20241024 | 175600 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 48 | 20241024 | 175500 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 49 | 20241024 | 175400 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 50 | 20241024 | 175300 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 51 | 20241024 | 175200 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 52 | 20241024 | 175100 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 53 | 20241024 | 175000 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 54 | 20241024 | 174900 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 55 | 20241024 | 174800 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 56 | 20241024 | 174700 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 57 | 20241024 | 174600 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 58 | 20241024 | 174500 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 59 | 20241024 | 174400 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 60 | 20241024 | 174300 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 61 | 20241024 | 174200 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 62 | 20241024 | 174100 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 5642 |
| 63 | 20241024 | 174000 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 64 | 20241024 | 173900 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 65 | 20241024 | 173800 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 66 | 20241024 | 173700 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 67 | 20241024 | 173600 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 68 | 20241024 | 173500 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 69 | 20241024 | 173400 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 70 | 20241024 | 173300 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 71 | 20241024 | 173200 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 72 | 20241024 | 173100 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 73 | 20241024 | 173000 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 74 | 20241024 | 172900 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 75 | 20241024 | 172800 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 76 | 20241024 | 172700 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 77 | 20241024 | 172600 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 78 | 20241024 | 172500 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 79 | 20241024 | 172400 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 80 | 20241024 | 172300 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 81 | 20241024 | 172200 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 82 | 20241024 | 172100 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 83 | 20241024 | 172000 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 84 | 20241024 | 171900 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 85 | 20241024 | 171800 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 86 | 20241024 | 171700 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 87 | 20241024 | 171600 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 88 | 20241024 | 171500 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 89 | 20241024 | 171400 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 90 | 20241024 | 171300 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 91 | 20241024 | 171200 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 92 | 20241024 | 171100 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 5642 |
| 93 | 20241024 | 171000 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 94 | 20241024 | 170900 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 95 | 20241024 | 170800 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 96 | 20241024 | 170700 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 97 | 20241024 | 170600 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 98 | 20241024 | 170500 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 99 | 20241024 | 170400 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 100 | 20241024 | 170300 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 101 | 20241024 | 170200 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 102 | 20241024 | 170100 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 103 | 20241024 | 170000 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 104 | 20241024 | 165900 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 105 | 20241024 | 165800 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 106 | 20241024 | 165700 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 107 | 20241024 | 165600 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 108 | 20241024 | 165500 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 109 | 20241024 | 165400 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 110 | 20241024 | 165300 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 111 | 20241024 | 165200 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 112 | 20241024 | 165100 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 113 | 20241024 | 165000 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 114 | 20241024 | 164900 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 115 | 20241024 | 164800 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 116 | 20241024 | 164700 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 117 | 20241024 | 164600 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 118 | 20241024 | 164500 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 119 | 20241024 | 164400 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 120 | 20241024 | 164300 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 121 | 20241024 | 164200 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 122 | 20241024 | 164100 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 5642 |
| 123 | 20241024 | 164000 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 124 | 20241024 | 163900 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 125 | 20241024 | 163800 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 126 | 20241024 | 163700 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 127 | 20241024 | 163600 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 128 | 20241024 | 163500 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 129 | 20241024 | 163400 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 130 | 20241024 | 163300 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 131 | 20241024 | 163200 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 132 | 20241024 | 163100 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 133 | 20241024 | 163000 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 134 | 20241024 | 162900 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 135 | 20241024 | 162800 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 136 | 20241024 | 162700 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 137 | 20241024 | 162600 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 138 | 20241024 | 162500 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 139 | 20241024 | 162400 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 140 | 20241024 | 162300 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 141 | 20241024 | 162200 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 142 | 20241024 | 162100 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 143 | 20241024 | 162000 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 144 | 20241024 | 161900 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 145 | 20241024 | 161800 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 146 | 20241024 | 161700 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 147 | 20241024 | 161600 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 148 | 20241024 | 161500 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 149 | 20241024 | 161400 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 150 | 20241024 | 161300 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 151 | 20241024 | 161200 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 152 | 20241024 | 161100 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 5642 |
| 153 | 20241024 | 161000 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 154 | 20241024 | 160900 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 155 | 20241024 | 160800 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 156 | 20241024 | 160700 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 157 | 20241024 | 160600 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 158 | 20241024 | 160500 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 159 | 20241024 | 160400 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 160 | 20241024 | 160300 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 161 | 20241024 | 160200 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 162 | 20241024 | 160100 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 163 | 20241024 | 160000 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 164 | 20241024 | 155900 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 165 | 20241024 | 155800 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 166 | 20241024 | 155700 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 167 | 20241024 | 155600 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 168 | 20241024 | 155500 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 169 | 20241024 | 155400 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 170 | 20241024 | 155300 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 171 | 20241024 | 155200 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 172 | 20241024 | 155100 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 173 | 20241024 | 155000 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 174 | 20241024 | 154900 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 175 | 20241024 | 154800 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 176 | 20241024 | 154700 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 177 | 20241024 | 154600 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 178 | 20241024 | 154500 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 179 | 20241024 | 154400 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 180 | 20241024 | 154300 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 181 | 20241024 | 154200 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 182 | 20241024 | 154100 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 5642 |
| 183 | 20241024 | 154000 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 184 | 20241024 | 153900 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 185 | 20241024 | 153800 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 186 | 20241024 | 153700 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 187 | 20241024 | 153600 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 188 | 20241024 | 153500 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 189 | 20241024 | 153400 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 190 | 20241024 | 153300 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 191 | 20241024 | 153200 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 192 | 20241024 | 153100 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 0 |
| 193 | 20241024 | 153000 | 1871406505 | 4895 | 4895 | 4895 | 4895 | 5642 |
| 194 | 20241024 | 152900 | 1843788915 | 4890 | 4890 | 4890 | 4890 | 0 |
| 195 | 20241024 | 152800 | 1843788915 | 4890 | 4890 | 4890 | 4890 | 0 |
| 196 | 20241024 | 152700 | 1843788915 | 4890 | 4890 | 4890 | 4890 | 0 |
| 197 | 20241024 | 152600 | 1843788915 | 4890 | 4890 | 4890 | 4890 | 0 |
| 198 | 20241024 | 152500 | 1843788915 | 4890 | 4890 | 4890 | 4890 | 0 |
| 199 | 20241024 | 152400 | 1843788915 | 4890 | 4890 | 4890 | 4890 | 0 |
| 200 | 20241024 | 152300 | 1843788915 | 4890 | 4890 | 4890 | 4890 | 0 |
| 201 | 20241024 | 152200 | 1843788915 | 4890 | 4890 | 4890 | 4890 | 0 |
| 202 | 20241024 | 152100 | 1843788915 | 4890 | 4890 | 4890 | 4890 | 0 |
| 203 | 20241024 | 152000 | 1843788915 | 4890 | 4890 | 4890 | 4890 | 0 |
| 204 | 20241024 | 151900 | 1843788915 | 4890 | 4905 | 4905 | 4885 | 6081 |
| 205 | 20241024 | 151800 | 1814052170 | 4900 | 4900 | 4900 | 4900 | 0 |
| 206 | 20241024 | 151700 | 1814052170 | 4900 | 4900 | 4900 | 4900 | 3 |
| 207 | 20241024 | 151600 | 1814037470 | 4900 | 4900 | 4900 | 4895 | 279 |
| 208 | 20241024 | 151500 | 1812670445 | 4900 | 4900 | 4900 | 4900 | 2370 |
| 209 | 20241024 | 151400 | 1801057445 | 4905 | 4905 | 4905 | 4905 | 16 |
| 210 | 20241024 | 151300 | 1800978965 | 4905 | 4905 | 4910 | 4905 | 3034 |
| 211 | 20241024 | 151200 | 1786084805 | 4905 | 4905 | 4905 | 4905 | 43 |
| 212 | 20241024 | 151100 | 1785873890 | 4905 | 4895 | 4905 | 4890 | 7041 |
| 213 | 20241024 | 151000 | 1751432085 | 4900 | 4905 | 4905 | 4895 | 1084 |
| 214 | 20241024 | 150900 | 1746120730 | 4900 | 4900 | 4900 | 4900 | 130 |
| 215 | 20241024 | 150800 | 1745483730 | 4905 | 4900 | 4905 | 4900 | 12 |
| 216 | 20241024 | 150700 | 1745424925 | 4900 | 4900 | 4900 | 4900 | 1230 |
| 217 | 20241024 | 150600 | 1739397925 | 4900 | 4905 | 4905 | 4900 | 472 |
| 218 | 20241024 | 150500 | 1737084975 | 4905 | 4905 | 4905 | 4905 | 723 |
| 219 | 20241024 | 150400 | 1733538660 | 4905 | 4905 | 4905 | 4905 | 367 |
| 220 | 20241024 | 150300 | 1731738525 | 4895 | 4905 | 4905 | 4895 | 4178 |
| 221 | 20241024 | 150200 | 1711275460 | 4910 | 4910 | 4910 | 4910 | 0 |
| 222 | 20241024 | 150100 | 1711275460 | 4910 | 4910 | 4910 | 4910 | 3 |
| 223 | 20241024 | 150000 | 1711260730 | 4900 | 4900 | 4900 | 4895 | 303 |
| 224 | 20241024 | 145900 | 1709776780 | 4900 | 4905 | 4910 | 4900 | 10203 |
| 225 | 20241024 | 145800 | 1659768790 | 4910 | 4905 | 4910 | 4905 | 294 |
| 226 | 20241024 | 145700 | 1658325310 | 4910 | 4910 | 4910 | 4910 | 0 |
| 227 | 20241024 | 145600 | 1658325310 | 4910 | 4910 | 4910 | 4910 | 498 |
| 228 | 20241024 | 145500 | 1655880130 | 4910 | 4910 | 4910 | 4910 | 1 |
| 229 | 20241024 | 145400 | 1655875220 | 4910 | 4910 | 4910 | 4910 | 0 |
| 230 | 20241024 | 145300 | 1655875220 | 4910 | 4910 | 4910 | 4910 | 11 |
| 231 | 20241024 | 145200 | 1655821210 | 4910 | 4910 | 4910 | 4910 | 2 |
| 232 | 20241024 | 145100 | 1655811390 | 4910 | 4910 | 4910 | 4910 | 0 |
| 233 | 20241024 | 145000 | 1655811390 | 4910 | 4910 | 4910 | 4910 | 11 |
| 234 | 20241024 | 144900 | 1655757380 | 4905 | 4905 | 4905 | 4905 | 74 |
| 235 | 20241024 | 144800 | 1655394410 | 4905 | 4905 | 4905 | 4905 | 570 |
| 236 | 20241024 | 144700 | 1652598560 | 4905 | 4905 | 4905 | 4905 | 510 |
| 237 | 20241024 | 144600 | 1650097010 | 4905 | 4905 | 4905 | 4905 | 333 |
| 238 | 20241024 | 144500 | 1648463645 | 4905 | 4905 | 4905 | 4905 | 151 |
| 239 | 20241024 | 144400 | 1647722990 | 4905 | 4905 | 4905 | 4905 | 13 |
| 240 | 20241024 | 144300 | 1647659225 | 4905 | 4905 | 4905 | 4905 | 913 |
| 241 | 20241024 | 144200 | 1643180960 | 4900 | 4905 | 4905 | 4900 | 623 |
| 242 | 20241024 | 144100 | 1640127960 | 4905 | 4900 | 4905 | 4900 | 243 |
| 243 | 20241024 | 144000 | 1638936050 | 4900 | 4900 | 4905 | 4900 | 2525 |
| 244 | 20241024 | 143900 | 1626563450 | 4905 | 4905 | 4905 | 4905 | 632 |
| 245 | 20241024 | 143800 | 1623463490 | 4905 | 4905 | 4905 | 4905 | 704 |
| 246 | 20241024 | 143700 | 1620010370 | 4910 | 4910 | 4910 | 4905 | 406 |
| 247 | 20241024 | 143600 | 1618018930 | 4905 | 4910 | 4910 | 4905 | 25 |
| 248 | 20241024 | 143500 | 1617896185 | 4910 | 4910 | 4910 | 4910 | 260 |
| 249 | 20241024 | 143400 | 1616619585 | 4910 | 4915 | 4915 | 4910 | 172 |
| 250 | 20241024 | 143300 | 1615775035 | 4915 | 4915 | 4915 | 4915 | 0 |
| 251 | 20241024 | 143200 | 1615775035 | 4915 | 4920 | 4920 | 4915 | 1011 |
| 252 | 20241024 | 143100 | 1610805940 | 4920 | 4920 | 4920 | 4920 | 104 |
| 253 | 20241024 | 143000 | 1610294260 | 4920 | 4915 | 4920 | 4915 | 525 |
| 254 | 20241024 | 142900 | 1607713065 | 4910 | 4910 | 4910 | 4910 | 1101 |
| 255 | 20241024 | 142800 | 1602307155 | 4905 | 4895 | 4905 | 4895 | 2127 |
| 256 | 20241024 | 142700 | 1591887920 | 4900 | 4905 | 4905 | 4900 | 2052 |
| 257 | 20241024 | 142600 | 1581833115 | 4900 | 4905 | 4905 | 4900 | 16205 |
| 258 | 20241024 | 142500 | 1502428240 | 4905 | 4905 | 4905 | 4905 | 108 |
| 259 | 20241024 | 142400 | 1501898500 | 4905 | 4905 | 4910 | 4905 | 2004 |
| 260 | 20241024 | 142300 | 1492068875 | 4905 | 4905 | 4905 | 4905 | 1408 |
| 261 | 20241024 | 142200 | 1485162635 | 4910 | 4905 | 4910 | 4905 | 208 |
| 262 | 20241024 | 142100 | 1484141890 | 4910 | 4910 | 4910 | 4910 | 3 |
| 263 | 20241024 | 142000 | 1484127160 | 4910 | 4910 | 4910 | 4910 | 76 |
| 264 | 20241024 | 141900 | 1483754000 | 4910 | 4905 | 4910 | 4905 | 30 |
| 265 | 20241024 | 141800 | 1483606745 | 4910 | 4915 | 4915 | 4910 | 328 |
| 266 | 20241024 | 141700 | 1481996220 | 4910 | 4910 | 4910 | 4910 | 20 |
| 267 | 20241024 | 141600 | 1481898020 | 4915 | 4915 | 4915 | 4910 | 12 |
| 268 | 20241024 | 141500 | 1481839045 | 4915 | 4915 | 4915 | 4910 | 1102 |
| 269 | 20241024 | 141400 | 1476425215 | 4910 | 4910 | 4910 | 4910 | 55 |
| 270 | 20241024 | 141300 | 1476155165 | 4910 | 4910 | 4910 | 4910 | 10 |
| 271 | 20241024 | 141200 | 1476106065 | 4910 | 4910 | 4910 | 4905 | 53 |
| 272 | 20241024 | 141100 | 1475845850 | 4905 | 4910 | 4910 | 4905 | 566 |
| 273 | 20241024 | 141000 | 1473067795 | 4905 | 4910 | 4910 | 4905 | 413 |
| 274 | 20241024 | 140900 | 1471042025 | 4905 | 4910 | 4910 | 4905 | 100 |
| 275 | 20241024 | 140800 | 1470551520 | 4905 | 4915 | 4915 | 4905 | 9875 |
| 276 | 20241024 | 140700 | 1422090205 | 4915 | 4910 | 4915 | 4910 | 2263 |
| 277 | 20241024 | 140600 | 1410978295 | 4905 | 4910 | 4910 | 4905 | 121 |
| 278 | 20241024 | 140500 | 1410384660 | 4910 | 4910 | 4910 | 4910 | 54 |
| 279 | 20241024 | 140400 | 1410119520 | 4910 | 4910 | 4910 | 4905 | 252 |
| 280 | 20241024 | 140300 | 1408883440 | 4910 | 4910 | 4910 | 4910 | 166 |
| 281 | 20241024 | 140200 | 1408068380 | 4910 | 4910 | 4915 | 4910 | 6663 |
| 282 | 20241024 | 140100 | 1375352995 | 4915 | 4910 | 4915 | 4910 | 251 |
| 283 | 20241024 | 140000 | 1374119335 | 4915 | 4915 | 4915 | 4915 | 210 |
| 284 | 20241024 | 135900 | 1373087185 | 4915 | 4915 | 4915 | 4915 | 832 |
| 285 | 20241024 | 135800 | 1368997905 | 4915 | 4915 | 4915 | 4915 | 21 |
| 286 | 20241024 | 135700 | 1368894690 | 4910 | 4910 | 4910 | 4910 | 88 |
| 287 | 20241024 | 135600 | 1368462610 | 4915 | 4915 | 4915 | 4910 | 2538 |
| 288 | 20241024 | 135500 | 1356000240 | 4915 | 4915 | 4915 | 4915 | 5023 |
| 289 | 20241024 | 135400 | 1331312195 | 4915 | 4915 | 4915 | 4915 | 3141 |
| 290 | 20241024 | 135300 | 1315874180 | 4910 | 4915 | 4915 | 4910 | 131 |
| 291 | 20241024 | 135200 | 1315230965 | 4915 | 4915 | 4915 | 4910 | 1063 |
| 292 | 20241024 | 135100 | 1310011320 | 4910 | 4910 | 4910 | 4910 | 440 |
| 293 | 20241024 | 135000 | 1307850920 | 4910 | 4910 | 4915 | 4910 | 3149 |
| 294 | 20241024 | 134900 | 1292389315 | 4910 | 4915 | 4915 | 4910 | 1703 |
| 295 | 20241024 | 134800 | 1284027085 | 4915 | 4915 | 4915 | 4915 | 5 |
| 296 | 20241024 | 134700 | 1284002510 | 4915 | 4915 | 4915 | 4915 | 0 |
| 297 | 20241024 | 134600 | 1284002510 | 4915 | 4910 | 4915 | 4910 | 13 |
| 298 | 20241024 | 134500 | 1283938675 | 4910 | 4915 | 4915 | 4910 | 5506 |
| 299 | 20241024 | 134400 | 1256901685 | 4915 | 4915 | 4915 | 4915 | 0 |
| 300 | 20241024 | 134300 | 1256901685 | 4915 | 4915 | 4915 | 4915 | 103 |
| 301 | 20241024 | 134200 | 1256395440 | 4915 | 4915 | 4915 | 4915 | 72 |
| 302 | 20241024 | 134100 | 1256041560 | 4915 | 4910 | 4915 | 4910 | 110 |
| 303 | 20241024 | 134000 | 1255500960 | 4910 | 4910 | 4910 | 4910 | 310 |
| 304 | 20241024 | 133900 | 1253978860 | 4915 | 4915 | 4915 | 4915 | 28 |
| 305 | 20241024 | 133800 | 1253841240 | 4915 | 4915 | 4915 | 4915 | 162 |
| 306 | 20241024 | 133700 | 1253045010 | 4915 | 4920 | 4920 | 4915 | 133 |
| 307 | 20241024 | 133600 | 1252391300 | 4920 | 4920 | 4920 | 4920 | 237 |
| 308 | 20241024 | 133500 | 1251225260 | 4915 | 4915 | 4915 | 4915 | 0 |
| 309 | 20241024 | 133400 | 1251225260 | 4915 | 4910 | 4915 | 4910 | 1796 |
| 310 | 20241024 | 133300 | 1242406120 | 4915 | 4920 | 4920 | 4915 | 577 |
| 311 | 20241024 | 133200 | 1239570150 | 4915 | 4915 | 4915 | 4915 | 2954 |
| 312 | 20241024 | 133100 | 1225051240 | 4920 | 4920 | 4920 | 4920 | 1 |
| 313 | 20241024 | 133000 | 1225046320 | 4920 | 4915 | 4920 | 4915 | 2002 |
| 314 | 20241024 | 132900 | 1215206480 | 4915 | 4915 | 4915 | 4915 | 386 |
| 315 | 20241024 | 132800 | 1213309290 | 4915 | 4915 | 4915 | 4915 | 2 |
| 316 | 20241024 | 132700 | 1213299460 | 4920 | 4920 | 4920 | 4920 | 0 |
| 317 | 20241024 | 132600 | 1213299460 | 4920 | 4920 | 4920 | 4920 | 105 |
| 318 | 20241024 | 132500 | 1212782860 | 4920 | 4915 | 4920 | 4915 | 2009 |
| 319 | 20241024 | 132400 | 1202908605 | 4920 | 4920 | 4920 | 4920 | 1 |
| 320 | 20241024 | 132300 | 1202903685 | 4920 | 4920 | 4920 | 4920 | 566 |
| 321 | 20241024 | 132200 | 1200118965 | 4920 | 4920 | 4920 | 4920 | 421 |
| 322 | 20241024 | 132100 | 1198047645 | 4925 | 4925 | 4925 | 4925 | 0 |
| 323 | 20241024 | 132000 | 1198047645 | 4925 | 4925 | 4925 | 4925 | 0 |
| 324 | 20241024 | 131900 | 1198047645 | 4925 | 4920 | 4925 | 4920 | 4720 |
| 325 | 20241024 | 131800 | 1174825230 | 4920 | 4920 | 4920 | 4920 | 0 |
| 326 | 20241024 | 131700 | 1174825230 | 4920 | 4920 | 4920 | 4920 | 63 |
| 327 | 20241024 | 131600 | 1174515270 | 4920 | 4920 | 4920 | 4920 | 12 |
| 328 | 20241024 | 131500 | 1174456230 | 4920 | 4920 | 4920 | 4920 | 32 |
| 329 | 20241024 | 131400 | 1174298790 | 4920 | 4920 | 4920 | 4920 | 77 |
| 330 | 20241024 | 131300 | 1173919950 | 4920 | 4920 | 4920 | 4920 | 78 |
| 331 | 20241024 | 131200 | 1173536190 | 4920 | 4920 | 4920 | 4920 | 612 |
| 332 | 20241024 | 131100 | 1170525150 | 4920 | 4920 | 4920 | 4920 | 2001 |
| 333 | 20241024 | 131000 | 1160680230 | 4920 | 4915 | 4920 | 4915 | 2344 |
| 334 | 20241024 | 130900 | 1149147950 | 4920 | 4915 | 4920 | 4915 | 111 |
| 335 | 20241024 | 130800 | 1148602130 | 4920 | 4925 | 4925 | 4920 | 2 |
| 336 | 20241024 | 130700 | 1148592285 | 4920 | 4915 | 4920 | 4915 | 52 |
| 337 | 20241024 | 130600 | 1148336450 | 4915 | 4915 | 4915 | 4915 | 0 |
| 338 | 20241024 | 130500 | 1148336450 | 4915 | 4925 | 4925 | 4915 | 89 |
| 339 | 20241024 | 130400 | 1147898865 | 4925 | 4925 | 4925 | 4920 | 3122 |
| 340 | 20241024 | 130300 | 1132537805 | 4925 | 4925 | 4925 | 4925 | 206 |
| 341 | 20241024 | 130200 | 1131523255 | 4925 | 4925 | 4930 | 4925 | 343 |
| 342 | 20241024 | 130100 | 1129833925 | 4930 | 4930 | 4930 | 4930 | 2 |
| 343 | 20241024 | 130000 | 1129824065 | 4925 | 4925 | 4925 | 4925 | 0 |
| 344 | 20241024 | 125900 | 1129824065 | 4925 | 4925 | 4925 | 4925 | 0 |
| 345 | 20241024 | 125800 | 1129824065 | 4925 | 4925 | 4925 | 4925 | 100 |
| 346 | 20241024 | 125700 | 1129331565 | 4925 | 4925 | 4925 | 4925 | 1 |
| 347 | 20241024 | 125600 | 1129326640 | 4925 | 4920 | 4925 | 4920 | 1260 |
| 348 | 20241024 | 125500 | 1123127240 | 4920 | 4925 | 4925 | 4920 | 3542 |
| 349 | 20241024 | 125400 | 1105699750 | 4925 | 4925 | 4925 | 4925 | 20 |
| 350 | 20241024 | 125300 | 1105601250 | 4925 | 4925 | 4925 | 4925 | 85 |
| 351 | 20241024 | 125200 | 1105182625 | 4930 | 4930 | 4930 | 4930 | 5000 |
| 352 | 20241024 | 125100 | 1080532625 | 4925 | 4925 | 4925 | 4925 | 4844 |
| 353 | 20241024 | 125000 | 1056675925 | 4930 | 4930 | 4930 | 4930 | 104 |
| 354 | 20241024 | 124900 | 1056163205 | 4930 | 4925 | 4930 | 4925 | 63 |
| 355 | 20241024 | 124800 | 1055852620 | 4925 | 4925 | 4925 | 4925 | 0 |
| 356 | 20241024 | 124700 | 1055852620 | 4925 | 4925 | 4925 | 4925 | 199 |
| 357 | 20241024 | 124600 | 1054872545 | 4920 | 4920 | 4920 | 4920 | 0 |
| 358 | 20241024 | 124500 | 1054872545 | 4920 | 4920 | 4920 | 4920 | 1020 |
| 359 | 20241024 | 124400 | 1049854145 | 4920 | 4920 | 4925 | 4920 | 742 |
| 360 | 20241024 | 124300 | 1046203500 | 4920 | 4925 | 4930 | 4920 | 5627 |
| 361 | 20241024 | 124200 | 1018517090 | 4930 | 4925 | 4930 | 4925 | 340 |
| 362 | 20241024 | 124100 | 1016842090 | 4930 | 4930 | 4930 | 4930 | 5 |
| 363 | 20241024 | 124000 | 1016817440 | 4930 | 4930 | 4930 | 4930 | 20 |
| 364 | 20241024 | 123900 | 1016718840 | 4930 | 4930 | 4930 | 4930 | 14 |
| 365 | 20241024 | 123800 | 1016649820 | 4930 | 4930 | 4930 | 4930 | 3 |
| 366 | 20241024 | 123700 | 1016635030 | 4925 | 4925 | 4925 | 4925 | 1 |
| 367 | 20241024 | 123600 | 1016630105 | 4925 | 4930 | 4930 | 4925 | 255 |
| 368 | 20241024 | 123500 | 1015373430 | 4930 | 4930 | 4930 | 4930 | 0 |
| 369 | 20241024 | 123400 | 1015373430 | 4930 | 4930 | 4930 | 4930 | 1 |
| 370 | 20241024 | 123300 | 1015368500 | 4930 | 4925 | 4930 | 4925 | 242 |
| 371 | 20241024 | 123200 | 1014176395 | 4930 | 4925 | 4930 | 4925 | 310 |
| 372 | 20241024 | 123100 | 1012648145 | 4925 | 4925 | 4925 | 4925 | 0 |
| 373 | 20241024 | 123000 | 1012648145 | 4925 | 4925 | 4925 | 4925 | 1010 |
| 374 | 20241024 | 122900 | 1007673895 | 4920 | 4925 | 4925 | 4920 | 22 |
| 375 | 20241024 | 122800 | 1007565560 | 4915 | 4915 | 4915 | 4915 | 0 |
| 376 | 20241024 | 122700 | 1007565560 | 4915 | 4915 | 4915 | 4915 | 0 |
| 377 | 20241024 | 122600 | 1007565560 | 4915 | 4915 | 4915 | 4915 | 3 |
| 378 | 20241024 | 122500 | 1007550815 | 4915 | 4920 | 4920 | 4915 | 1000 |
| 379 | 20241024 | 122400 | 1002635765 | 4915 | 4925 | 4925 | 4915 | 10760 |
| 380 | 20241024 | 122300 | 949720495 | 4925 | 4925 | 4925 | 4925 | 12 |
| 381 | 20241024 | 122200 | 949661395 | 4925 | 4925 | 4925 | 4925 | 26 |
| 382 | 20241024 | 122100 | 949533345 | 4925 | 4925 | 4925 | 4925 | 0 |
| 383 | 20241024 | 122000 | 949533345 | 4925 | 4925 | 4925 | 4925 | 70 |
| 384 | 20241024 | 121900 | 949188595 | 4925 | 4925 | 4925 | 4925 | 0 |
| 385 | 20241024 | 121800 | 949188595 | 4925 | 4930 | 4930 | 4920 | 910 |
| 386 | 20241024 | 121700 | 944706870 | 4930 | 4930 | 4930 | 4930 | 11 |
| 387 | 20241024 | 121600 | 944652640 | 4925 | 4925 | 4925 | 4925 | 0 |
| 388 | 20241024 | 121500 | 944652640 | 4925 | 4925 | 4925 | 4925 | 204 |
| 389 | 20241024 | 121400 | 943647940 | 4925 | 4930 | 4930 | 4925 | 1504 |
| 390 | 20241024 | 121300 | 936240730 | 4925 | 4925 | 4925 | 4925 | 1000 |
| 391 | 20241024 | 121200 | 931315730 | 4925 | 4930 | 4930 | 4925 | 43 |
| 392 | 20241024 | 121100 | 931103840 | 4935 | 4935 | 4935 | 4935 | 2 |
| 393 | 20241024 | 121000 | 931093970 | 4930 | 4930 | 4930 | 4930 | 0 |
| 394 | 20241024 | 120900 | 931093970 | 4930 | 4930 | 4930 | 4930 | 984 |
| 395 | 20241024 | 120800 | 926242850 | 4925 | 4930 | 4930 | 4925 | 1774 |
| 396 | 20241024 | 120700 | 917505895 | 4930 | 4935 | 4935 | 4930 | 3538 |
| 397 | 20241024 | 120600 | 900063105 | 4935 | 4935 | 4935 | 4935 | 103 |
| 398 | 20241024 | 120500 | 899554800 | 4930 | 4930 | 4935 | 4930 | 4916 |
| 399 | 20241024 | 120400 | 875318870 | 4930 | 4930 | 4935 | 4930 | 2121 |
| 400 | 20241024 | 120300 | 864861740 | 4935 | 4930 | 4935 | 4930 | 133 |
| 401 | 20241024 | 120200 | 864205880 | 4930 | 4930 | 4930 | 4930 | 2440 |
| 402 | 20241024 | 120100 | 852176680 | 4930 | 4930 | 4930 | 4930 | 0 |
| 403 | 20241024 | 120000 | 852176680 | 4930 | 4930 | 4930 | 4930 | 300 |
| 404 | 20241024 | 115900 | 850697680 | 4930 | 4930 | 4930 | 4930 | 2501 |
| 405 | 20241024 | 115800 | 838367750 | 4930 | 4925 | 4930 | 4925 | 13 |
| 406 | 20241024 | 115700 | 838303715 | 4920 | 4920 | 4920 | 4920 | 524 |
| 407 | 20241024 | 115600 | 835725635 | 4925 | 4925 | 4925 | 4925 | 478 |
| 408 | 20241024 | 115500 | 833371485 | 4925 | 4925 | 4925 | 4925 | 10 |
| 409 | 20241024 | 115400 | 833322235 | 4920 | 4920 | 4925 | 4920 | 2362 |
| 410 | 20241024 | 115300 | 821701190 | 4920 | 4925 | 4925 | 4920 | 1508 |
| 411 | 20241024 | 115200 | 814281055 | 4925 | 4925 | 4925 | 4925 | 20 |
| 412 | 20241024 | 115100 | 814182555 | 4925 | 4920 | 4925 | 4920 | 320 |
| 413 | 20241024 | 115000 | 812606655 | 4920 | 4920 | 4920 | 4920 | 1447 |
| 414 | 20241024 | 114900 | 805487415 | 4920 | 4920 | 4925 | 4920 | 7054 |
| 415 | 20241024 | 114800 | 770752285 | 4925 | 4925 | 4925 | 4925 | 0 |
| 416 | 20241024 | 114700 | 770752285 | 4925 | 4925 | 4925 | 4925 | 3 |
| 417 | 20241024 | 114600 | 770737510 | 4925 | 4925 | 4925 | 4925 | 0 |
| 418 | 20241024 | 114500 | 770737510 | 4925 | 4925 | 4925 | 4925 | 2 |
| 419 | 20241024 | 114400 | 770727660 | 4920 | 4920 | 4920 | 4920 | 50 |
| 420 | 20241024 | 114300 | 770481660 | 4920 | 4920 | 4920 | 4920 | 1 |
| 421 | 20241024 | 114200 | 770476740 | 4925 | 4925 | 4925 | 4925 | 8 |
| 422 | 20241024 | 114100 | 770437340 | 4925 | 4925 | 4925 | 4925 | 11 |
| 423 | 20241024 | 114000 | 770383165 | 4925 | 4925 | 4925 | 4925 | 10 |
| 424 | 20241024 | 113900 | 770333915 | 4925 | 4925 | 4925 | 4925 | 5 |
| 425 | 20241024 | 113800 | 770309290 | 4925 | 4920 | 4925 | 4920 | 41 |
| 426 | 20241024 | 113700 | 770107395 | 4930 | 4925 | 4930 | 4920 | 264 |
| 427 | 20241024 | 113600 | 768807440 | 4925 | 4925 | 4925 | 4920 | 452 |
| 428 | 20241024 | 113500 | 766582330 | 4925 | 4920 | 4925 | 4920 | 51 |
| 429 | 20241024 | 113400 | 766331310 | 4920 | 4920 | 4920 | 4920 | 0 |
| 430 | 20241024 | 113300 | 766331310 | 4920 | 4920 | 4920 | 4920 | 5 |
| 431 | 20241024 | 113200 | 766306710 | 4925 | 4925 | 4925 | 4925 | 10 |
| 432 | 20241024 | 113100 | 766257460 | 4925 | 4925 | 4925 | 4920 | 15 |
| 433 | 20241024 | 113000 | 766183635 | 4925 | 4925 | 4925 | 4925 | 27 |
| 434 | 20241024 | 112900 | 766050660 | 4915 | 4915 | 4915 | 4915 | 0 |
| 435 | 20241024 | 112800 | 766050660 | 4915 | 4915 | 4925 | 4915 | 35 |
| 436 | 20241024 | 112700 | 765878585 | 4915 | 4915 | 4915 | 4915 | 20 |
| 437 | 20241024 | 112600 | 765780285 | 4915 | 4915 | 4915 | 4915 | 25 |
| 438 | 20241024 | 112500 | 765657410 | 4910 | 4915 | 4915 | 4910 | 34 |
| 439 | 20241024 | 112400 | 765490325 | 4910 | 4910 | 4910 | 4910 | 1840 |
| 440 | 20241024 | 112300 | 756455925 | 4915 | 4910 | 4915 | 4910 | 2618 |
| 441 | 20241024 | 112200 | 743601105 | 4915 | 4915 | 4915 | 4915 | 49 |
| 442 | 20241024 | 112100 | 743360270 | 4915 | 4915 | 4915 | 4910 | 1924 |
| 443 | 20241024 | 112000 | 733903860 | 4915 | 4910 | 4915 | 4910 | 562 |
| 444 | 20241024 | 111900 | 731141930 | 4910 | 4915 | 4915 | 4910 | 1489 |
| 445 | 20241024 | 111800 | 723828495 | 4915 | 4915 | 4915 | 4915 | 92 |
| 446 | 20241024 | 111700 | 723376315 | 4915 | 4915 | 4915 | 4915 | 0 |
| 447 | 20241024 | 111600 | 723376315 | 4915 | 4920 | 4920 | 4915 | 148 |
| 448 | 20241024 | 111500 | 722648180 | 4920 | 4925 | 4925 | 4910 | 1910 |
| 449 | 20241024 | 111400 | 713242355 | 4925 | 4915 | 4925 | 4910 | 198 |
| 450 | 20241024 | 111300 | 712268660 | 4910 | 4920 | 4920 | 4910 | 7515 |
| 451 | 20241024 | 111200 | 675345270 | 4920 | 4920 | 4920 | 4915 | 76 |
| 452 | 20241024 | 111100 | 674971455 | 4920 | 4920 | 4920 | 4920 | 9 |
| 453 | 20241024 | 111000 | 674927175 | 4920 | 4925 | 4925 | 4915 | 1221 |
| 454 | 20241024 | 110900 | 668920125 | 4925 | 4925 | 4925 | 4925 | 6 |
| 455 | 20241024 | 110800 | 668890575 | 4920 | 4925 | 4925 | 4920 | 615 |
| 456 | 20241024 | 110700 | 665864770 | 4925 | 4925 | 4925 | 4925 | 1212 |
| 457 | 20241024 | 110600 | 659895670 | 4925 | 4925 | 4925 | 4925 | 2 |
| 458 | 20241024 | 110500 | 659885820 | 4925 | 4925 | 4925 | 4925 | 39 |
| 459 | 20241024 | 110400 | 659693745 | 4925 | 4920 | 4925 | 4920 | 6501 |
| 460 | 20241024 | 110300 | 627708690 | 4920 | 4925 | 4925 | 4920 | 2273 |
| 461 | 20241024 | 110200 | 616514215 | 4925 | 4930 | 4930 | 4925 | 610 |
| 462 | 20241024 | 110100 | 613508965 | 4930 | 4930 | 4930 | 4930 | 153 |
| 463 | 20241024 | 110000 | 612754675 | 4930 | 4930 | 4930 | 4930 | 20 |
| 464 | 20241024 | 105900 | 612656075 | 4930 | 4930 | 4930 | 4930 | 3 |
| 465 | 20241024 | 105800 | 612641285 | 4930 | 4925 | 4930 | 4925 | 1303 |
| 466 | 20241024 | 105700 | 606221500 | 4925 | 4925 | 4925 | 4925 | 4 |
| 467 | 20241024 | 105600 | 606201800 | 4925 | 4930 | 4930 | 4925 | 1611 |
| 468 | 20241024 | 105500 | 598267620 | 4930 | 4930 | 4930 | 4930 | 32 |
| 469 | 20241024 | 105400 | 598109860 | 4930 | 4930 | 4930 | 4930 | 572 |
| 470 | 20241024 | 105300 | 595289900 | 4925 | 4930 | 4930 | 4925 | 4 |
| 471 | 20241024 | 105200 | 595270195 | 4925 | 4930 | 4930 | 4925 | 6 |
| 472 | 20241024 | 105100 | 595240640 | 4925 | 4925 | 4925 | 4925 | 10 |
| 473 | 20241024 | 105000 | 595191390 | 4930 | 4925 | 4930 | 4925 | 119 |
| 474 | 20241024 | 104900 | 594605090 | 4930 | 4925 | 4930 | 4925 | 165 |
| 475 | 20241024 | 104800 | 593792445 | 4925 | 4925 | 4925 | 4925 | 3 |
| 476 | 20241024 | 104700 | 593777670 | 4925 | 4925 | 4925 | 4920 | 120 |
| 477 | 20241024 | 104600 | 593186770 | 4925 | 4925 | 4925 | 4925 | 261 |
| 478 | 20241024 | 104500 | 591901345 | 4925 | 4925 | 4925 | 4925 | 1184 |
| 479 | 20241024 | 104400 | 586070145 | 4930 | 4930 | 4930 | 4930 | 7 |
| 480 | 20241024 | 104300 | 586035635 | 4930 | 4930 | 4930 | 4930 | 502 |
| 481 | 20241024 | 104200 | 583560775 | 4930 | 4930 | 4930 | 4930 | 50 |
| 482 | 20241024 | 104100 | 583314275 | 4930 | 4920 | 4930 | 4920 | 14 |
| 483 | 20241024 | 104000 | 583245305 | 4920 | 4925 | 4925 | 4920 | 800 |
| 484 | 20241024 | 103900 | 579308440 | 4930 | 4925 | 4930 | 4925 | 2137 |
| 485 | 20241024 | 103800 | 568774830 | 4925 | 4925 | 4925 | 4925 | 102 |
| 486 | 20241024 | 103700 | 568272480 | 4925 | 4930 | 4930 | 4925 | 304 |
| 487 | 20241024 | 103600 | 566774020 | 4920 | 4930 | 4930 | 4920 | 3380 |
| 488 | 20241024 | 103500 | 550131855 | 4925 | 4925 | 4925 | 4925 | 200 |
| 489 | 20241024 | 103400 | 549146855 | 4925 | 4925 | 4930 | 4925 | 673 |
| 490 | 20241024 | 103300 | 545831830 | 4930 | 4930 | 4930 | 4925 | 235 |
| 491 | 20241024 | 103200 | 544674280 | 4930 | 4930 | 4930 | 4925 | 308 |
| 492 | 20241024 | 103100 | 543156370 | 4925 | 4930 | 4930 | 4925 | 1335 |
| 493 | 20241024 | 103000 | 536576345 | 4930 | 4925 | 4930 | 4925 | 1245 |
| 494 | 20241024 | 102900 | 530443545 | 4930 | 4930 | 4930 | 4930 | 768 |
| 495 | 20241024 | 102800 | 526657305 | 4930 | 4930 | 4930 | 4925 | 39 |
| 496 | 20241024 | 102700 | 526465135 | 4930 | 4930 | 4930 | 4930 | 1 |
| 497 | 20241024 | 102600 | 526460205 | 4925 | 4925 | 4925 | 4925 | 3070 |
| 498 | 20241024 | 102500 | 511340455 | 4930 | 4925 | 4930 | 4925 | 6698 |
| 499 | 20241024 | 102400 | 478352630 | 4930 | 4930 | 4930 | 4930 | 10 |
| 500 | 20241024 | 102300 | 478303330 | 4930 | 4930 | 4930 | 4925 | 180 |
| 501 | 20241024 | 102200 | 477416530 | 4930 | 4930 | 4930 | 4930 | 8 |
| 502 | 20241024 | 102100 | 477377090 | 4930 | 4930 | 4930 | 4930 | 11 |
| 503 | 20241024 | 102000 | 477322860 | 4925 | 4930 | 4930 | 4925 | 123 |
| 504 | 20241024 | 101900 | 476716570 | 4925 | 4925 | 4930 | 4925 | 594 |
| 505 | 20241024 | 101800 | 473789885 | 4930 | 4925 | 4930 | 4925 | 82 |
| 506 | 20241024 | 101700 | 473385925 | 4930 | 4930 | 4930 | 4930 | 8 |
| 507 | 20241024 | 101600 | 473346485 | 4930 | 4930 | 4930 | 4925 | 838 |
| 508 | 20241024 | 101500 | 469219295 | 4930 | 4925 | 4930 | 4925 | 188 |
| 509 | 20241024 | 101400 | 468292530 | 4930 | 4930 | 4930 | 4930 | 51 |
| 510 | 20241024 | 101300 | 468041100 | 4930 | 4930 | 4930 | 4925 | 74 |
| 511 | 20241024 | 101200 | 467676315 | 4925 | 4930 | 4930 | 4925 | 1211 |
| 512 | 20241024 | 101100 | 461708085 | 4930 | 4930 | 4930 | 4930 | 507 |
| 513 | 20241024 | 101000 | 459208575 | 4935 | 4935 | 4935 | 4935 | 100 |
| 514 | 20241024 | 100900 | 458715075 | 4930 | 4935 | 4935 | 4930 | 318 |
| 515 | 20241024 | 100800 | 457147075 | 4930 | 4940 | 4940 | 4930 | 319 |
| 516 | 20241024 | 100700 | 455571835 | 4940 | 4940 | 4940 | 4935 | 41 |
| 517 | 20241024 | 100600 | 455369335 | 4940 | 4940 | 4940 | 4940 | 21 |
| 518 | 20241024 | 100500 | 455265595 | 4935 | 4940 | 4940 | 4935 | 23 |
| 519 | 20241024 | 100400 | 455152040 | 4940 | 4940 | 4940 | 4930 | 777 |
| 520 | 20241024 | 100300 | 451318660 | 4940 | 4940 | 4940 | 4940 | 11 |
| 521 | 20241024 | 100200 | 451264320 | 4940 | 4940 | 4940 | 4930 | 612 |
| 522 | 20241024 | 100100 | 448246210 | 4940 | 4935 | 4940 | 4930 | 502 |
| 523 | 20241024 | 100000 | 445768620 | 4935 | 4940 | 4940 | 4935 | 130 |
| 524 | 20241024 | 095900 | 445126425 | 4940 | 4940 | 4940 | 4940 | 521 |
| 525 | 20241024 | 095800 | 442552685 | 4935 | 4940 | 4945 | 4935 | 1670 |
| 526 | 20241024 | 095700 | 434308935 | 4945 | 4945 | 4945 | 4945 | 8 |
| 527 | 20241024 | 095600 | 434269375 | 4945 | 4945 | 4945 | 4940 | 212 |
| 528 | 20241024 | 095500 | 433221190 | 4945 | 4940 | 4945 | 4940 | 2 |
| 529 | 20241024 | 095400 | 433211305 | 4940 | 4940 | 4940 | 4940 | 210 |
| 530 | 20241024 | 095300 | 432173905 | 4940 | 4940 | 4940 | 4935 | 238 |
| 531 | 20241024 | 095200 | 430998425 | 4945 | 4935 | 4945 | 4935 | 1141 |
| 532 | 20241024 | 095100 | 425362455 | 4935 | 4935 | 4935 | 4935 | 530 |
| 533 | 20241024 | 095000 | 422746905 | 4935 | 4930 | 4935 | 4930 | 2344 |
| 534 | 20241024 | 094900 | 411187315 | 4935 | 4935 | 4935 | 4935 | 1 |
| 535 | 20241024 | 094800 | 411182380 | 4935 | 4930 | 4935 | 4930 | 44 |
| 536 | 20241024 | 094700 | 410965290 | 4930 | 4935 | 4935 | 4930 | 575 |
| 537 | 20241024 | 094600 | 408130130 | 4935 | 4935 | 4935 | 4935 | 675 |
| 538 | 20241024 | 094500 | 404799005 | 4935 | 4935 | 4935 | 4935 | 165 |
| 539 | 20241024 | 094400 | 403984730 | 4930 | 4935 | 4935 | 4930 | 663 |
| 540 | 20241024 | 094300 | 400716130 | 4935 | 4930 | 4935 | 4930 | 118 |
| 541 | 20241024 | 094200 | 400133825 | 4930 | 4925 | 4930 | 4925 | 225 |
| 542 | 20241024 | 094100 | 399025480 | 4925 | 4930 | 4930 | 4925 | 53 |
| 543 | 20241024 | 094000 | 398764445 | 4930 | 4935 | 4935 | 4930 | 75 |
| 544 | 20241024 | 093900 | 398394440 | 4935 | 4935 | 4935 | 4925 | 25 |
| 545 | 20241024 | 093800 | 398271145 | 4925 | 4935 | 4935 | 4920 | 255 |
| 546 | 20241024 | 093700 | 397015050 | 4925 | 4925 | 4925 | 4920 | 3222 |
| 547 | 20241024 | 093600 | 381159990 | 4925 | 4935 | 4935 | 4925 | 1626 |
| 548 | 20241024 | 093500 | 373151860 | 4935 | 4925 | 4935 | 4925 | 1032 |
| 549 | 20241024 | 093400 | 368060125 | 4930 | 4930 | 4930 | 4930 | 793 |
| 550 | 20241024 | 093300 | 364150635 | 4930 | 4935 | 4935 | 4930 | 727 |
| 551 | 20241024 | 093200 | 360566290 | 4935 | 4930 | 4935 | 4925 | 1386 |
| 552 | 20241024 | 093100 | 353733285 | 4930 | 4930 | 4930 | 4925 | 667 |
| 553 | 20241024 | 093000 | 350447475 | 4925 | 4930 | 4930 | 4925 | 309 |
| 554 | 20241024 | 092900 | 348925435 | 4930 | 4930 | 4930 | 4925 | 145 |
| 555 | 20241024 | 092800 | 348210985 | 4930 | 4920 | 4930 | 4920 | 6268 |
| 556 | 20241024 | 092700 | 317338885 | 4925 | 4925 | 4925 | 4920 | 2465 |
| 557 | 20241024 | 092600 | 305210170 | 4925 | 4925 | 4925 | 4920 | 1022 |
| 558 | 20241024 | 092500 | 300180775 | 4925 | 4925 | 4930 | 4920 | 667 |
| 559 | 20241024 | 092400 | 296895915 | 4930 | 4920 | 4930 | 4920 | 129 |
| 560 | 20241024 | 092300 | 296260425 | 4920 | 4925 | 4925 | 4920 | 2004 |
| 561 | 20241024 | 092200 | 286393820 | 4925 | 4925 | 4930 | 4920 | 1494 |
| 562 | 20241024 | 092100 | 279042555 | 4930 | 4920 | 4930 | 4920 | 3224 |
| 563 | 20241024 | 092000 | 263164395 | 4925 | 4920 | 4925 | 4915 | 7315 |
| 564 | 20241024 | 091900 | 227184645 | 4925 | 4930 | 4930 | 4920 | 3220 |
| 565 | 20241024 | 091800 | 211329710 | 4925 | 4935 | 4935 | 4925 | 851 |
| 566 | 20241024 | 091700 | 207137230 | 4930 | 4935 | 4940 | 4930 | 1717 |
| 567 | 20241024 | 091600 | 198669415 | 4950 | 4945 | 4950 | 4935 | 2368 |
| 568 | 20241024 | 091500 | 186968255 | 4950 | 4950 | 4950 | 4945 | 149 |
| 569 | 20241024 | 091400 | 186230710 | 4940 | 4935 | 4940 | 4930 | 2011 |
| 570 | 20241024 | 091300 | 176302220 | 4935 | 4935 | 4935 | 4930 | 990 |
| 571 | 20241024 | 091200 | 171419915 | 4935 | 4940 | 4940 | 4935 | 2666 |
| 572 | 20241024 | 091100 | 158263175 | 4940 | 4935 | 4940 | 4930 | 396 |
| 573 | 20241024 | 091000 | 156308440 | 4935 | 4940 | 4940 | 4925 | 5474 |
| 574 | 20241024 | 090900 | 129328770 | 4940 | 4965 | 4965 | 4940 | 4429 |
| 575 | 20241024 | 090800 | 107439870 | 4965 | 4960 | 4965 | 4945 | 1566 |
| 576 | 20241024 | 090700 | 99673675 | 4945 | 4960 | 4960 | 4945 | 4310 |
| 577 | 20241024 | 090600 | 78335470 | 4960 | 4960 | 4965 | 4955 | 79 |
| 578 | 20241024 | 090500 | 77943620 | 4955 | 4965 | 4965 | 4955 | 525 |
| 579 | 20241024 | 090400 | 75341885 | 4955 | 4955 | 4965 | 4955 | 248 |
| 580 | 20241024 | 090300 | 74112855 | 4955 | 4950 | 4955 | 4940 | 1424 |
| 581 | 20241024 | 090200 | 67072135 | 4950 | 4955 | 4955 | 4950 | 400 |
| 582 | 20241024 | 090100 | 65092110 | 4950 | 4950 | 4950 | 4950 | 2199 |
| 583 | 20241024 | 090000 | 54207060 | 4950 | 4955 | 4990 | 4940 | 10862 |