29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241014 | 184100 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 9562 |
| 3 | 20241014 | 184000 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 4 | 20241014 | 183900 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 5 | 20241014 | 183800 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 6 | 20241014 | 183700 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 7 | 20241014 | 183600 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 8 | 20241014 | 183500 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 9 | 20241014 | 183400 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 10 | 20241014 | 183300 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 11 | 20241014 | 183200 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 12 | 20241014 | 183100 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 13 | 20241014 | 183000 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 14 | 20241014 | 182900 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 15 | 20241014 | 182800 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 16 | 20241014 | 182700 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 17 | 20241014 | 182600 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 18 | 20241014 | 182500 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 19 | 20241014 | 182400 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 20 | 20241014 | 182300 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 21 | 20241014 | 182200 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 22 | 20241014 | 182100 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 23 | 20241014 | 182000 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 24 | 20241014 | 181900 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 25 | 20241014 | 181800 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 26 | 20241014 | 181700 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 27 | 20241014 | 181600 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 28 | 20241014 | 181500 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 29 | 20241014 | 181400 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 30 | 20241014 | 181300 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 31 | 20241014 | 181200 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 32 | 20241014 | 181100 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 9562 |
| 33 | 20241014 | 181000 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 34 | 20241014 | 180900 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 35 | 20241014 | 180800 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 36 | 20241014 | 180700 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 37 | 20241014 | 180600 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 38 | 20241014 | 180500 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 39 | 20241014 | 180400 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 40 | 20241014 | 180300 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 41 | 20241014 | 180200 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 42 | 20241014 | 180100 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 43 | 20241014 | 180000 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 44 | 20241014 | 175900 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 45 | 20241014 | 175800 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 46 | 20241014 | 175700 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 47 | 20241014 | 175600 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 48 | 20241014 | 175500 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 49 | 20241014 | 175400 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 50 | 20241014 | 175300 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 51 | 20241014 | 175200 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 52 | 20241014 | 175100 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 53 | 20241014 | 175000 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 54 | 20241014 | 174900 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 55 | 20241014 | 174800 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 56 | 20241014 | 174700 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 57 | 20241014 | 174600 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 58 | 20241014 | 174500 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 59 | 20241014 | 174400 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 60 | 20241014 | 174300 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 61 | 20241014 | 174200 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 62 | 20241014 | 174100 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 9562 |
| 63 | 20241014 | 174000 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 64 | 20241014 | 173900 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 65 | 20241014 | 173800 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 66 | 20241014 | 173700 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 67 | 20241014 | 173600 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 68 | 20241014 | 173500 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 69 | 20241014 | 173400 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 70 | 20241014 | 173300 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 71 | 20241014 | 173200 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 72 | 20241014 | 173100 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 73 | 20241014 | 173000 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 74 | 20241014 | 172900 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 75 | 20241014 | 172800 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 76 | 20241014 | 172700 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 77 | 20241014 | 172600 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 78 | 20241014 | 172500 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 79 | 20241014 | 172400 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 80 | 20241014 | 172300 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 81 | 20241014 | 172200 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 82 | 20241014 | 172100 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 83 | 20241014 | 172000 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 84 | 20241014 | 171900 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 85 | 20241014 | 171800 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 86 | 20241014 | 171700 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 87 | 20241014 | 171600 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 88 | 20241014 | 171500 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 89 | 20241014 | 171400 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 90 | 20241014 | 171300 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 91 | 20241014 | 171200 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 92 | 20241014 | 171100 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 9562 |
| 93 | 20241014 | 171000 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 94 | 20241014 | 170900 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 95 | 20241014 | 170800 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 96 | 20241014 | 170700 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 97 | 20241014 | 170600 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 98 | 20241014 | 170500 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 99 | 20241014 | 170400 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 100 | 20241014 | 170300 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 101 | 20241014 | 170200 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 102 | 20241014 | 170100 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 103 | 20241014 | 170000 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 104 | 20241014 | 165900 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 105 | 20241014 | 165800 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 106 | 20241014 | 165700 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 107 | 20241014 | 165600 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 108 | 20241014 | 165500 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 109 | 20241014 | 165400 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 110 | 20241014 | 165300 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 111 | 20241014 | 165200 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 112 | 20241014 | 165100 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 113 | 20241014 | 165000 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 114 | 20241014 | 164900 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 115 | 20241014 | 164800 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 116 | 20241014 | 164700 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 117 | 20241014 | 164600 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 118 | 20241014 | 164500 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 119 | 20241014 | 164400 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 120 | 20241014 | 164300 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 121 | 20241014 | 164200 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 122 | 20241014 | 164100 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 9562 |
| 123 | 20241014 | 164000 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 124 | 20241014 | 163900 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 125 | 20241014 | 163800 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 126 | 20241014 | 163700 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 127 | 20241014 | 163600 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 128 | 20241014 | 163500 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 129 | 20241014 | 163400 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 130 | 20241014 | 163300 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 131 | 20241014 | 163200 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 132 | 20241014 | 163100 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 133 | 20241014 | 163000 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 134 | 20241014 | 162900 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 135 | 20241014 | 162800 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 136 | 20241014 | 162700 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 137 | 20241014 | 162600 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 138 | 20241014 | 162500 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 139 | 20241014 | 162400 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 140 | 20241014 | 162300 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 141 | 20241014 | 162200 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 142 | 20241014 | 162100 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 143 | 20241014 | 162000 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 144 | 20241014 | 161900 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 145 | 20241014 | 161800 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 146 | 20241014 | 161700 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 147 | 20241014 | 161600 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 148 | 20241014 | 161500 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 149 | 20241014 | 161400 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 150 | 20241014 | 161300 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 151 | 20241014 | 161200 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 152 | 20241014 | 161100 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 9562 |
| 153 | 20241014 | 161000 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 154 | 20241014 | 160900 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 155 | 20241014 | 160800 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 156 | 20241014 | 160700 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 157 | 20241014 | 160600 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 158 | 20241014 | 160500 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 159 | 20241014 | 160400 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 160 | 20241014 | 160300 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 161 | 20241014 | 160200 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 162 | 20241014 | 160100 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 163 | 20241014 | 160000 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 164 | 20241014 | 155900 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 165 | 20241014 | 155800 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 166 | 20241014 | 155700 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 167 | 20241014 | 155600 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 168 | 20241014 | 155500 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 169 | 20241014 | 155400 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 170 | 20241014 | 155300 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 171 | 20241014 | 155200 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 172 | 20241014 | 155100 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 173 | 20241014 | 155000 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 174 | 20241014 | 154900 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 175 | 20241014 | 154800 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 176 | 20241014 | 154700 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 177 | 20241014 | 154600 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 178 | 20241014 | 154500 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 179 | 20241014 | 154400 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 180 | 20241014 | 154300 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 181 | 20241014 | 154200 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 182 | 20241014 | 154100 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 9562 |
| 183 | 20241014 | 154000 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 184 | 20241014 | 153900 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 185 | 20241014 | 153800 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 186 | 20241014 | 153700 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 187 | 20241014 | 153600 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 188 | 20241014 | 153500 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 189 | 20241014 | 153400 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 190 | 20241014 | 153300 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 191 | 20241014 | 153200 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 192 | 20241014 | 153100 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 0 |
| 193 | 20241014 | 153000 | 2677077140 | 4895 | 4895 | 4895 | 4895 | 9562 |
| 194 | 20241014 | 152900 | 2630271150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 195 | 20241014 | 152800 | 2630271150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 196 | 20241014 | 152700 | 2630271150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 197 | 20241014 | 152600 | 2630271150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 198 | 20241014 | 152500 | 2630271150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 199 | 20241014 | 152400 | 2630271150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 200 | 20241014 | 152300 | 2630271150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 201 | 20241014 | 152200 | 2630271150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 202 | 20241014 | 152100 | 2630271150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 203 | 20241014 | 152000 | 2630271150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 204 | 20241014 | 151900 | 2630271150 | 4905 | 4905 | 4905 | 4900 | 25 |
| 205 | 20241014 | 151800 | 2630148625 | 4900 | 4900 | 4905 | 4900 | 1655 |
| 206 | 20241014 | 151700 | 2622039120 | 4900 | 4905 | 4905 | 4900 | 1435 |
| 207 | 20241014 | 151600 | 2615004205 | 4900 | 4900 | 4905 | 4900 | 1702 |
| 208 | 20241014 | 151500 | 2606664345 | 4910 | 4905 | 4910 | 4900 | 465 |
| 209 | 20241014 | 151400 | 2604383650 | 4905 | 4900 | 4905 | 4900 | 742 |
| 210 | 20241014 | 151300 | 2600744980 | 4905 | 4900 | 4910 | 4900 | 684 |
| 211 | 20241014 | 151200 | 2597390995 | 4900 | 4905 | 4905 | 4900 | 612 |
| 212 | 20241014 | 151100 | 2594390640 | 4905 | 4900 | 4905 | 4900 | 959 |
| 213 | 20241014 | 151000 | 2589687535 | 4905 | 4900 | 4905 | 4900 | 101 |
| 214 | 20241014 | 150900 | 2589192570 | 4905 | 4900 | 4905 | 4900 | 691 |
| 215 | 20241014 | 150800 | 2585803285 | 4900 | 4905 | 4910 | 4900 | 1731 |
| 216 | 20241014 | 150700 | 2577316290 | 4905 | 4905 | 4910 | 4905 | 1337 |
| 217 | 20241014 | 150600 | 2570758300 | 4910 | 4905 | 4910 | 4900 | 582 |
| 218 | 20241014 | 150500 | 2567904655 | 4905 | 4905 | 4910 | 4905 | 998 |
| 219 | 20241014 | 150400 | 2563009390 | 4910 | 4900 | 4910 | 4900 | 1443 |
| 220 | 20241014 | 150300 | 2555931920 | 4905 | 4900 | 4905 | 4900 | 932 |
| 221 | 20241014 | 150200 | 2551361100 | 4905 | 4905 | 4905 | 4895 | 1190 |
| 222 | 20241014 | 150100 | 2545532955 | 4905 | 4900 | 4905 | 4900 | 2420 |
| 223 | 20241014 | 150000 | 2533667715 | 4900 | 4900 | 4905 | 4900 | 883 |
| 224 | 20241014 | 145900 | 2529337000 | 4895 | 4905 | 4905 | 4895 | 3360 |
| 225 | 20241014 | 145800 | 2512872920 | 4905 | 4900 | 4905 | 4900 | 535 |
| 226 | 20241014 | 145700 | 2510249350 | 4905 | 4900 | 4905 | 4900 | 1250 |
| 227 | 20241014 | 145600 | 2504123170 | 4905 | 4900 | 4905 | 4895 | 2116 |
| 228 | 20241014 | 145500 | 2493759450 | 4905 | 4895 | 4905 | 4895 | 1367 |
| 229 | 20241014 | 145400 | 2487062180 | 4900 | 4895 | 4900 | 4895 | 1109 |
| 230 | 20241014 | 145300 | 2481628650 | 4895 | 4900 | 4900 | 4895 | 426 |
| 231 | 20241014 | 145200 | 2479543335 | 4900 | 4895 | 4900 | 4895 | 887 |
| 232 | 20241014 | 145100 | 2475197735 | 4900 | 4900 | 4900 | 4890 | 178 |
| 233 | 20241014 | 145000 | 2474326485 | 4895 | 4895 | 4900 | 4895 | 1608 |
| 234 | 20241014 | 144900 | 2466455160 | 4900 | 4895 | 4900 | 4895 | 1193 |
| 235 | 20241014 | 144800 | 2460615395 | 4900 | 4895 | 4900 | 4895 | 21 |
| 236 | 20241014 | 144700 | 2460512575 | 4900 | 4900 | 4900 | 4900 | 117 |
| 237 | 20241014 | 144600 | 2459939275 | 4900 | 4900 | 4905 | 4895 | 419 |
| 238 | 20241014 | 144500 | 2457887340 | 4905 | 4900 | 4905 | 4900 | 40 |
| 239 | 20241014 | 144400 | 2457691210 | 4905 | 4905 | 4910 | 4900 | 820 |
| 240 | 20241014 | 144300 | 2453670600 | 4910 | 4905 | 4910 | 4900 | 4204 |
| 241 | 20241014 | 144200 | 2433044705 | 4905 | 4905 | 4910 | 4905 | 893 |
| 242 | 20241014 | 144100 | 2428664520 | 4910 | 4905 | 4910 | 4900 | 395 |
| 243 | 20241014 | 144000 | 2426727815 | 4905 | 4905 | 4905 | 4900 | 590 |
| 244 | 20241014 | 143900 | 2423835595 | 4905 | 4905 | 4910 | 4900 | 284 |
| 245 | 20241014 | 143800 | 2422442625 | 4910 | 4910 | 4910 | 4905 | 229 |
| 246 | 20241014 | 143700 | 2421319175 | 4910 | 4910 | 4910 | 4905 | 131 |
| 247 | 20241014 | 143600 | 2420676600 | 4910 | 4910 | 4910 | 4900 | 19 |
| 248 | 20241014 | 143500 | 2420583410 | 4905 | 4910 | 4910 | 4905 | 646 |
| 249 | 20241014 | 143400 | 2417412495 | 4910 | 4895 | 4910 | 4895 | 8517 |
| 250 | 20241014 | 143300 | 2375702575 | 4895 | 4895 | 4895 | 4890 | 2753 |
| 251 | 20241014 | 143200 | 2362233200 | 4895 | 4890 | 4895 | 4890 | 5954 |
| 252 | 20241014 | 143100 | 2333089265 | 4895 | 4890 | 4895 | 4885 | 426 |
| 253 | 20241014 | 143000 | 2331006745 | 4895 | 4890 | 4895 | 4890 | 528 |
| 254 | 20241014 | 142900 | 2328424690 | 4895 | 4905 | 4905 | 4890 | 9983 |
| 255 | 20241014 | 142800 | 2279540370 | 4910 | 4910 | 4910 | 4905 | 175 |
| 256 | 20241014 | 142700 | 2278681730 | 4910 | 4910 | 4910 | 4905 | 51 |
| 257 | 20241014 | 142600 | 2278431390 | 4910 | 4915 | 4915 | 4905 | 779 |
| 258 | 20241014 | 142500 | 2274610095 | 4920 | 4905 | 4920 | 4905 | 3642 |
| 259 | 20241014 | 142400 | 2256729885 | 4905 | 4900 | 4905 | 4900 | 178 |
| 260 | 20241014 | 142300 | 2255856865 | 4900 | 4910 | 4910 | 4900 | 3068 |
| 261 | 20241014 | 142200 | 2240811955 | 4905 | 4910 | 4910 | 4905 | 285 |
| 262 | 20241014 | 142100 | 2239413490 | 4910 | 4910 | 4920 | 4905 | 565 |
| 263 | 20241014 | 142000 | 2236638730 | 4915 | 4910 | 4915 | 4905 | 1162 |
| 264 | 20241014 | 141900 | 2230933635 | 4910 | 4920 | 4920 | 4910 | 948 |
| 265 | 20241014 | 141800 | 2226278800 | 4920 | 4915 | 4920 | 4905 | 889 |
| 266 | 20241014 | 141700 | 2221911435 | 4915 | 4910 | 4920 | 4910 | 1032 |
| 267 | 20241014 | 141600 | 2216843240 | 4910 | 4910 | 4915 | 4905 | 828 |
| 268 | 20241014 | 141500 | 2212777930 | 4910 | 4910 | 4915 | 4910 | 796 |
| 269 | 20241014 | 141400 | 2208869545 | 4910 | 4910 | 4920 | 4910 | 847 |
| 270 | 20241014 | 141300 | 2204710725 | 4910 | 4915 | 4920 | 4910 | 3126 |
| 271 | 20241014 | 141200 | 2189352020 | 4920 | 4915 | 4930 | 4915 | 713 |
| 272 | 20241014 | 141100 | 2185844680 | 4920 | 4910 | 4930 | 4910 | 969 |
| 273 | 20241014 | 141000 | 2181079955 | 4910 | 4930 | 4930 | 4910 | 923 |
| 274 | 20241014 | 140900 | 2176544660 | 4920 | 4915 | 4920 | 4910 | 1283 |
| 275 | 20241014 | 140800 | 2170241480 | 4910 | 4915 | 4920 | 4910 | 881 |
| 276 | 20241014 | 140700 | 2165912435 | 4920 | 4925 | 4930 | 4915 | 1315 |
| 277 | 20241014 | 140600 | 2159441825 | 4925 | 4920 | 4930 | 4910 | 1022 |
| 278 | 20241014 | 140500 | 2154414820 | 4925 | 4915 | 4930 | 4915 | 1374 |
| 279 | 20241014 | 140400 | 2147654860 | 4920 | 4910 | 4920 | 4910 | 1274 |
| 280 | 20241014 | 140300 | 2141396130 | 4915 | 4910 | 4920 | 4905 | 2007 |
| 281 | 20241014 | 140200 | 2131536190 | 4910 | 4910 | 4915 | 4910 | 1536 |
| 282 | 20241014 | 140100 | 2123993860 | 4910 | 4915 | 4920 | 4910 | 5162 |
| 283 | 20241014 | 140000 | 2098642055 | 4910 | 4910 | 4930 | 4910 | 860 |
| 284 | 20241014 | 135900 | 2094417785 | 4910 | 4910 | 4915 | 4910 | 1102 |
| 285 | 20241014 | 135800 | 2089004945 | 4915 | 4910 | 4915 | 4910 | 948 |
| 286 | 20241014 | 135700 | 2084349875 | 4910 | 4910 | 4920 | 4910 | 1006 |
| 287 | 20241014 | 135600 | 2079408075 | 4910 | 4920 | 4920 | 4910 | 3441 |
| 288 | 20241014 | 135500 | 2062483145 | 4910 | 4920 | 4920 | 4910 | 1068 |
| 289 | 20241014 | 135400 | 2057233905 | 4920 | 4915 | 4930 | 4915 | 1459 |
| 290 | 20241014 | 135300 | 2050049520 | 4915 | 4915 | 4920 | 4905 | 4500 |
| 291 | 20241014 | 135200 | 2027956660 | 4915 | 4910 | 4915 | 4910 | 1070 |
| 292 | 20241014 | 135100 | 2022700145 | 4915 | 4910 | 4915 | 4910 | 769 |
| 293 | 20241014 | 135000 | 2018923430 | 4910 | 4915 | 4915 | 4910 | 673 |
| 294 | 20241014 | 134900 | 2015617350 | 4920 | 4910 | 4920 | 4910 | 1400 |
| 295 | 20241014 | 134800 | 2008740475 | 4920 | 4915 | 4930 | 4910 | 1521 |
| 296 | 20241014 | 134700 | 2001267100 | 4915 | 4915 | 4920 | 4910 | 829 |
| 297 | 20241014 | 134600 | 1997193060 | 4910 | 4910 | 4920 | 4905 | 1169 |
| 298 | 20241014 | 134500 | 1991450860 | 4915 | 4925 | 4925 | 4910 | 652 |
| 299 | 20241014 | 134400 | 1988246890 | 4915 | 4925 | 4925 | 4915 | 943 |
| 300 | 20241014 | 134300 | 1983608315 | 4915 | 4915 | 4925 | 4915 | 884 |
| 301 | 20241014 | 134200 | 1979261205 | 4910 | 4910 | 4930 | 4910 | 794 |
| 302 | 20241014 | 134100 | 1975355720 | 4910 | 4915 | 4925 | 4910 | 1059 |
| 303 | 20241014 | 134000 | 1970150040 | 4920 | 4915 | 4920 | 4915 | 1275 |
| 304 | 20241014 | 133900 | 1963879655 | 4920 | 4920 | 4925 | 4915 | 882 |
| 305 | 20241014 | 133800 | 1959540775 | 4920 | 4915 | 4925 | 4915 | 790 |
| 306 | 20241014 | 133700 | 1955655035 | 4930 | 4915 | 4930 | 4915 | 1302 |
| 307 | 20241014 | 133600 | 1949251620 | 4920 | 4910 | 4930 | 4910 | 767 |
| 308 | 20241014 | 133500 | 1945482350 | 4910 | 4920 | 4925 | 4910 | 823 |
| 309 | 20241014 | 133400 | 1941436045 | 4925 | 4920 | 4930 | 4920 | 716 |
| 310 | 20241014 | 133300 | 1937912235 | 4920 | 4915 | 4930 | 4910 | 1405 |
| 311 | 20241014 | 133200 | 1931002995 | 4910 | 4910 | 4910 | 4905 | 1007 |
| 312 | 20241014 | 133100 | 1926059335 | 4910 | 4910 | 4910 | 4905 | 1750 |
| 313 | 20241014 | 133000 | 1917466840 | 4900 | 4900 | 4900 | 4900 | 14 |
| 314 | 20241014 | 132900 | 1917398240 | 4905 | 4900 | 4910 | 4895 | 12180 |
| 315 | 20241014 | 132800 | 1857694920 | 4905 | 4905 | 4905 | 4905 | 32 |
| 316 | 20241014 | 132700 | 1857537960 | 4905 | 4905 | 4910 | 4900 | 186 |
| 317 | 20241014 | 132600 | 1856625505 | 4905 | 4910 | 4910 | 4905 | 1643 |
| 318 | 20241014 | 132500 | 1848563795 | 4915 | 4910 | 4915 | 4905 | 845 |
| 319 | 20241014 | 132400 | 1844414985 | 4910 | 4905 | 4910 | 4905 | 733 |
| 320 | 20241014 | 132300 | 1840816025 | 4910 | 4905 | 4915 | 4905 | 818 |
| 321 | 20241014 | 132200 | 1836800800 | 4910 | 4910 | 4915 | 4910 | 993 |
| 322 | 20241014 | 132100 | 1831924315 | 4910 | 4910 | 4915 | 4910 | 885 |
| 323 | 20241014 | 132000 | 1827578450 | 4910 | 4915 | 4915 | 4910 | 1024 |
| 324 | 20241014 | 131900 | 1822548925 | 4920 | 4910 | 4920 | 4905 | 2875 |
| 325 | 20241014 | 131800 | 1808431135 | 4910 | 4905 | 4910 | 4905 | 2963 |
| 326 | 20241014 | 131700 | 1793885105 | 4910 | 4910 | 4910 | 4905 | 1826 |
| 327 | 20241014 | 131600 | 1784920015 | 4910 | 4910 | 4910 | 4910 | 59 |
| 328 | 20241014 | 131500 | 1784630325 | 4910 | 4905 | 4910 | 4900 | 4428 |
| 329 | 20241014 | 131400 | 1762889880 | 4905 | 4900 | 4905 | 4900 | 595 |
| 330 | 20241014 | 131300 | 1759972505 | 4895 | 4900 | 4905 | 4895 | 1571 |
| 331 | 20241014 | 131200 | 1752274945 | 4900 | 4900 | 4900 | 4895 | 461 |
| 332 | 20241014 | 131100 | 1750017545 | 4905 | 4895 | 4905 | 4890 | 1355 |
| 333 | 20241014 | 131000 | 1743384415 | 4890 | 4895 | 4905 | 4890 | 687 |
| 334 | 20241014 | 130900 | 1740021790 | 4895 | 4900 | 4900 | 4895 | 7125 |
| 335 | 20241014 | 130800 | 1705115550 | 4905 | 4905 | 4905 | 4905 | 655 |
| 336 | 20241014 | 130700 | 1701902775 | 4910 | 4905 | 4910 | 4900 | 1079 |
| 337 | 20241014 | 130600 | 1696607900 | 4910 | 4905 | 4910 | 4900 | 815 |
| 338 | 20241014 | 130500 | 1692611655 | 4905 | 4910 | 4910 | 4905 | 1215 |
| 339 | 20241014 | 130400 | 1686651855 | 4905 | 4915 | 4915 | 4905 | 6212 |
| 340 | 20241014 | 130300 | 1656170975 | 4920 | 4920 | 4930 | 4915 | 3633 |
| 341 | 20241014 | 130200 | 1638299965 | 4920 | 4925 | 4925 | 4920 | 1801 |
| 342 | 20241014 | 130100 | 1629438285 | 4930 | 4930 | 4930 | 4930 | 2038 |
| 343 | 20241014 | 130000 | 1619390945 | 4930 | 4935 | 4935 | 4930 | 5045 |
| 344 | 20241014 | 125900 | 1594511000 | 4940 | 4940 | 4940 | 4940 | 4504 |
| 345 | 20241014 | 125800 | 1572261240 | 4945 | 4945 | 4945 | 4945 | 0 |
| 346 | 20241014 | 125700 | 1572261240 | 4945 | 4945 | 4945 | 4940 | 342 |
| 347 | 20241014 | 125600 | 1570570070 | 4945 | 4950 | 4950 | 4945 | 302 |
| 348 | 20241014 | 125500 | 1569076670 | 4945 | 4945 | 4945 | 4945 | 50 |
| 349 | 20241014 | 125400 | 1568829420 | 4945 | 4945 | 4945 | 4945 | 182 |
| 350 | 20241014 | 125300 | 1567929430 | 4950 | 4945 | 4950 | 4945 | 310 |
| 351 | 20241014 | 125200 | 1566396100 | 4945 | 4945 | 4945 | 4945 | 480 |
| 352 | 20241014 | 125100 | 1564022500 | 4945 | 4945 | 4945 | 4945 | 390 |
| 353 | 20241014 | 125000 | 1562093950 | 4945 | 4945 | 4945 | 4945 | 150 |
| 354 | 20241014 | 124900 | 1561352200 | 4945 | 4940 | 4945 | 4940 | 552 |
| 355 | 20241014 | 124800 | 1558625060 | 4940 | 4940 | 4940 | 4940 | 164 |
| 356 | 20241014 | 124700 | 1557814900 | 4940 | 4940 | 4940 | 4940 | 117 |
| 357 | 20241014 | 124600 | 1557236920 | 4935 | 4940 | 4940 | 4935 | 466 |
| 358 | 20241014 | 124500 | 1554937180 | 4935 | 4940 | 4945 | 4935 | 235 |
| 359 | 20241014 | 124400 | 1553775500 | 4935 | 4935 | 4935 | 4935 | 789 |
| 360 | 20241014 | 124300 | 1549881785 | 4940 | 4940 | 4940 | 4940 | 52 |
| 361 | 20241014 | 124200 | 1549624905 | 4935 | 4940 | 4945 | 4935 | 642 |
| 362 | 20241014 | 124100 | 1546455750 | 4945 | 4940 | 4945 | 4940 | 607 |
| 363 | 20241014 | 124000 | 1543457100 | 4935 | 4940 | 4940 | 4935 | 318 |
| 364 | 20241014 | 123900 | 1541887020 | 4940 | 4940 | 4940 | 4935 | 765 |
| 365 | 20241014 | 123800 | 1538109745 | 4940 | 4940 | 4940 | 4940 | 442 |
| 366 | 20241014 | 123700 | 1535926265 | 4945 | 4945 | 4945 | 4945 | 11 |
| 367 | 20241014 | 123600 | 1535871870 | 4940 | 4940 | 4940 | 4940 | 153 |
| 368 | 20241014 | 123500 | 1535116050 | 4940 | 4940 | 4940 | 4940 | 500 |
| 369 | 20241014 | 123400 | 1532646050 | 4940 | 4940 | 4940 | 4940 | 51 |
| 370 | 20241014 | 123300 | 1532394110 | 4940 | 4945 | 4950 | 4940 | 433 |
| 371 | 20241014 | 123200 | 1530252070 | 4945 | 4950 | 4950 | 4940 | 367 |
| 372 | 20241014 | 123100 | 1528438385 | 4950 | 4950 | 4950 | 4950 | 14 |
| 373 | 20241014 | 123000 | 1528369085 | 4950 | 4935 | 4950 | 4935 | 114 |
| 374 | 20241014 | 122900 | 1527804995 | 4940 | 4935 | 4940 | 4935 | 877 |
| 375 | 20241014 | 122800 | 1523474705 | 4940 | 4930 | 4940 | 4930 | 61 |
| 376 | 20241014 | 122700 | 1523173625 | 4925 | 4910 | 4925 | 4910 | 796 |
| 377 | 20241014 | 122600 | 1519253535 | 4920 | 4920 | 4920 | 4910 | 993 |
| 378 | 20241014 | 122500 | 1514376150 | 4925 | 4915 | 4925 | 4910 | 1203 |
| 379 | 20241014 | 122400 | 1508469240 | 4915 | 4925 | 4930 | 4910 | 1540 |
| 380 | 20241014 | 122300 | 1500893390 | 4925 | 4930 | 4930 | 4925 | 931 |
| 381 | 20241014 | 122200 | 1496307870 | 4930 | 4930 | 4930 | 4930 | 4 |
| 382 | 20241014 | 122100 | 1496288150 | 4930 | 4930 | 4930 | 4930 | 288 |
| 383 | 20241014 | 122000 | 1494868310 | 4935 | 4930 | 4935 | 4930 | 485 |
| 384 | 20241014 | 121900 | 1492476760 | 4930 | 4935 | 4935 | 4930 | 493 |
| 385 | 20241014 | 121800 | 1490045225 | 4935 | 4930 | 4940 | 4930 | 162 |
| 386 | 20241014 | 121700 | 1489245795 | 4935 | 4930 | 4935 | 4930 | 347 |
| 387 | 20241014 | 121600 | 1487533605 | 4930 | 4930 | 4930 | 4930 | 0 |
| 388 | 20241014 | 121500 | 1487533605 | 4930 | 4930 | 4930 | 4930 | 196 |
| 389 | 20241014 | 121400 | 1486567325 | 4930 | 4930 | 4930 | 4930 | 1706 |
| 390 | 20241014 | 121300 | 1478156745 | 4935 | 4925 | 4935 | 4925 | 99 |
| 391 | 20241014 | 121200 | 1477669130 | 4925 | 4925 | 4930 | 4925 | 248 |
| 392 | 20241014 | 121100 | 1476447680 | 4935 | 4935 | 4940 | 4930 | 1615 |
| 393 | 20241014 | 121000 | 1468479620 | 4935 | 4935 | 4935 | 4935 | 0 |
| 394 | 20241014 | 120900 | 1468479620 | 4935 | 4940 | 4940 | 4935 | 643 |
| 395 | 20241014 | 120800 | 1465306355 | 4940 | 4935 | 4940 | 4935 | 182 |
| 396 | 20241014 | 120700 | 1464408155 | 4935 | 4935 | 4935 | 4935 | 400 |
| 397 | 20241014 | 120600 | 1462434155 | 4935 | 4935 | 4940 | 4935 | 419 |
| 398 | 20241014 | 120500 | 1460366360 | 4940 | 4950 | 4950 | 4940 | 5556 |
| 399 | 20241014 | 120400 | 1432890465 | 4955 | 4955 | 4955 | 4955 | 0 |
| 400 | 20241014 | 120300 | 1432890465 | 4955 | 4950 | 4955 | 4950 | 220 |
| 401 | 20241014 | 120200 | 1431801405 | 4955 | 4955 | 4955 | 4955 | 226 |
| 402 | 20241014 | 120100 | 1430681575 | 4955 | 4955 | 4955 | 4955 | 122 |
| 403 | 20241014 | 120000 | 1430077065 | 4955 | 4955 | 4960 | 4950 | 76 |
| 404 | 20241014 | 115900 | 1429700495 | 4950 | 4950 | 4950 | 4950 | 556 |
| 405 | 20241014 | 115800 | 1426948295 | 4950 | 4950 | 4950 | 4950 | 200 |
| 406 | 20241014 | 115700 | 1425958295 | 4950 | 4950 | 4955 | 4950 | 232 |
| 407 | 20241014 | 115600 | 1424809645 | 4950 | 4950 | 4950 | 4950 | 135 |
| 408 | 20241014 | 115500 | 1424141395 | 4955 | 4955 | 4955 | 4955 | 65 |
| 409 | 20241014 | 115400 | 1423819320 | 4955 | 4955 | 4955 | 4950 | 266 |
| 410 | 20241014 | 115300 | 1422501365 | 4955 | 4955 | 4955 | 4955 | 18 |
| 411 | 20241014 | 115200 | 1422412175 | 4960 | 4955 | 4960 | 4950 | 285 |
| 412 | 20241014 | 115100 | 1421000075 | 4955 | 4960 | 4960 | 4955 | 607 |
| 413 | 20241014 | 115000 | 1417992385 | 4965 | 4960 | 4965 | 4955 | 257 |
| 414 | 20241014 | 114900 | 1416718635 | 4960 | 4955 | 4960 | 4955 | 115 |
| 415 | 20241014 | 114800 | 1416148735 | 4960 | 4965 | 4965 | 4960 | 2608 |
| 416 | 20241014 | 114700 | 1403202630 | 4970 | 4965 | 4970 | 4965 | 100 |
| 417 | 20241014 | 114600 | 1402705880 | 4965 | 4965 | 4970 | 4965 | 236 |
| 418 | 20241014 | 114500 | 1401534135 | 4970 | 4970 | 4975 | 4965 | 7901 |
| 419 | 20241014 | 114400 | 1362296700 | 4975 | 4975 | 4975 | 4975 | 0 |
| 420 | 20241014 | 114300 | 1362296700 | 4975 | 4985 | 4985 | 4975 | 2215 |
| 421 | 20241014 | 114200 | 1351272670 | 4975 | 4985 | 4995 | 4975 | 168 |
| 422 | 20241014 | 114100 | 1350435575 | 4980 | 4980 | 4980 | 4980 | 151 |
| 423 | 20241014 | 114000 | 1349683595 | 5000 | 4980 | 5000 | 4980 | 6827 |
| 424 | 20241014 | 113900 | 1315630775 | 4975 | 4970 | 4975 | 4965 | 2067 |
| 425 | 20241014 | 113800 | 1305352395 | 4970 | 4965 | 4970 | 4965 | 667 |
| 426 | 20241014 | 113700 | 1302038110 | 4965 | 4960 | 4965 | 4960 | 349 |
| 427 | 20241014 | 113600 | 1300305870 | 4960 | 4955 | 4965 | 4955 | 339 |
| 428 | 20241014 | 113500 | 1298624485 | 4960 | 4960 | 4960 | 4960 | 62 |
| 429 | 20241014 | 113400 | 1298316965 | 4960 | 4950 | 4960 | 4950 | 155 |
| 430 | 20241014 | 113300 | 1297549215 | 4960 | 4950 | 4965 | 4950 | 252 |
| 431 | 20241014 | 113200 | 1296299055 | 4950 | 4965 | 4965 | 4950 | 685 |
| 432 | 20241014 | 113100 | 1292904945 | 4965 | 4965 | 4965 | 4960 | 127 |
| 433 | 20241014 | 113000 | 1292274400 | 4965 | 4955 | 4975 | 4955 | 1495 |
| 434 | 20241014 | 112900 | 1284845620 | 4965 | 4945 | 4965 | 4945 | 1092 |
| 435 | 20241014 | 112800 | 1279435210 | 4940 | 4945 | 4950 | 4940 | 2421 |
| 436 | 20241014 | 112700 | 1267458230 | 4940 | 4935 | 4940 | 4935 | 973 |
| 437 | 20241014 | 112600 | 1262652335 | 4935 | 4930 | 4935 | 4930 | 6410 |
| 438 | 20241014 | 112500 | 1231047160 | 4930 | 4920 | 4930 | 4915 | 493 |
| 439 | 20241014 | 112400 | 1228622735 | 4925 | 4925 | 4925 | 4925 | 27 |
| 440 | 20241014 | 112300 | 1228489760 | 4930 | 4925 | 4930 | 4925 | 53 |
| 441 | 20241014 | 112200 | 1228228725 | 4925 | 4920 | 4925 | 4920 | 310 |
| 442 | 20241014 | 112100 | 1226702930 | 4925 | 4915 | 4925 | 4910 | 110 |
| 443 | 20241014 | 112000 | 1226161565 | 4925 | 4925 | 4925 | 4925 | 0 |
| 444 | 20241014 | 111900 | 1226161565 | 4925 | 4920 | 4925 | 4900 | 614 |
| 445 | 20241014 | 111800 | 1223144130 | 4900 | 4915 | 4930 | 4900 | 10758 |
| 446 | 20241014 | 111700 | 1170340875 | 4915 | 4920 | 4920 | 4915 | 2351 |
| 447 | 20241014 | 111600 | 1158785400 | 4925 | 4925 | 4925 | 4925 | 553 |
| 448 | 20241014 | 111500 | 1156061875 | 4930 | 4925 | 4930 | 4920 | 180 |
| 449 | 20241014 | 111400 | 1155175445 | 4920 | 4920 | 4925 | 4920 | 2261 |
| 450 | 20241014 | 111300 | 1144049325 | 4915 | 4920 | 4930 | 4915 | 1423 |
| 451 | 20241014 | 111200 | 1137045845 | 4915 | 4915 | 4915 | 4905 | 488 |
| 452 | 20241014 | 111100 | 1134649185 | 4910 | 4910 | 4915 | 4910 | 205 |
| 453 | 20241014 | 111000 | 1133642475 | 4905 | 4900 | 4905 | 4900 | 279 |
| 454 | 20241014 | 110900 | 1132275050 | 4900 | 4895 | 4900 | 4880 | 1706 |
| 455 | 20241014 | 110800 | 1123920820 | 4895 | 4875 | 4895 | 4870 | 4149 |
| 456 | 20241014 | 110700 | 1103679665 | 4870 | 4895 | 4895 | 4870 | 18335 |
| 457 | 20241014 | 110600 | 1014075935 | 4895 | 4895 | 4905 | 4890 | 5076 |
| 458 | 20241014 | 110500 | 989229395 | 4900 | 4905 | 4905 | 4890 | 12531 |
| 459 | 20241014 | 110400 | 927861050 | 4905 | 4910 | 4925 | 4905 | 2940 |
| 460 | 20241014 | 110300 | 913427710 | 4910 | 4930 | 4930 | 4910 | 1473 |
| 461 | 20241014 | 110200 | 906179120 | 4925 | 4925 | 4955 | 4920 | 6200 |
| 462 | 20241014 | 110100 | 875670460 | 4925 | 4940 | 4945 | 4925 | 6341 |
| 463 | 20241014 | 110000 | 844366800 | 4945 | 4950 | 4950 | 4940 | 1590 |
| 464 | 20241014 | 105900 | 836500375 | 4950 | 4955 | 4960 | 4950 | 1077 |
| 465 | 20241014 | 105800 | 831167165 | 4955 | 4960 | 4960 | 4955 | 181 |
| 466 | 20241014 | 105700 | 830270285 | 4955 | 4960 | 4960 | 4955 | 242 |
| 467 | 20241014 | 105600 | 829071080 | 4970 | 4965 | 4970 | 4965 | 234 |
| 468 | 20241014 | 105500 | 827909105 | 4955 | 4945 | 4955 | 4945 | 5477 |
| 469 | 20241014 | 105400 | 800791955 | 4940 | 4940 | 4950 | 4940 | 187 |
| 470 | 20241014 | 105300 | 799867765 | 4940 | 4945 | 4950 | 4940 | 468 |
| 471 | 20241014 | 105200 | 797552220 | 4945 | 4940 | 4945 | 4930 | 467 |
| 472 | 20241014 | 105100 | 795246640 | 4935 | 4945 | 4945 | 4935 | 137 |
| 473 | 20241014 | 105000 | 794570470 | 4950 | 4935 | 4950 | 4935 | 103 |
| 474 | 20241014 | 104900 | 794061280 | 4935 | 4935 | 4950 | 4910 | 5587 |
| 475 | 20241014 | 104800 | 766619975 | 4930 | 4920 | 4940 | 4920 | 235 |
| 476 | 20241014 | 104700 | 765461350 | 4915 | 4925 | 4950 | 4915 | 3476 |
| 477 | 20241014 | 104600 | 748309055 | 4945 | 4945 | 4950 | 4940 | 598 |
| 478 | 20241014 | 104500 | 745353980 | 4945 | 4935 | 4945 | 4900 | 8835 |
| 479 | 20241014 | 104400 | 701891780 | 4935 | 4965 | 4965 | 4930 | 1805 |
| 480 | 20241014 | 104300 | 692969375 | 4965 | 4965 | 4965 | 4965 | 7 |
| 481 | 20241014 | 104200 | 692934620 | 4970 | 4935 | 4970 | 4910 | 8285 |
| 482 | 20241014 | 104100 | 652123745 | 4935 | 4930 | 4940 | 4930 | 1246 |
| 483 | 20241014 | 104000 | 645977545 | 4930 | 4950 | 4965 | 4930 | 11388 |
| 484 | 20241014 | 103900 | 589654710 | 4950 | 4970 | 4975 | 4950 | 14527 |
| 485 | 20241014 | 103800 | 517638500 | 4975 | 4985 | 4990 | 4975 | 9376 |
| 486 | 20241014 | 103700 | 470919740 | 4985 | 4990 | 4995 | 4985 | 2756 |
| 487 | 20241014 | 103600 | 457164760 | 5000 | 4990 | 5000 | 4985 | 115 |
| 488 | 20241014 | 103500 | 456590460 | 4990 | 5000 | 5000 | 4990 | 1875 |
| 489 | 20241014 | 103400 | 447232680 | 4990 | 5000 | 5000 | 4990 | 2119 |
| 490 | 20241014 | 103300 | 436647155 | 5000 | 5000 | 5010 | 4995 | 1052 |
| 491 | 20241014 | 103200 | 431388715 | 4995 | 5000 | 5020 | 4995 | 1622 |
| 492 | 20241014 | 103100 | 423284000 | 5000 | 5010 | 5010 | 5000 | 651 |
| 493 | 20241014 | 103000 | 420028940 | 4995 | 5000 | 5020 | 4995 | 1156 |
| 494 | 20241014 | 102900 | 414241245 | 4995 | 5010 | 5020 | 4995 | 9075 |
| 495 | 20241014 | 102800 | 368856970 | 5010 | 5010 | 5010 | 5000 | 701 |
| 496 | 20241014 | 102700 | 365349790 | 5010 | 5010 | 5020 | 5010 | 3975 |
| 497 | 20241014 | 102600 | 345434720 | 5020 | 5020 | 5020 | 5020 | 17 |
| 498 | 20241014 | 102500 | 345349380 | 5020 | 5020 | 5030 | 5010 | 1542 |
| 499 | 20241014 | 102400 | 337612130 | 5030 | 5040 | 5040 | 5020 | 4255 |
| 500 | 20241014 | 102300 | 316230950 | 5050 | 5050 | 5050 | 5050 | 5 |
| 501 | 20241014 | 102200 | 316205700 | 5060 | 5040 | 5060 | 5040 | 318 |
| 502 | 20241014 | 102100 | 314602340 | 5050 | 5050 | 5050 | 5040 | 67 |
| 503 | 20241014 | 102000 | 314264470 | 5060 | 5060 | 5060 | 5060 | 45 |
| 504 | 20241014 | 101900 | 314036770 | 5040 | 5050 | 5050 | 5040 | 500 |
| 505 | 20241014 | 101800 | 311516690 | 5040 | 5070 | 5070 | 5040 | 507 |
| 506 | 20241014 | 101700 | 308959610 | 5050 | 5050 | 5050 | 5050 | 0 |
| 507 | 20241014 | 101600 | 308959610 | 5050 | 5060 | 5060 | 5050 | 224 |
| 508 | 20241014 | 101500 | 307828200 | 5070 | 5070 | 5070 | 5050 | 69 |
| 509 | 20241014 | 101400 | 307478670 | 5070 | 5060 | 5070 | 5060 | 19 |
| 510 | 20241014 | 101300 | 307382520 | 5060 | 5060 | 5060 | 5060 | 33 |
| 511 | 20241014 | 101200 | 307215540 | 5060 | 5050 | 5060 | 5040 | 252 |
| 512 | 20241014 | 101100 | 305943760 | 5060 | 5050 | 5060 | 5050 | 1097 |
| 513 | 20241014 | 101000 | 300403440 | 5060 | 5060 | 5060 | 5060 | 43 |
| 514 | 20241014 | 100900 | 300185860 | 5070 | 5050 | 5070 | 5050 | 17 |
| 515 | 20241014 | 100800 | 300099970 | 5070 | 5050 | 5070 | 5050 | 59 |
| 516 | 20241014 | 100700 | 299800860 | 5070 | 5070 | 5070 | 5050 | 425 |
| 517 | 20241014 | 100600 | 297649010 | 5070 | 5050 | 5070 | 5050 | 158 |
| 518 | 20241014 | 100500 | 296848250 | 5070 | 5060 | 5070 | 5050 | 285 |
| 519 | 20241014 | 100400 | 295407340 | 5070 | 5070 | 5070 | 5070 | 509 |
| 520 | 20241014 | 100300 | 292826710 | 5070 | 5050 | 5070 | 5050 | 58 |
| 521 | 20241014 | 100200 | 292532950 | 5070 | 5070 | 5070 | 5050 | 135 |
| 522 | 20241014 | 100100 | 291851100 | 5070 | 5060 | 5070 | 5060 | 48 |
| 523 | 20241014 | 100000 | 291608160 | 5060 | 5050 | 5060 | 5050 | 20 |
| 524 | 20241014 | 095900 | 291507110 | 5060 | 5050 | 5060 | 5050 | 54 |
| 525 | 20241014 | 095800 | 291233910 | 5050 | 5060 | 5060 | 5050 | 342 |
| 526 | 20241014 | 095700 | 289506750 | 5060 | 5060 | 5060 | 5060 | 15 |
| 527 | 20241014 | 095600 | 289430850 | 5070 | 5070 | 5070 | 5070 | 1 |
| 528 | 20241014 | 095500 | 289425780 | 5060 | 5070 | 5070 | 5060 | 18 |
| 529 | 20241014 | 095400 | 289334610 | 5070 | 5060 | 5070 | 5050 | 418 |
| 530 | 20241014 | 095300 | 287223650 | 5060 | 5060 | 5060 | 5060 | 1 |
| 531 | 20241014 | 095200 | 287218590 | 5050 | 5050 | 5050 | 5050 | 236 |
| 532 | 20241014 | 095100 | 286026790 | 5070 | 5040 | 5070 | 5040 | 50 |
| 533 | 20241014 | 095000 | 285773740 | 5060 | 5060 | 5060 | 5060 | 1000 |
| 534 | 20241014 | 094900 | 280713740 | 5060 | 5060 | 5060 | 5060 | 0 |
| 535 | 20241014 | 094800 | 280713740 | 5060 | 5050 | 5060 | 5040 | 28 |
| 536 | 20241014 | 094700 | 280572340 | 5060 | 5060 | 5060 | 5060 | 3 |
| 537 | 20241014 | 094600 | 280557160 | 5050 | 5050 | 5050 | 5050 | 5 |
| 538 | 20241014 | 094500 | 280531910 | 5030 | 5050 | 5050 | 5030 | 1035 |
| 539 | 20241014 | 094400 | 275325620 | 5060 | 5050 | 5060 | 5050 | 532 |
| 540 | 20241014 | 094300 | 272633720 | 5060 | 5040 | 5060 | 5040 | 1031 |
| 541 | 20241014 | 094200 | 267437460 | 5060 | 5040 | 5060 | 5040 | 125 |
| 542 | 20241014 | 094100 | 266805260 | 5040 | 5040 | 5040 | 5040 | 2002 |
| 543 | 20241014 | 094000 | 256715180 | 5060 | 5060 | 5060 | 5060 | 4 |
| 544 | 20241014 | 093900 | 256694940 | 5040 | 5050 | 5060 | 5040 | 719 |
| 545 | 20241014 | 093800 | 253069650 | 5050 | 5060 | 5070 | 5050 | 2667 |
| 546 | 20241014 | 093700 | 239574540 | 5060 | 5070 | 5070 | 5060 | 510 |
| 547 | 20241014 | 093600 | 236989990 | 5070 | 5070 | 5070 | 5070 | 15 |
| 548 | 20241014 | 093500 | 236913940 | 5080 | 5080 | 5080 | 5080 | 0 |
| 549 | 20241014 | 093400 | 236913940 | 5080 | 5080 | 5080 | 5080 | 302 |
| 550 | 20241014 | 093300 | 235379780 | 5080 | 5060 | 5080 | 5060 | 134 |
| 551 | 20241014 | 093200 | 234699360 | 5080 | 5070 | 5080 | 5060 | 1583 |
| 552 | 20241014 | 093100 | 226681420 | 5080 | 5070 | 5080 | 5070 | 49 |
| 553 | 20241014 | 093000 | 226432510 | 5080 | 5070 | 5080 | 5070 | 929 |
| 554 | 20241014 | 092900 | 221722380 | 5070 | 5080 | 5080 | 5070 | 69 |
| 555 | 20241014 | 092800 | 221372540 | 5070 | 5080 | 5080 | 5060 | 1064 |
| 556 | 20241014 | 092700 | 215983450 | 5080 | 5080 | 5080 | 5070 | 122 |
| 557 | 20241014 | 092600 | 215364740 | 5090 | 5070 | 5090 | 5070 | 368 |
| 558 | 20241014 | 092500 | 213498860 | 5070 | 5080 | 5090 | 5070 | 3063 |
| 559 | 20241014 | 092400 | 197969010 | 5090 | 5090 | 5090 | 5080 | 2094 |
| 560 | 20241014 | 092300 | 187324740 | 5100 | 5110 | 5110 | 5100 | 1946 |
| 561 | 20241014 | 092200 | 177382980 | 5110 | 5110 | 5110 | 5110 | 966 |
| 562 | 20241014 | 092100 | 172446720 | 5100 | 5090 | 5100 | 5090 | 115 |
| 563 | 20241014 | 092000 | 171860370 | 5090 | 5090 | 5090 | 5090 | 19 |
| 564 | 20241014 | 091900 | 171763660 | 5120 | 5120 | 5120 | 5120 | 2032 |
| 565 | 20241014 | 091800 | 161359820 | 5110 | 5080 | 5120 | 5080 | 69 |
| 566 | 20241014 | 091700 | 161007670 | 5120 | 5090 | 5120 | 5070 | 741 |
| 567 | 20241014 | 091600 | 157226880 | 5090 | 5090 | 5090 | 5080 | 80 |
| 568 | 20241014 | 091500 | 156820080 | 5090 | 5070 | 5090 | 5070 | 110 |
| 569 | 20241014 | 091400 | 156260480 | 5070 | 5070 | 5070 | 5070 | 1286 |
| 570 | 20241014 | 091300 | 149740460 | 5070 | 5080 | 5080 | 5070 | 339 |
| 571 | 20241014 | 091200 | 148021630 | 5070 | 5090 | 5090 | 5070 | 1121 |
| 572 | 20241014 | 091100 | 142335960 | 5090 | 5080 | 5090 | 5070 | 2963 |
| 573 | 20241014 | 091000 | 127310290 | 5120 | 5160 | 5170 | 5070 | 5221 |
| 574 | 20241014 | 090900 | 100573260 | 5150 | 5140 | 5160 | 5120 | 3145 |
| 575 | 20241014 | 090800 | 84429510 | 5140 | 5120 | 5220 | 5120 | 5384 |
| 576 | 20241014 | 090700 | 56590040 | 5110 | 5100 | 5110 | 5100 | 1139 |
| 577 | 20241014 | 090600 | 50770130 | 5100 | 5070 | 5110 | 5070 | 45 |
| 578 | 20241014 | 090500 | 50541000 | 5100 | 5110 | 5110 | 5070 | 2306 |
| 579 | 20241014 | 090400 | 38798430 | 5110 | 5090 | 5110 | 5090 | 1600 |
| 580 | 20241014 | 090300 | 30624890 | 5090 | 5070 | 5110 | 5070 | 1536 |
| 581 | 20241014 | 090200 | 22793950 | 5070 | 5100 | 5100 | 5070 | 1097 |
| 582 | 20241014 | 090100 | 17230870 | 5110 | 5080 | 5110 | 5080 | 992 |
| 583 | 20241014 | 090000 | 12191450 | 5080 | 5040 | 5080 | 5040 | 2317 |