29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241022 | 184100 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 1987 |
| 3 | 20241022 | 184000 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 4 | 20241022 | 183900 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 5 | 20241022 | 183800 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 6 | 20241022 | 183700 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 7 | 20241022 | 183600 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 8 | 20241022 | 183500 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 9 | 20241022 | 183400 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 10 | 20241022 | 183300 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 11 | 20241022 | 183200 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 12 | 20241022 | 183100 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 13 | 20241022 | 183000 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 14 | 20241022 | 182900 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 15 | 20241022 | 182800 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 16 | 20241022 | 182700 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 17 | 20241022 | 182600 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 18 | 20241022 | 182500 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 19 | 20241022 | 182400 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 20 | 20241022 | 182300 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 21 | 20241022 | 182200 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 22 | 20241022 | 182100 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 23 | 20241022 | 182000 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 24 | 20241022 | 181900 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 25 | 20241022 | 181800 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 26 | 20241022 | 181700 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 27 | 20241022 | 181600 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 28 | 20241022 | 181500 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 29 | 20241022 | 181400 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 30 | 20241022 | 181300 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 31 | 20241022 | 181200 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 32 | 20241022 | 181100 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 1987 |
| 33 | 20241022 | 181000 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 34 | 20241022 | 180900 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 35 | 20241022 | 180800 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 36 | 20241022 | 180700 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 37 | 20241022 | 180600 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 38 | 20241022 | 180500 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 39 | 20241022 | 180400 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 40 | 20241022 | 180300 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 41 | 20241022 | 180200 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 42 | 20241022 | 180100 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 43 | 20241022 | 180000 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 44 | 20241022 | 175900 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 45 | 20241022 | 175800 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 46 | 20241022 | 175700 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 47 | 20241022 | 175600 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 48 | 20241022 | 175500 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 49 | 20241022 | 175400 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 50 | 20241022 | 175300 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 51 | 20241022 | 175200 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 52 | 20241022 | 175100 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 53 | 20241022 | 175000 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 54 | 20241022 | 174900 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 55 | 20241022 | 174800 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 56 | 20241022 | 174700 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 57 | 20241022 | 174600 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 58 | 20241022 | 174500 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 59 | 20241022 | 174400 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 60 | 20241022 | 174300 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 61 | 20241022 | 174200 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 62 | 20241022 | 174100 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 1987 |
| 63 | 20241022 | 174000 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 64 | 20241022 | 173900 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 65 | 20241022 | 173800 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 66 | 20241022 | 173700 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 67 | 20241022 | 173600 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 68 | 20241022 | 173500 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 69 | 20241022 | 173400 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 70 | 20241022 | 173300 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 71 | 20241022 | 173200 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 72 | 20241022 | 173100 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 73 | 20241022 | 173000 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 74 | 20241022 | 172900 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 75 | 20241022 | 172800 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 76 | 20241022 | 172700 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 77 | 20241022 | 172600 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 78 | 20241022 | 172500 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 79 | 20241022 | 172400 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 80 | 20241022 | 172300 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 81 | 20241022 | 172200 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 82 | 20241022 | 172100 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 83 | 20241022 | 172000 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 84 | 20241022 | 171900 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 85 | 20241022 | 171800 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 86 | 20241022 | 171700 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 87 | 20241022 | 171600 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 88 | 20241022 | 171500 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 89 | 20241022 | 171400 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 90 | 20241022 | 171300 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 91 | 20241022 | 171200 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 92 | 20241022 | 171100 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 1987 |
| 93 | 20241022 | 171000 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 94 | 20241022 | 170900 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 95 | 20241022 | 170800 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 96 | 20241022 | 170700 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 97 | 20241022 | 170600 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 98 | 20241022 | 170500 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 99 | 20241022 | 170400 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 100 | 20241022 | 170300 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 101 | 20241022 | 170200 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 102 | 20241022 | 170100 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 103 | 20241022 | 170000 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 104 | 20241022 | 165900 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 105 | 20241022 | 165800 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 106 | 20241022 | 165700 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 107 | 20241022 | 165600 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 108 | 20241022 | 165500 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 109 | 20241022 | 165400 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 110 | 20241022 | 165300 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 111 | 20241022 | 165200 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 112 | 20241022 | 165100 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 113 | 20241022 | 165000 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 114 | 20241022 | 164900 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 115 | 20241022 | 164800 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 116 | 20241022 | 164700 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 117 | 20241022 | 164600 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 118 | 20241022 | 164500 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 119 | 20241022 | 164400 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 120 | 20241022 | 164300 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 121 | 20241022 | 164200 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 122 | 20241022 | 164100 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 1987 |
| 123 | 20241022 | 164000 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 124 | 20241022 | 163900 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 125 | 20241022 | 163800 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 126 | 20241022 | 163700 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 127 | 20241022 | 163600 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 128 | 20241022 | 163500 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 129 | 20241022 | 163400 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 130 | 20241022 | 163300 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 131 | 20241022 | 163200 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 132 | 20241022 | 163100 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 133 | 20241022 | 163000 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 134 | 20241022 | 162900 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 135 | 20241022 | 162800 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 136 | 20241022 | 162700 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 137 | 20241022 | 162600 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 138 | 20241022 | 162500 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 139 | 20241022 | 162400 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 140 | 20241022 | 162300 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 141 | 20241022 | 162200 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 142 | 20241022 | 162100 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 143 | 20241022 | 162000 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 144 | 20241022 | 161900 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 145 | 20241022 | 161800 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 146 | 20241022 | 161700 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 147 | 20241022 | 161600 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 148 | 20241022 | 161500 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 149 | 20241022 | 161400 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 150 | 20241022 | 161300 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 151 | 20241022 | 161200 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 152 | 20241022 | 161100 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 1987 |
| 153 | 20241022 | 161000 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 154 | 20241022 | 160900 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 155 | 20241022 | 160800 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 156 | 20241022 | 160700 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 157 | 20241022 | 160600 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 158 | 20241022 | 160500 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 159 | 20241022 | 160400 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 160 | 20241022 | 160300 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 161 | 20241022 | 160200 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 162 | 20241022 | 160100 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 163 | 20241022 | 160000 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 164 | 20241022 | 155900 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 165 | 20241022 | 155800 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 166 | 20241022 | 155700 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 167 | 20241022 | 155600 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 168 | 20241022 | 155500 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 169 | 20241022 | 155400 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 170 | 20241022 | 155300 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 171 | 20241022 | 155200 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 172 | 20241022 | 155100 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 173 | 20241022 | 155000 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 174 | 20241022 | 154900 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 175 | 20241022 | 154800 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 176 | 20241022 | 154700 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 177 | 20241022 | 154600 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 178 | 20241022 | 154500 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 179 | 20241022 | 154400 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 180 | 20241022 | 154300 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 181 | 20241022 | 154200 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 182 | 20241022 | 154100 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 1987 |
| 183 | 20241022 | 154000 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 184 | 20241022 | 153900 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 185 | 20241022 | 153800 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 186 | 20241022 | 153700 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 187 | 20241022 | 153600 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 188 | 20241022 | 153500 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 189 | 20241022 | 153400 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 190 | 20241022 | 153300 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 191 | 20241022 | 153200 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 192 | 20241022 | 153100 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 0 |
| 193 | 20241022 | 153000 | 1820773930 | 4600 | 4600 | 4600 | 4600 | 1987 |
| 194 | 20241022 | 152900 | 1811633730 | 4595 | 4595 | 4595 | 4595 | 0 |
| 195 | 20241022 | 152800 | 1811633730 | 4595 | 4595 | 4595 | 4595 | 0 |
| 196 | 20241022 | 152700 | 1811633730 | 4595 | 4595 | 4595 | 4595 | 0 |
| 197 | 20241022 | 152600 | 1811633730 | 4595 | 4595 | 4595 | 4595 | 0 |
| 198 | 20241022 | 152500 | 1811633730 | 4595 | 4595 | 4595 | 4595 | 0 |
| 199 | 20241022 | 152400 | 1811633730 | 4595 | 4595 | 4595 | 4595 | 0 |
| 200 | 20241022 | 152300 | 1811633730 | 4595 | 4595 | 4595 | 4595 | 0 |
| 201 | 20241022 | 152200 | 1811633730 | 4595 | 4595 | 4595 | 4595 | 0 |
| 202 | 20241022 | 152100 | 1811633730 | 4595 | 4595 | 4595 | 4595 | 0 |
| 203 | 20241022 | 152000 | 1811633730 | 4595 | 4595 | 4595 | 4595 | 0 |
| 204 | 20241022 | 151900 | 1811633730 | 4595 | 4595 | 4610 | 4590 | 4844 |
| 205 | 20241022 | 151800 | 1789379535 | 4595 | 4590 | 4595 | 4580 | 1570 |
| 206 | 20241022 | 151700 | 1782181095 | 4590 | 4580 | 4590 | 4580 | 122 |
| 207 | 20241022 | 151600 | 1781622175 | 4590 | 4590 | 4595 | 4580 | 2024 |
| 208 | 20241022 | 151500 | 1772340320 | 4595 | 4585 | 4595 | 4585 | 219 |
| 209 | 20241022 | 151400 | 1771336135 | 4595 | 4585 | 4595 | 4585 | 412 |
| 210 | 20241022 | 151300 | 1769445105 | 4590 | 4585 | 4595 | 4585 | 780 |
| 211 | 20241022 | 151200 | 1765865155 | 4595 | 4585 | 4595 | 4580 | 1887 |
| 212 | 20241022 | 151100 | 1757205410 | 4580 | 4585 | 4595 | 4580 | 2741 |
| 213 | 20241022 | 151000 | 1744638250 | 4595 | 4585 | 4595 | 4580 | 593 |
| 214 | 20241022 | 150900 | 1741916165 | 4580 | 4595 | 4595 | 4580 | 902 |
| 215 | 20241022 | 150800 | 1737774420 | 4595 | 4590 | 4595 | 4585 | 709 |
| 216 | 20241022 | 150700 | 1734517630 | 4595 | 4585 | 4595 | 4585 | 2178 |
| 217 | 20241022 | 150600 | 1724522440 | 4595 | 4590 | 4600 | 4585 | 555 |
| 218 | 20241022 | 150500 | 1721973825 | 4600 | 4590 | 4600 | 4585 | 1394 |
| 219 | 20241022 | 150400 | 1715574990 | 4600 | 4605 | 4605 | 4590 | 724 |
| 220 | 20241022 | 150300 | 1712246755 | 4600 | 4600 | 4610 | 4590 | 3516 |
| 221 | 20241022 | 150200 | 1696073460 | 4590 | 4600 | 4605 | 4590 | 2026 |
| 222 | 20241022 | 150100 | 1686759475 | 4590 | 4605 | 4605 | 4585 | 213 |
| 223 | 20241022 | 150000 | 1685782305 | 4585 | 4605 | 4605 | 4585 | 607 |
| 224 | 20241022 | 145900 | 1682990965 | 4585 | 4605 | 4605 | 4585 | 512 |
| 225 | 20241022 | 145800 | 1680637445 | 4585 | 4585 | 4585 | 4585 | 1835 |
| 226 | 20241022 | 145700 | 1672223970 | 4585 | 4605 | 4610 | 4585 | 1505 |
| 227 | 20241022 | 145600 | 1665303425 | 4590 | 4605 | 4605 | 4590 | 414 |
| 228 | 20241022 | 145500 | 1663399635 | 4590 | 4590 | 4605 | 4590 | 319 |
| 229 | 20241022 | 145400 | 1661935410 | 4605 | 4590 | 4615 | 4585 | 1333 |
| 230 | 20241022 | 145300 | 1655800310 | 4610 | 4610 | 4610 | 4585 | 1241 |
| 231 | 20241022 | 145200 | 1650093235 | 4610 | 4590 | 4610 | 4585 | 3413 |
| 232 | 20241022 | 145100 | 1634424070 | 4590 | 4605 | 4610 | 4590 | 400 |
| 233 | 20241022 | 145000 | 1632584825 | 4605 | 4610 | 4610 | 4590 | 2226 |
| 234 | 20241022 | 144900 | 1622366850 | 4590 | 4590 | 4610 | 4590 | 522 |
| 235 | 20241022 | 144800 | 1619966830 | 4610 | 4610 | 4610 | 4590 | 423 |
| 236 | 20241022 | 144700 | 1618021440 | 4590 | 4595 | 4595 | 4590 | 255 |
| 237 | 20241022 | 144600 | 1616850795 | 4615 | 4610 | 4615 | 4590 | 225 |
| 238 | 20241022 | 144500 | 1615817765 | 4610 | 4595 | 4610 | 4590 | 1017 |
| 239 | 20241022 | 144400 | 1611135215 | 4595 | 4595 | 4600 | 4595 | 372 |
| 240 | 20241022 | 144300 | 1609425345 | 4595 | 4600 | 4610 | 4595 | 772 |
| 241 | 20241022 | 144200 | 1605869960 | 4595 | 4620 | 4620 | 4595 | 603 |
| 242 | 20241022 | 144100 | 1603089400 | 4595 | 4620 | 4620 | 4595 | 443 |
| 243 | 20241022 | 144000 | 1601053765 | 4595 | 4595 | 4620 | 4595 | 340 |
| 244 | 20241022 | 143900 | 1599490590 | 4620 | 4620 | 4620 | 4595 | 409 |
| 245 | 20241022 | 143800 | 1597606435 | 4620 | 4620 | 4620 | 4595 | 414 |
| 246 | 20241022 | 143700 | 1595698525 | 4590 | 4595 | 4620 | 4590 | 649 |
| 247 | 20241022 | 143600 | 1592716850 | 4620 | 4620 | 4620 | 4595 | 456 |
| 248 | 20241022 | 143500 | 1590616655 | 4595 | 4615 | 4620 | 4595 | 622 |
| 249 | 20241022 | 143400 | 1587750990 | 4595 | 4600 | 4600 | 4595 | 1945 |
| 250 | 20241022 | 143300 | 1578805050 | 4600 | 4610 | 4620 | 4600 | 298 |
| 251 | 20241022 | 143200 | 1577430715 | 4595 | 4600 | 4600 | 4595 | 317 |
| 252 | 20241022 | 143100 | 1575973045 | 4610 | 4610 | 4610 | 4595 | 312 |
| 253 | 20241022 | 143000 | 1574536300 | 4620 | 4600 | 4620 | 4600 | 460 |
| 254 | 20241022 | 142900 | 1572415675 | 4595 | 4595 | 4605 | 4595 | 456 |
| 255 | 20241022 | 142800 | 1570317915 | 4615 | 4595 | 4615 | 4595 | 466 |
| 256 | 20241022 | 142700 | 1568171605 | 4615 | 4610 | 4615 | 4595 | 604 |
| 257 | 20241022 | 142600 | 1565388610 | 4605 | 4595 | 4605 | 4590 | 620 |
| 258 | 20241022 | 142500 | 1562538215 | 4605 | 4610 | 4610 | 4590 | 402 |
| 259 | 20241022 | 142400 | 1560690175 | 4590 | 4610 | 4610 | 4590 | 606 |
| 260 | 20241022 | 142300 | 1557900755 | 4590 | 4620 | 4620 | 4590 | 216 |
| 261 | 20241022 | 142200 | 1556909180 | 4590 | 4590 | 4590 | 4590 | 212 |
| 262 | 20241022 | 142100 | 1555936100 | 4625 | 4600 | 4625 | 4590 | 524 |
| 263 | 20241022 | 142000 | 1553522780 | 4620 | 4595 | 4620 | 4595 | 1538 |
| 264 | 20241022 | 141900 | 1546441340 | 4600 | 4605 | 4605 | 4595 | 313 |
| 265 | 20241022 | 141800 | 1545002585 | 4595 | 4605 | 4620 | 4595 | 300 |
| 266 | 20241022 | 141700 | 1543621260 | 4605 | 4605 | 4605 | 4595 | 485 |
| 267 | 20241022 | 141600 | 1541390305 | 4595 | 4595 | 4600 | 4595 | 312 |
| 268 | 20241022 | 141500 | 1539956165 | 4595 | 4600 | 4620 | 4595 | 624 |
| 269 | 20241022 | 141400 | 1537082255 | 4600 | 4605 | 4605 | 4595 | 302 |
| 270 | 20241022 | 141300 | 1535693910 | 4590 | 4600 | 4605 | 4590 | 2713 |
| 271 | 20241022 | 141200 | 1523228610 | 4595 | 4605 | 4610 | 4595 | 585 |
| 272 | 20241022 | 141100 | 1520537455 | 4595 | 4600 | 4605 | 4595 | 293 |
| 273 | 20241022 | 141000 | 1519190545 | 4600 | 4600 | 4605 | 4600 | 643 |
| 274 | 20241022 | 140900 | 1516232655 | 4600 | 4600 | 4615 | 4600 | 686 |
| 275 | 20241022 | 140800 | 1513075155 | 4600 | 4595 | 4600 | 4595 | 696 |
| 276 | 20241022 | 140700 | 1509874085 | 4600 | 4595 | 4605 | 4595 | 698 |
| 277 | 20241022 | 140600 | 1506664115 | 4605 | 4605 | 4610 | 4605 | 452 |
| 278 | 20241022 | 140500 | 1504582485 | 4600 | 4595 | 4610 | 4595 | 904 |
| 279 | 20241022 | 140400 | 1500423195 | 4595 | 4595 | 4595 | 4595 | 217 |
| 280 | 20241022 | 140300 | 1499426080 | 4615 | 4610 | 4620 | 4595 | 463 |
| 281 | 20241022 | 140200 | 1497293800 | 4610 | 4595 | 4610 | 4595 | 519 |
| 282 | 20241022 | 140100 | 1494905995 | 4595 | 4595 | 4595 | 4595 | 212 |
| 283 | 20241022 | 140000 | 1493931855 | 4620 | 4620 | 4620 | 4595 | 509 |
| 284 | 20241022 | 135900 | 1491587045 | 4620 | 4620 | 4625 | 4595 | 425 |
| 285 | 20241022 | 135800 | 1489628825 | 4600 | 4625 | 4625 | 4600 | 530 |
| 286 | 20241022 | 135700 | 1487190550 | 4625 | 4605 | 4625 | 4595 | 890 |
| 287 | 20241022 | 135600 | 1483095805 | 4595 | 4595 | 4595 | 4595 | 212 |
| 288 | 20241022 | 135500 | 1482121665 | 4595 | 4600 | 4610 | 4595 | 1850 |
| 289 | 20241022 | 135400 | 1473608695 | 4600 | 4605 | 4605 | 4600 | 544 |
| 290 | 20241022 | 135300 | 1471105305 | 4600 | 4605 | 4605 | 4600 | 372 |
| 291 | 20241022 | 135200 | 1469394095 | 4600 | 4605 | 4605 | 4600 | 306 |
| 292 | 20241022 | 135100 | 1467985495 | 4600 | 4605 | 4625 | 4600 | 503 |
| 293 | 20241022 | 135000 | 1465667190 | 4600 | 4605 | 4605 | 4600 | 457 |
| 294 | 20241022 | 134900 | 1463563990 | 4600 | 4625 | 4625 | 4600 | 108 |
| 295 | 20241022 | 134800 | 1463067160 | 4605 | 4600 | 4625 | 4600 | 1049 |
| 296 | 20241022 | 134700 | 1458234045 | 4600 | 4600 | 4600 | 4600 | 212 |
| 297 | 20241022 | 134600 | 1457258845 | 4600 | 4600 | 4610 | 4600 | 341 |
| 298 | 20241022 | 134500 | 1455688945 | 4615 | 4620 | 4630 | 4615 | 227 |
| 299 | 20241022 | 134400 | 1454640250 | 4615 | 4620 | 4620 | 4605 | 493 |
| 300 | 20241022 | 134300 | 1452367720 | 4610 | 4610 | 4620 | 4610 | 441 |
| 301 | 20241022 | 134200 | 1450334700 | 4610 | 4615 | 4625 | 4600 | 409 |
| 302 | 20241022 | 134100 | 1448448375 | 4610 | 4605 | 4615 | 4600 | 511 |
| 303 | 20241022 | 134000 | 1446093245 | 4600 | 4620 | 4620 | 4600 | 215 |
| 304 | 20241022 | 133900 | 1445103655 | 4625 | 4615 | 4630 | 4600 | 638 |
| 305 | 20241022 | 133800 | 1442159170 | 4615 | 4615 | 4615 | 4615 | 218 |
| 306 | 20241022 | 133700 | 1441153100 | 4620 | 4620 | 4620 | 4620 | 200 |
| 307 | 20241022 | 133600 | 1440229100 | 4600 | 4625 | 4625 | 4600 | 6197 |
| 308 | 20241022 | 133500 | 1411717575 | 4600 | 4630 | 4630 | 4600 | 1746 |
| 309 | 20241022 | 133400 | 1403680380 | 4635 | 4640 | 4640 | 4635 | 609 |
| 310 | 20241022 | 133300 | 1400855650 | 4640 | 4625 | 4640 | 4625 | 265 |
| 311 | 20241022 | 133200 | 1399627850 | 4620 | 4620 | 4620 | 4620 | 325 |
| 312 | 20241022 | 133100 | 1398126350 | 4625 | 4625 | 4625 | 4625 | 5 |
| 313 | 20241022 | 133000 | 1398103225 | 4630 | 4635 | 4635 | 4620 | 511 |
| 314 | 20241022 | 132900 | 1395736990 | 4635 | 4640 | 4640 | 4635 | 27 |
| 315 | 20241022 | 132800 | 1395611810 | 4640 | 4645 | 4645 | 4625 | 50 |
| 316 | 20241022 | 132700 | 1395379895 | 4645 | 4625 | 4645 | 4625 | 452 |
| 317 | 20241022 | 132600 | 1393283595 | 4625 | 4610 | 4625 | 4610 | 325 |
| 318 | 20241022 | 132500 | 1391780875 | 4605 | 4625 | 4625 | 4605 | 109 |
| 319 | 20241022 | 132400 | 1391278220 | 4635 | 4625 | 4635 | 4625 | 208 |
| 320 | 20241022 | 132300 | 1390315015 | 4625 | 4630 | 4630 | 4625 | 245 |
| 321 | 20241022 | 132200 | 1389180890 | 4625 | 4625 | 4625 | 4625 | 107 |
| 322 | 20241022 | 132100 | 1388686015 | 4635 | 4630 | 4635 | 4630 | 199 |
| 323 | 20241022 | 132000 | 1387764475 | 4625 | 4625 | 4625 | 4625 | 131 |
| 324 | 20241022 | 131900 | 1387158600 | 4625 | 4625 | 4625 | 4620 | 357 |
| 325 | 20241022 | 131800 | 1385509010 | 4630 | 4630 | 4630 | 4630 | 298 |
| 326 | 20241022 | 131700 | 1384129270 | 4610 | 4625 | 4630 | 4610 | 2474 |
| 327 | 20241022 | 131600 | 1372701730 | 4640 | 4640 | 4640 | 4640 | 200 |
| 328 | 20241022 | 131500 | 1371773730 | 4620 | 4645 | 4645 | 4620 | 307 |
| 329 | 20241022 | 131400 | 1370349945 | 4640 | 4635 | 4640 | 4635 | 774 |
| 330 | 20241022 | 131300 | 1366759410 | 4635 | 4635 | 4635 | 4635 | 166 |
| 331 | 20241022 | 131200 | 1365990000 | 4635 | 4625 | 4640 | 4625 | 1417 |
| 332 | 20241022 | 131100 | 1359423895 | 4600 | 4625 | 4625 | 4600 | 110 |
| 333 | 20241022 | 131000 | 1358917650 | 4630 | 4625 | 4635 | 4625 | 233 |
| 334 | 20241022 | 130900 | 1357839895 | 4625 | 4630 | 4630 | 4625 | 422 |
| 335 | 20241022 | 130800 | 1355886040 | 4630 | 4625 | 4630 | 4625 | 197 |
| 336 | 20241022 | 130700 | 1354974905 | 4630 | 4625 | 4630 | 4625 | 101 |
| 337 | 20241022 | 130600 | 1354507775 | 4625 | 4630 | 4635 | 4625 | 977 |
| 338 | 20241022 | 130500 | 1349984505 | 4625 | 4620 | 4625 | 4620 | 338 |
| 339 | 20241022 | 130400 | 1348422435 | 4630 | 4630 | 4630 | 4630 | 0 |
| 340 | 20241022 | 130300 | 1348422435 | 4630 | 4620 | 4630 | 4620 | 298 |
| 341 | 20241022 | 130200 | 1347045140 | 4595 | 4620 | 4620 | 4595 | 3200 |
| 342 | 20241022 | 130100 | 1332329390 | 4595 | 4595 | 4595 | 4595 | 109 |
| 343 | 20241022 | 130000 | 1331828535 | 4595 | 4600 | 4630 | 4595 | 1393 |
| 344 | 20241022 | 125900 | 1325398100 | 4600 | 4600 | 4600 | 4600 | 68 |
| 345 | 20241022 | 125800 | 1325085300 | 4600 | 4615 | 4615 | 4600 | 406 |
| 346 | 20241022 | 125700 | 1323214700 | 4600 | 4610 | 4620 | 4600 | 525 |
| 347 | 20241022 | 125600 | 1320794475 | 4600 | 4600 | 4600 | 4600 | 1060 |
| 348 | 20241022 | 125500 | 1315918475 | 4610 | 4615 | 4615 | 4600 | 152 |
| 349 | 20241022 | 125400 | 1315218215 | 4615 | 4615 | 4620 | 4615 | 972 |
| 350 | 20241022 | 125300 | 1310731920 | 4610 | 4605 | 4615 | 4605 | 403 |
| 351 | 20241022 | 125200 | 1308875480 | 4610 | 4610 | 4610 | 4610 | 226 |
| 352 | 20241022 | 125100 | 1307833620 | 4615 | 4595 | 4615 | 4595 | 563 |
| 353 | 20241022 | 125000 | 1305241015 | 4580 | 4595 | 4595 | 4580 | 274 |
| 354 | 20241022 | 124900 | 1303982810 | 4570 | 4580 | 4595 | 4565 | 8574 |
| 355 | 20241022 | 124800 | 1264779980 | 4595 | 4590 | 4595 | 4590 | 642 |
| 356 | 20241022 | 124700 | 1261830490 | 4580 | 4595 | 4595 | 4580 | 3335 |
| 357 | 20241022 | 124600 | 1246528150 | 4595 | 4600 | 4600 | 4590 | 1778 |
| 358 | 20241022 | 124500 | 1238358240 | 4600 | 4605 | 4605 | 4600 | 1609 |
| 359 | 20241022 | 124400 | 1230949085 | 4600 | 4610 | 4615 | 4600 | 451 |
| 360 | 20241022 | 124300 | 1228869535 | 4610 | 4610 | 4610 | 4610 | 162 |
| 361 | 20241022 | 124200 | 1228122715 | 4610 | 4615 | 4615 | 4610 | 320 |
| 362 | 20241022 | 124100 | 1226646510 | 4610 | 4610 | 4610 | 4610 | 100 |
| 363 | 20241022 | 124000 | 1226185510 | 4610 | 4610 | 4625 | 4610 | 1088 |
| 364 | 20241022 | 123900 | 1221157030 | 4610 | 4610 | 4625 | 4610 | 2517 |
| 365 | 20241022 | 123800 | 1209533350 | 4600 | 4615 | 4615 | 4600 | 178 |
| 366 | 20241022 | 123700 | 1208714075 | 4610 | 4610 | 4615 | 4610 | 189 |
| 367 | 20241022 | 123600 | 1207842720 | 4610 | 4600 | 4615 | 4600 | 280 |
| 368 | 20241022 | 123500 | 1206553000 | 4590 | 4600 | 4600 | 4590 | 230 |
| 369 | 20241022 | 123400 | 1205495530 | 4590 | 4590 | 4590 | 4590 | 1574 |
| 370 | 20241022 | 123300 | 1198270870 | 4585 | 4580 | 4610 | 4580 | 567 |
| 371 | 20241022 | 123200 | 1195661935 | 4600 | 4590 | 4600 | 4580 | 650 |
| 372 | 20241022 | 123100 | 1192678445 | 4590 | 4590 | 4590 | 4590 | 60 |
| 373 | 20241022 | 123000 | 1192403045 | 4575 | 4610 | 4610 | 4575 | 7195 |
| 374 | 20241022 | 122900 | 1159421685 | 4610 | 4600 | 4610 | 4600 | 521 |
| 375 | 20241022 | 122800 | 1157023095 | 4600 | 4595 | 4600 | 4595 | 473 |
| 376 | 20241022 | 122700 | 1154848095 | 4600 | 4605 | 4605 | 4600 | 714 |
| 377 | 20241022 | 122600 | 1151563205 | 4605 | 4600 | 4605 | 4600 | 258 |
| 378 | 20241022 | 122500 | 1150375395 | 4600 | 4600 | 4600 | 4600 | 100 |
| 379 | 20241022 | 122400 | 1149915395 | 4600 | 4610 | 4610 | 4600 | 313 |
| 380 | 20241022 | 122300 | 1148474320 | 4610 | 4615 | 4615 | 4610 | 43 |
| 381 | 20241022 | 122200 | 1148275965 | 4610 | 4615 | 4615 | 4605 | 1323 |
| 382 | 20241022 | 122100 | 1142182145 | 4615 | 4605 | 4615 | 4600 | 270 |
| 383 | 20241022 | 122000 | 1140938360 | 4605 | 4600 | 4605 | 4600 | 286 |
| 384 | 20241022 | 121900 | 1139621795 | 4600 | 4600 | 4615 | 4600 | 365 |
| 385 | 20241022 | 121800 | 1137939795 | 4615 | 4610 | 4615 | 4610 | 242 |
| 386 | 20241022 | 121700 | 1136823725 | 4605 | 4605 | 4605 | 4605 | 332 |
| 387 | 20241022 | 121600 | 1135294865 | 4605 | 4615 | 4615 | 4605 | 238 |
| 388 | 20241022 | 121500 | 1134197915 | 4620 | 4615 | 4620 | 4610 | 608 |
| 389 | 20241022 | 121400 | 1131390825 | 4610 | 4615 | 4615 | 4610 | 292 |
| 390 | 20241022 | 121300 | 1130044060 | 4615 | 4615 | 4615 | 4615 | 103 |
| 391 | 20241022 | 121200 | 1129568715 | 4615 | 4625 | 4625 | 4615 | 156 |
| 392 | 20241022 | 121100 | 1128847785 | 4620 | 4620 | 4620 | 4610 | 440 |
| 393 | 20241022 | 121000 | 1126816765 | 4610 | 4610 | 4610 | 4610 | 164 |
| 394 | 20241022 | 120900 | 1126060725 | 4620 | 4625 | 4625 | 4610 | 209 |
| 395 | 20241022 | 120800 | 1125095300 | 4610 | 4600 | 4625 | 4600 | 1667 |
| 396 | 20241022 | 120700 | 1117394150 | 4600 | 4610 | 4610 | 4600 | 756 |
| 397 | 20241022 | 120600 | 1113910510 | 4610 | 4615 | 4615 | 4610 | 304 |
| 398 | 20241022 | 120500 | 1112508570 | 4610 | 4615 | 4615 | 4610 | 378 |
| 399 | 20241022 | 120400 | 1110764930 | 4615 | 4610 | 4615 | 4610 | 256 |
| 400 | 20241022 | 120300 | 1109583770 | 4610 | 4620 | 4620 | 4605 | 244 |
| 401 | 20241022 | 120200 | 1108458165 | 4605 | 4605 | 4605 | 4605 | 66 |
| 402 | 20241022 | 120100 | 1108154235 | 4625 | 4625 | 4625 | 4625 | 300 |
| 403 | 20241022 | 120000 | 1106766735 | 4605 | 4625 | 4625 | 4600 | 2107 |
| 404 | 20241022 | 115900 | 1097025725 | 4620 | 4625 | 4625 | 4620 | 48 |
| 405 | 20241022 | 115800 | 1096803960 | 4620 | 4625 | 4625 | 4620 | 401 |
| 406 | 20241022 | 115700 | 1094950585 | 4620 | 4625 | 4625 | 4610 | 975 |
| 407 | 20241022 | 115600 | 1090442645 | 4620 | 4610 | 4620 | 4600 | 385 |
| 408 | 20241022 | 115500 | 1088667445 | 4615 | 4615 | 4620 | 4615 | 234 |
| 409 | 20241022 | 115400 | 1087587285 | 4615 | 4620 | 4620 | 4615 | 350 |
| 410 | 20241022 | 115300 | 1085970540 | 4600 | 4600 | 4600 | 4600 | 56 |
| 411 | 20241022 | 115200 | 1085712940 | 4600 | 4605 | 4625 | 4600 | 684 |
| 412 | 20241022 | 115100 | 1082565130 | 4600 | 4605 | 4610 | 4600 | 693 |
| 413 | 20241022 | 115000 | 1079373990 | 4605 | 4605 | 4610 | 4605 | 371 |
| 414 | 20241022 | 114900 | 1077664535 | 4605 | 4605 | 4605 | 4605 | 47 |
| 415 | 20241022 | 114800 | 1077448100 | 4610 | 4615 | 4615 | 4610 | 329 |
| 416 | 20241022 | 114700 | 1075930915 | 4610 | 4615 | 4615 | 4610 | 166 |
| 417 | 20241022 | 114600 | 1075165155 | 4615 | 4615 | 4615 | 4615 | 556 |
| 418 | 20241022 | 114500 | 1072599215 | 4620 | 4625 | 4625 | 4620 | 261 |
| 419 | 20241022 | 114400 | 1071392900 | 4620 | 4620 | 4620 | 4620 | 112 |
| 420 | 20241022 | 114300 | 1070875460 | 4625 | 4615 | 4625 | 4615 | 135 |
| 421 | 20241022 | 114200 | 1070252340 | 4620 | 4625 | 4630 | 4620 | 347 |
| 422 | 20241022 | 114100 | 1068648215 | 4620 | 4615 | 4620 | 4615 | 622 |
| 423 | 20241022 | 114000 | 1065777180 | 4615 | 4620 | 4625 | 4615 | 1141 |
| 424 | 20241022 | 113900 | 1060501370 | 4625 | 4635 | 4635 | 4620 | 845 |
| 425 | 20241022 | 113800 | 1056592260 | 4635 | 4610 | 4635 | 4610 | 5864 |
| 426 | 20241022 | 113700 | 1029453225 | 4610 | 4610 | 4610 | 4610 | 146 |
| 427 | 20241022 | 113600 | 1028780165 | 4610 | 4625 | 4630 | 4610 | 1316 |
| 428 | 20241022 | 113500 | 1022693135 | 4610 | 4625 | 4625 | 4610 | 454 |
| 429 | 20241022 | 113400 | 1020598195 | 4610 | 4610 | 4610 | 4610 | 54 |
| 430 | 20241022 | 113300 | 1020349255 | 4620 | 4625 | 4625 | 4610 | 274 |
| 431 | 20241022 | 113200 | 1019083450 | 4620 | 4610 | 4620 | 4610 | 309 |
| 432 | 20241022 | 113100 | 1017656960 | 4610 | 4615 | 4620 | 4610 | 369 |
| 433 | 20241022 | 113000 | 1015953240 | 4615 | 4625 | 4625 | 4615 | 1560 |
| 434 | 20241022 | 112900 | 1008738730 | 4615 | 4620 | 4620 | 4615 | 379 |
| 435 | 20241022 | 112800 | 1006988645 | 4615 | 4615 | 4615 | 4615 | 105 |
| 436 | 20241022 | 112700 | 1006504070 | 4625 | 4620 | 4630 | 4615 | 1260 |
| 437 | 20241022 | 112600 | 1000677030 | 4620 | 4620 | 4620 | 4620 | 144 |
| 438 | 20241022 | 112500 | 1000011750 | 4620 | 4620 | 4625 | 4620 | 252 |
| 439 | 20241022 | 112400 | 998847250 | 4605 | 4615 | 4615 | 4605 | 344 |
| 440 | 20241022 | 112300 | 997260250 | 4620 | 4615 | 4620 | 4605 | 162 |
| 441 | 20241022 | 112200 | 996512795 | 4620 | 4630 | 4630 | 4620 | 783 |
| 442 | 20241022 | 112100 | 992893425 | 4620 | 4625 | 4625 | 4605 | 257 |
| 443 | 20241022 | 112000 | 991706920 | 4615 | 4605 | 4615 | 4600 | 912 |
| 444 | 20241022 | 111900 | 987508150 | 4605 | 4625 | 4625 | 4605 | 7817 |
| 445 | 20241022 | 111800 | 951419990 | 4625 | 4630 | 4630 | 4625 | 424 |
| 446 | 20241022 | 111700 | 949457990 | 4625 | 4630 | 4630 | 4625 | 566 |
| 447 | 20241022 | 111600 | 946839925 | 4630 | 4635 | 4635 | 4625 | 207 |
| 448 | 20241022 | 111500 | 945882005 | 4635 | 4635 | 4635 | 4635 | 105 |
| 449 | 20241022 | 111400 | 945395330 | 4635 | 4635 | 4635 | 4630 | 1149 |
| 450 | 20241022 | 111300 | 940074445 | 4630 | 4630 | 4635 | 4630 | 337 |
| 451 | 20241022 | 111200 | 938514110 | 4635 | 4645 | 4645 | 4630 | 471 |
| 452 | 20241022 | 111100 | 936331290 | 4640 | 4640 | 4645 | 4640 | 230 |
| 453 | 20241022 | 111000 | 935264015 | 4645 | 4640 | 4645 | 4640 | 107 |
| 454 | 20241022 | 110900 | 934767505 | 4645 | 4630 | 4645 | 4625 | 2843 |
| 455 | 20241022 | 110800 | 921577590 | 4630 | 4630 | 4635 | 4630 | 132 |
| 456 | 20241022 | 110700 | 920966155 | 4640 | 4625 | 4640 | 4625 | 391 |
| 457 | 20241022 | 110600 | 919155730 | 4625 | 4630 | 4630 | 4620 | 442 |
| 458 | 20241022 | 110500 | 917110875 | 4620 | 4620 | 4620 | 4620 | 1146 |
| 459 | 20241022 | 110400 | 911816355 | 4620 | 4640 | 4640 | 4620 | 180 |
| 460 | 20241022 | 110300 | 910982915 | 4635 | 4625 | 4635 | 4625 | 169 |
| 461 | 20241022 | 110200 | 910200160 | 4630 | 4630 | 4630 | 4625 | 332 |
| 462 | 20241022 | 110100 | 908663270 | 4630 | 4630 | 4630 | 4625 | 125 |
| 463 | 20241022 | 110000 | 908084765 | 4630 | 4625 | 4630 | 4620 | 367 |
| 464 | 20241022 | 105900 | 906388045 | 4625 | 4620 | 4625 | 4615 | 349 |
| 465 | 20241022 | 105800 | 904776185 | 4620 | 4615 | 4620 | 4615 | 130 |
| 466 | 20241022 | 105700 | 904175830 | 4620 | 4620 | 4620 | 4615 | 346 |
| 467 | 20241022 | 105600 | 902577890 | 4625 | 4625 | 4625 | 4625 | 242 |
| 468 | 20241022 | 105500 | 901458640 | 4620 | 4625 | 4625 | 4620 | 110 |
| 469 | 20241022 | 105400 | 900950165 | 4625 | 4625 | 4625 | 4625 | 227 |
| 470 | 20241022 | 105300 | 899900290 | 4625 | 4630 | 4630 | 4625 | 545 |
| 471 | 20241022 | 105200 | 897377255 | 4635 | 4625 | 4635 | 4625 | 106 |
| 472 | 20241022 | 105100 | 896886505 | 4630 | 4635 | 4635 | 4630 | 55 |
| 473 | 20241022 | 105000 | 896631820 | 4625 | 4635 | 4635 | 4625 | 160 |
| 474 | 20241022 | 104900 | 895891170 | 4630 | 4630 | 4645 | 4630 | 1630 |
| 475 | 20241022 | 104800 | 888331145 | 4625 | 4620 | 4625 | 4620 | 457 |
| 476 | 20241022 | 104700 | 886218645 | 4620 | 4620 | 4620 | 4615 | 2595 |
| 477 | 20241022 | 104600 | 874241215 | 4615 | 4620 | 4620 | 4615 | 1595 |
| 478 | 20241022 | 104500 | 866875125 | 4620 | 4615 | 4620 | 4615 | 124 |
| 479 | 20241022 | 104400 | 866302805 | 4615 | 4620 | 4620 | 4615 | 553 |
| 480 | 20241022 | 104300 | 863748995 | 4620 | 4620 | 4620 | 4620 | 5 |
| 481 | 20241022 | 104200 | 863725895 | 4630 | 4630 | 4630 | 4615 | 265 |
| 482 | 20241022 | 104100 | 862499905 | 4635 | 4615 | 4635 | 4610 | 221 |
| 483 | 20241022 | 104000 | 861480250 | 4620 | 4620 | 4620 | 4610 | 285 |
| 484 | 20241022 | 103900 | 860164395 | 4630 | 4620 | 4630 | 4620 | 262 |
| 485 | 20241022 | 103800 | 858951945 | 4630 | 4630 | 4635 | 4615 | 1314 |
| 486 | 20241022 | 103700 | 852870740 | 4635 | 4630 | 4635 | 4630 | 310 |
| 487 | 20241022 | 103600 | 851434465 | 4630 | 4625 | 4630 | 4625 | 546 |
| 488 | 20241022 | 103500 | 848908740 | 4630 | 4630 | 4630 | 4625 | 203 |
| 489 | 20241022 | 103400 | 847969405 | 4625 | 4625 | 4630 | 4620 | 351 |
| 490 | 20241022 | 103300 | 846346110 | 4620 | 4620 | 4625 | 4620 | 722 |
| 491 | 20241022 | 103200 | 843008005 | 4620 | 4625 | 4625 | 4615 | 583 |
| 492 | 20241022 | 103100 | 840317295 | 4625 | 4610 | 4625 | 4605 | 953 |
| 493 | 20241022 | 103000 | 835919480 | 4615 | 4605 | 4620 | 4605 | 615 |
| 494 | 20241022 | 102900 | 833087330 | 4605 | 4605 | 4605 | 4590 | 430 |
| 495 | 20241022 | 102800 | 831108595 | 4605 | 4600 | 4605 | 4590 | 288 |
| 496 | 20241022 | 102700 | 829784375 | 4600 | 4605 | 4605 | 4600 | 200 |
| 497 | 20241022 | 102600 | 828864370 | 4590 | 4600 | 4605 | 4590 | 221 |
| 498 | 20241022 | 102500 | 827849060 | 4600 | 4600 | 4605 | 4600 | 251 |
| 499 | 20241022 | 102400 | 826694455 | 4585 | 4590 | 4610 | 4585 | 5474 |
| 500 | 20241022 | 102300 | 801586420 | 4585 | 4615 | 4615 | 4585 | 10470 |
| 501 | 20241022 | 102200 | 753478240 | 4620 | 4610 | 4620 | 4595 | 887 |
| 502 | 20241022 | 102100 | 749388545 | 4600 | 4600 | 4605 | 4600 | 539 |
| 503 | 20241022 | 102000 | 746907630 | 4595 | 4595 | 4600 | 4595 | 110 |
| 504 | 20241022 | 101900 | 746402145 | 4595 | 4600 | 4605 | 4595 | 1186 |
| 505 | 20241022 | 101800 | 740946755 | 4600 | 4580 | 4600 | 4580 | 1888 |
| 506 | 20241022 | 101700 | 732265600 | 4580 | 4590 | 4595 | 4580 | 1069 |
| 507 | 20241022 | 101600 | 727357600 | 4590 | 4585 | 4590 | 4580 | 403 |
| 508 | 20241022 | 101500 | 725509500 | 4585 | 4590 | 4590 | 4585 | 597 |
| 509 | 20241022 | 101400 | 722770750 | 4585 | 4590 | 4590 | 4580 | 1106 |
| 510 | 20241022 | 101300 | 717699315 | 4590 | 4590 | 4590 | 4585 | 665 |
| 511 | 20241022 | 101200 | 714647505 | 4590 | 4595 | 4595 | 4585 | 1501 |
| 512 | 20241022 | 101100 | 707764610 | 4590 | 4590 | 4590 | 4585 | 260 |
| 513 | 20241022 | 101000 | 706571255 | 4585 | 4585 | 4595 | 4585 | 264 |
| 514 | 20241022 | 100900 | 705358800 | 4600 | 4590 | 4600 | 4590 | 287 |
| 515 | 20241022 | 100800 | 704041435 | 4590 | 4590 | 4590 | 4585 | 478 |
| 516 | 20241022 | 100700 | 701848925 | 4585 | 4595 | 4595 | 4585 | 243 |
| 517 | 20241022 | 100600 | 700734360 | 4595 | 4580 | 4595 | 4580 | 1310 |
| 518 | 20241022 | 100500 | 694725180 | 4585 | 4585 | 4585 | 4580 | 154 |
| 519 | 20241022 | 100400 | 694019770 | 4585 | 4575 | 4585 | 4575 | 200 |
| 520 | 20241022 | 100300 | 693102870 | 4570 | 4575 | 4590 | 4570 | 2211 |
| 521 | 20241022 | 100200 | 682986170 | 4580 | 4595 | 4595 | 4580 | 298 |
| 522 | 20241022 | 100100 | 681618970 | 4585 | 4590 | 4595 | 4585 | 351 |
| 523 | 20241022 | 100000 | 680007890 | 4590 | 4575 | 4595 | 4575 | 322 |
| 524 | 20241022 | 095900 | 678530935 | 4590 | 4595 | 4595 | 4580 | 4342 |
| 525 | 20241022 | 095800 | 658640650 | 4595 | 4590 | 4595 | 4580 | 324 |
| 526 | 20241022 | 095700 | 657154725 | 4580 | 4585 | 4595 | 4580 | 2264 |
| 527 | 20241022 | 095600 | 646774315 | 4595 | 4595 | 4605 | 4590 | 372 |
| 528 | 20241022 | 095500 | 645065190 | 4585 | 4595 | 4595 | 4585 | 1082 |
| 529 | 20241022 | 095400 | 640098665 | 4595 | 4590 | 4595 | 4590 | 188 |
| 530 | 20241022 | 095300 | 639235585 | 4595 | 4590 | 4595 | 4590 | 432 |
| 531 | 20241022 | 095200 | 637251645 | 4590 | 4600 | 4600 | 4590 | 249 |
| 532 | 20241022 | 095100 | 636106490 | 4600 | 4600 | 4600 | 4595 | 1241 |
| 533 | 20241022 | 095000 | 630398345 | 4600 | 4610 | 4610 | 4600 | 29 |
| 534 | 20241022 | 094900 | 630264915 | 4610 | 4580 | 4610 | 4580 | 684 |
| 535 | 20241022 | 094800 | 627120135 | 4595 | 4575 | 4595 | 4575 | 718 |
| 536 | 20241022 | 094700 | 623828230 | 4595 | 4575 | 4595 | 4575 | 2073 |
| 537 | 20241022 | 094600 | 614339645 | 4575 | 4600 | 4600 | 4575 | 1918 |
| 538 | 20241022 | 094500 | 605553535 | 4580 | 4575 | 4600 | 4575 | 231 |
| 539 | 20241022 | 094400 | 604495795 | 4580 | 4605 | 4605 | 4580 | 1275 |
| 540 | 20241022 | 094300 | 598651820 | 4600 | 4600 | 4610 | 4580 | 781 |
| 541 | 20241022 | 094200 | 595059290 | 4600 | 4600 | 4600 | 4580 | 160 |
| 542 | 20241022 | 094100 | 594324390 | 4605 | 4575 | 4605 | 4570 | 3675 |
| 543 | 20241022 | 094000 | 577506575 | 4575 | 4590 | 4590 | 4575 | 1218 |
| 544 | 20241022 | 093900 | 571927905 | 4590 | 4585 | 4610 | 4575 | 901 |
| 545 | 20241022 | 093800 | 567797265 | 4585 | 4615 | 4625 | 4560 | 24318 |
| 546 | 20241022 | 093700 | 456511955 | 4615 | 4610 | 4615 | 4595 | 2390 |
| 547 | 20241022 | 093600 | 445501305 | 4615 | 4605 | 4615 | 4585 | 1719 |
| 548 | 20241022 | 093500 | 437598025 | 4585 | 4605 | 4610 | 4560 | 9129 |
| 549 | 20241022 | 093400 | 395671640 | 4605 | 4605 | 4610 | 4600 | 2871 |
| 550 | 20241022 | 093300 | 382450760 | 4605 | 4610 | 4620 | 4605 | 773 |
| 551 | 20241022 | 093200 | 378889795 | 4610 | 4610 | 4625 | 4605 | 1833 |
| 552 | 20241022 | 093100 | 370442325 | 4625 | 4615 | 4630 | 4605 | 5547 |
| 553 | 20241022 | 093000 | 344885495 | 4630 | 4615 | 4635 | 4615 | 1168 |
| 554 | 20241022 | 092900 | 339479195 | 4635 | 4640 | 4645 | 4605 | 15221 |
| 555 | 20241022 | 092800 | 269225095 | 4645 | 4645 | 4645 | 4640 | 159 |
| 556 | 20241022 | 092700 | 268487040 | 4640 | 4645 | 4650 | 4640 | 834 |
| 557 | 20241022 | 092600 | 264612375 | 4645 | 4640 | 4650 | 4635 | 426 |
| 558 | 20241022 | 092500 | 262634565 | 4640 | 4655 | 4655 | 4640 | 7363 |
| 559 | 20241022 | 092400 | 228446155 | 4660 | 4660 | 4660 | 4650 | 2030 |
| 560 | 20241022 | 092300 | 218997095 | 4665 | 4660 | 4670 | 4660 | 419 |
| 561 | 20241022 | 092200 | 217043035 | 4665 | 4675 | 4675 | 4665 | 417 |
| 562 | 20241022 | 092100 | 215096700 | 4670 | 4670 | 4685 | 4670 | 1113 |
| 563 | 20241022 | 092000 | 209898630 | 4670 | 4650 | 4670 | 4640 | 698 |
| 564 | 20241022 | 091900 | 206647885 | 4650 | 4655 | 4660 | 4645 | 1836 |
| 565 | 20241022 | 091800 | 198112340 | 4660 | 4660 | 4670 | 4655 | 1772 |
| 566 | 20241022 | 091700 | 189863300 | 4675 | 4675 | 4675 | 4660 | 1831 |
| 567 | 20241022 | 091600 | 181316125 | 4675 | 4685 | 4685 | 4675 | 4257 |
| 568 | 20241022 | 091500 | 161404740 | 4680 | 4700 | 4700 | 4680 | 538 |
| 569 | 20241022 | 091400 | 158881860 | 4705 | 4685 | 4705 | 4680 | 5153 |
| 570 | 20241022 | 091300 | 134746715 | 4690 | 4720 | 4730 | 4685 | 5093 |
| 571 | 20241022 | 091200 | 110820260 | 4730 | 4705 | 4730 | 4705 | 1035 |
| 572 | 20241022 | 091100 | 105945625 | 4710 | 4710 | 4715 | 4700 | 1620 |
| 573 | 20241022 | 091000 | 98325975 | 4715 | 4730 | 4735 | 4710 | 861 |
| 574 | 20241022 | 090900 | 94264345 | 4735 | 4750 | 4780 | 4710 | 7871 |
| 575 | 20241022 | 090800 | 57142680 | 4750 | 4750 | 4750 | 4720 | 2090 |
| 576 | 20241022 | 090700 | 47265525 | 4750 | 4765 | 4765 | 4750 | 2286 |
| 577 | 20241022 | 090600 | 36400910 | 4770 | 4780 | 4780 | 4760 | 2513 |
| 578 | 20241022 | 090500 | 24430855 | 4805 | 4800 | 4805 | 4785 | 37 |
| 579 | 20241022 | 090400 | 24253305 | 4765 | 4810 | 4810 | 4765 | 498 |
| 580 | 20241022 | 090300 | 21865365 | 4810 | 4795 | 4815 | 4760 | 265 |
| 581 | 20241022 | 090200 | 20596535 | 4785 | 4780 | 4795 | 4760 | 1446 |
| 582 | 20241022 | 090100 | 13710445 | 4805 | 4790 | 4805 | 4775 | 1152 |
| 583 | 20241022 | 090000 | 8209525 | 4805 | 4805 | 4805 | 4775 | 1710 |