28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241004 | 183100 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 2962 |
| 3 | 20241004 | 183000 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 4 | 20241004 | 182900 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 5 | 20241004 | 182800 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 6 | 20241004 | 182700 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 7 | 20241004 | 182600 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 8 | 20241004 | 182500 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 9 | 20241004 | 182400 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 10 | 20241004 | 182300 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 11 | 20241004 | 182200 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 12 | 20241004 | 182100 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 13 | 20241004 | 182000 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 14 | 20241004 | 181900 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 15 | 20241004 | 181800 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 16 | 20241004 | 181700 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 17 | 20241004 | 181600 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 18 | 20241004 | 181500 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 19 | 20241004 | 181400 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 20 | 20241004 | 181300 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 21 | 20241004 | 181200 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 22 | 20241004 | 181100 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 23 | 20241004 | 181000 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 24 | 20241004 | 180900 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 25 | 20241004 | 180800 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 26 | 20241004 | 180700 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 27 | 20241004 | 180600 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 28 | 20241004 | 180500 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 29 | 20241004 | 180400 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 30 | 20241004 | 180300 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 31 | 20241004 | 180200 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 32 | 20241004 | 180100 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 2962 |
| 33 | 20241004 | 180000 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 34 | 20241004 | 175900 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 35 | 20241004 | 175800 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 36 | 20241004 | 175700 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 37 | 20241004 | 175600 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 38 | 20241004 | 175500 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 39 | 20241004 | 175400 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 40 | 20241004 | 175300 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 41 | 20241004 | 175200 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 42 | 20241004 | 175100 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 43 | 20241004 | 175000 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 44 | 20241004 | 174900 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 45 | 20241004 | 174800 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 46 | 20241004 | 174700 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 47 | 20241004 | 174600 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 48 | 20241004 | 174500 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 49 | 20241004 | 174400 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 50 | 20241004 | 174300 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 51 | 20241004 | 174200 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 52 | 20241004 | 174100 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 53 | 20241004 | 174000 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 54 | 20241004 | 173900 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 55 | 20241004 | 173800 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 56 | 20241004 | 173700 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 57 | 20241004 | 173600 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 58 | 20241004 | 173500 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 59 | 20241004 | 173400 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 60 | 20241004 | 173300 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 61 | 20241004 | 173200 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 62 | 20241004 | 173100 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 2962 |
| 63 | 20241004 | 173000 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 64 | 20241004 | 172900 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 65 | 20241004 | 172800 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 66 | 20241004 | 172700 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 67 | 20241004 | 172600 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 68 | 20241004 | 172500 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 69 | 20241004 | 172400 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 70 | 20241004 | 172300 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 71 | 20241004 | 172200 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 72 | 20241004 | 172100 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 73 | 20241004 | 172000 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 74 | 20241004 | 171900 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 75 | 20241004 | 171800 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 76 | 20241004 | 171700 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 77 | 20241004 | 171600 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 78 | 20241004 | 171500 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 79 | 20241004 | 171400 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 80 | 20241004 | 171300 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 81 | 20241004 | 171200 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 82 | 20241004 | 171100 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 83 | 20241004 | 171000 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 84 | 20241004 | 170900 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 85 | 20241004 | 170800 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 86 | 20241004 | 170700 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 87 | 20241004 | 170600 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 88 | 20241004 | 170500 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 89 | 20241004 | 170400 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 90 | 20241004 | 170300 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 91 | 20241004 | 170200 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 92 | 20241004 | 170100 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 2962 |
| 93 | 20241004 | 170000 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 94 | 20241004 | 165900 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 95 | 20241004 | 165800 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 96 | 20241004 | 165700 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 97 | 20241004 | 165600 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 98 | 20241004 | 165500 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 99 | 20241004 | 165400 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 100 | 20241004 | 165300 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 101 | 20241004 | 165200 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 102 | 20241004 | 165100 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 103 | 20241004 | 165000 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 104 | 20241004 | 164900 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 105 | 20241004 | 164800 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 106 | 20241004 | 164700 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 107 | 20241004 | 164600 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 108 | 20241004 | 164500 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 109 | 20241004 | 164400 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 110 | 20241004 | 164300 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 111 | 20241004 | 164200 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 112 | 20241004 | 164100 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 113 | 20241004 | 164000 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 114 | 20241004 | 163900 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 115 | 20241004 | 163800 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 116 | 20241004 | 163700 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 117 | 20241004 | 163600 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 118 | 20241004 | 163500 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 119 | 20241004 | 163400 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 120 | 20241004 | 163300 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 121 | 20241004 | 163200 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 122 | 20241004 | 163100 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 2962 |
| 123 | 20241004 | 163000 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 124 | 20241004 | 162900 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 125 | 20241004 | 162800 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 126 | 20241004 | 162700 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 127 | 20241004 | 162600 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 128 | 20241004 | 162500 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 129 | 20241004 | 162400 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 130 | 20241004 | 162300 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 131 | 20241004 | 162200 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 132 | 20241004 | 162100 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 133 | 20241004 | 162000 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 134 | 20241004 | 161900 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 135 | 20241004 | 161800 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 136 | 20241004 | 161700 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 137 | 20241004 | 161600 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 138 | 20241004 | 161500 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 139 | 20241004 | 161400 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 140 | 20241004 | 161300 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 141 | 20241004 | 161200 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 142 | 20241004 | 161100 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 143 | 20241004 | 161000 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 144 | 20241004 | 160900 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 145 | 20241004 | 160800 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 146 | 20241004 | 160700 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 147 | 20241004 | 160600 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 148 | 20241004 | 160500 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 149 | 20241004 | 160400 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 150 | 20241004 | 160300 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 151 | 20241004 | 160200 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 152 | 20241004 | 160100 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 2962 |
| 153 | 20241004 | 160000 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 154 | 20241004 | 155900 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 155 | 20241004 | 155800 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 156 | 20241004 | 155700 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 157 | 20241004 | 155600 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 158 | 20241004 | 155500 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 159 | 20241004 | 155400 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 160 | 20241004 | 155300 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 161 | 20241004 | 155200 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 162 | 20241004 | 155100 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 163 | 20241004 | 155000 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 164 | 20241004 | 154900 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 165 | 20241004 | 154800 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 166 | 20241004 | 154700 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 167 | 20241004 | 154600 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 168 | 20241004 | 154500 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 169 | 20241004 | 154400 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 170 | 20241004 | 154300 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 171 | 20241004 | 154200 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 172 | 20241004 | 154100 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 173 | 20241004 | 154000 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 174 | 20241004 | 153900 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 175 | 20241004 | 153800 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 176 | 20241004 | 153700 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 177 | 20241004 | 153600 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 178 | 20241004 | 153500 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 179 | 20241004 | 153400 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 180 | 20241004 | 153300 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 181 | 20241004 | 153200 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 182 | 20241004 | 153100 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 2962 |
| 183 | 20241004 | 153000 | 1771966575 | 4975 | 4975 | 4975 | 4975 | 2962 |
| 184 | 20241004 | 152900 | 1757230625 | 4965 | 4965 | 4965 | 4965 | 0 |
| 185 | 20241004 | 152800 | 1757230625 | 4965 | 4965 | 4965 | 4965 | 0 |
| 186 | 20241004 | 152700 | 1757230625 | 4965 | 4965 | 4965 | 4965 | 0 |
| 187 | 20241004 | 152600 | 1757230625 | 4965 | 4965 | 4965 | 4965 | 0 |
| 188 | 20241004 | 152500 | 1757230625 | 4965 | 4965 | 4965 | 4965 | 0 |
| 189 | 20241004 | 152400 | 1757230625 | 4965 | 4965 | 4965 | 4965 | 0 |
| 190 | 20241004 | 152300 | 1757230625 | 4965 | 4965 | 4965 | 4965 | 0 |
| 191 | 20241004 | 152200 | 1757230625 | 4965 | 4965 | 4965 | 4965 | 0 |
| 192 | 20241004 | 152100 | 1757230625 | 4965 | 4965 | 4965 | 4965 | 0 |
| 193 | 20241004 | 152000 | 1757230625 | 4965 | 4965 | 4965 | 4965 | 0 |
| 194 | 20241004 | 151900 | 1757230625 | 4965 | 4975 | 4985 | 4965 | 3815 |
| 195 | 20241004 | 151800 | 1738243310 | 4975 | 4970 | 4975 | 4970 | 966 |
| 196 | 20241004 | 151700 | 1733441025 | 4970 | 4975 | 4975 | 4970 | 790 |
| 197 | 20241004 | 151600 | 1729513600 | 4975 | 4970 | 4975 | 4970 | 477 |
| 198 | 20241004 | 151500 | 1727141820 | 4970 | 4975 | 4975 | 4970 | 3489 |
| 199 | 20241004 | 151400 | 1709787140 | 4975 | 4970 | 4975 | 4970 | 1209 |
| 200 | 20241004 | 151300 | 1703777180 | 4970 | 4965 | 4970 | 4965 | 150 |
| 201 | 20241004 | 151200 | 1703032050 | 4965 | 4970 | 4970 | 4965 | 138 |
| 202 | 20241004 | 151100 | 1702346525 | 4970 | 4970 | 4970 | 4970 | 1122 |
| 203 | 20241004 | 151000 | 1696770185 | 4965 | 4965 | 4970 | 4965 | 1012 |
| 204 | 20241004 | 150900 | 1691742630 | 4965 | 4960 | 4965 | 4960 | 112 |
| 205 | 20241004 | 150800 | 1691187045 | 4965 | 4960 | 4965 | 4960 | 968 |
| 206 | 20241004 | 150700 | 1686385715 | 4960 | 4955 | 4960 | 4955 | 325 |
| 207 | 20241004 | 150600 | 1684774235 | 4960 | 4960 | 4960 | 4955 | 1305 |
| 208 | 20241004 | 150500 | 1678301750 | 4955 | 4960 | 4960 | 4955 | 409 |
| 209 | 20241004 | 150400 | 1676275145 | 4960 | 4960 | 4960 | 4955 | 485 |
| 210 | 20241004 | 150300 | 1673870955 | 4955 | 4955 | 4955 | 4955 | 93 |
| 211 | 20241004 | 150200 | 1673410140 | 4950 | 4950 | 4960 | 4950 | 1653 |
| 212 | 20241004 | 150100 | 1665220545 | 4950 | 4955 | 4955 | 4950 | 383 |
| 213 | 20241004 | 150000 | 1663324655 | 4950 | 4950 | 4950 | 4945 | 526 |
| 214 | 20241004 | 145900 | 1660722270 | 4950 | 4960 | 4960 | 4950 | 654 |
| 215 | 20241004 | 145800 | 1657484300 | 4960 | 4955 | 4960 | 4950 | 1327 |
| 216 | 20241004 | 145700 | 1650909425 | 4955 | 4960 | 4960 | 4955 | 654 |
| 217 | 20241004 | 145600 | 1647668550 | 4965 | 4960 | 4965 | 4955 | 274 |
| 218 | 20241004 | 145500 | 1646310550 | 4960 | 4960 | 4960 | 4960 | 408 |
| 219 | 20241004 | 145400 | 1644286870 | 4965 | 4960 | 4965 | 4960 | 71 |
| 220 | 20241004 | 145300 | 1643934370 | 4960 | 4960 | 4960 | 4955 | 659 |
| 221 | 20241004 | 145200 | 1640666335 | 4965 | 4965 | 4965 | 4960 | 1200 |
| 222 | 20241004 | 145100 | 1634711315 | 4965 | 4965 | 4970 | 4965 | 368 |
| 223 | 20241004 | 145000 | 1632883175 | 4965 | 4970 | 4970 | 4965 | 764 |
| 224 | 20241004 | 144900 | 1629089605 | 4965 | 4965 | 4970 | 4965 | 317 |
| 225 | 20241004 | 144800 | 1627515395 | 4965 | 4965 | 4970 | 4965 | 879 |
| 226 | 20241004 | 144700 | 1623151145 | 4960 | 4965 | 4965 | 4960 | 749 |
| 227 | 20241004 | 144600 | 1619435295 | 4965 | 4960 | 4965 | 4960 | 528 |
| 228 | 20241004 | 144500 | 1616816170 | 4960 | 4955 | 4960 | 4955 | 2952 |
| 229 | 20241004 | 144400 | 1602176805 | 4955 | 4960 | 4960 | 4955 | 657 |
| 230 | 20241004 | 144300 | 1598921110 | 4955 | 4955 | 4960 | 4955 | 482 |
| 231 | 20241004 | 144200 | 1596531460 | 4955 | 4960 | 4960 | 4955 | 322 |
| 232 | 20241004 | 144100 | 1594935680 | 4960 | 4955 | 4960 | 4950 | 594 |
| 233 | 20241004 | 144000 | 1591992275 | 4955 | 4955 | 4955 | 4955 | 319 |
| 234 | 20241004 | 143900 | 1590411630 | 4960 | 4955 | 4960 | 4950 | 306 |
| 235 | 20241004 | 143800 | 1588895805 | 4960 | 4950 | 4960 | 4950 | 2059 |
| 236 | 20241004 | 143700 | 1578697990 | 4955 | 4940 | 4955 | 4940 | 2523 |
| 237 | 20241004 | 143600 | 1566209255 | 4945 | 4950 | 4950 | 4940 | 357 |
| 238 | 20241004 | 143500 | 1564444195 | 4950 | 4945 | 4950 | 4945 | 546 |
| 239 | 20241004 | 143400 | 1561743595 | 4945 | 4945 | 4950 | 4945 | 615 |
| 240 | 20241004 | 143300 | 1558701910 | 4945 | 4950 | 4955 | 4945 | 679 |
| 241 | 20241004 | 143200 | 1555342605 | 4950 | 4950 | 4950 | 4950 | 1683 |
| 242 | 20241004 | 143100 | 1547011755 | 4955 | 4960 | 4960 | 4950 | 446 |
| 243 | 20241004 | 143000 | 1544802395 | 4960 | 4950 | 4960 | 4950 | 890 |
| 244 | 20241004 | 142900 | 1540395170 | 4955 | 4950 | 4955 | 4950 | 1325 |
| 245 | 20241004 | 142800 | 1533830255 | 4950 | 4960 | 4960 | 4950 | 1152 |
| 246 | 20241004 | 142700 | 1528121445 | 4955 | 4960 | 4960 | 4955 | 781 |
| 247 | 20241004 | 142600 | 1524248710 | 4965 | 4955 | 4965 | 4950 | 1368 |
| 248 | 20241004 | 142500 | 1517464175 | 4955 | 4965 | 4965 | 4950 | 1775 |
| 249 | 20241004 | 142400 | 1508673845 | 4955 | 4955 | 4960 | 4955 | 356 |
| 250 | 20241004 | 142300 | 1506909210 | 4955 | 4960 | 4960 | 4950 | 633 |
| 251 | 20241004 | 142200 | 1503770420 | 4960 | 4960 | 4960 | 4955 | 660 |
| 252 | 20241004 | 142100 | 1500498640 | 4970 | 4955 | 4970 | 4955 | 434 |
| 253 | 20241004 | 142000 | 1498343640 | 4950 | 4950 | 4955 | 4950 | 1013 |
| 254 | 20241004 | 141900 | 1493326775 | 4945 | 4950 | 4955 | 4945 | 777 |
| 255 | 20241004 | 141800 | 1489478725 | 4955 | 4950 | 4955 | 4950 | 765 |
| 256 | 20241004 | 141700 | 1485690670 | 4950 | 4950 | 4950 | 4945 | 663 |
| 257 | 20241004 | 141600 | 1482409750 | 4945 | 4945 | 4945 | 4940 | 1747 |
| 258 | 20241004 | 141500 | 1473773235 | 4945 | 4940 | 4945 | 4940 | 1427 |
| 259 | 20241004 | 141400 | 1466723510 | 4940 | 4935 | 4940 | 4935 | 364 |
| 260 | 20241004 | 141300 | 1464926880 | 4935 | 4935 | 4935 | 4930 | 673 |
| 261 | 20241004 | 141200 | 1461606230 | 4935 | 4925 | 4935 | 4925 | 643 |
| 262 | 20241004 | 141100 | 1458437425 | 4925 | 4930 | 4935 | 4925 | 742 |
| 263 | 20241004 | 141000 | 1454778160 | 4930 | 4930 | 4935 | 4930 | 514 |
| 264 | 20241004 | 140900 | 1452243865 | 4925 | 4935 | 4935 | 4925 | 372 |
| 265 | 20241004 | 140800 | 1450410850 | 4935 | 4930 | 4935 | 4925 | 744 |
| 266 | 20241004 | 140700 | 1446741510 | 4930 | 4925 | 4930 | 4925 | 1346 |
| 267 | 20241004 | 140600 | 1440106620 | 4920 | 4915 | 4925 | 4915 | 3852 |
| 268 | 20241004 | 140500 | 1421152745 | 4915 | 4915 | 4920 | 4915 | 786 |
| 269 | 20241004 | 140400 | 1417289260 | 4920 | 4920 | 4920 | 4920 | 103 |
| 270 | 20241004 | 140300 | 1416782500 | 4920 | 4920 | 4925 | 4915 | 979 |
| 271 | 20241004 | 140200 | 1411964975 | 4925 | 4925 | 4925 | 4920 | 303 |
| 272 | 20241004 | 140100 | 1410473340 | 4920 | 4925 | 4930 | 4920 | 1328 |
| 273 | 20241004 | 140000 | 1403929615 | 4925 | 4930 | 4930 | 4920 | 1920 |
| 274 | 20241004 | 135900 | 1394480275 | 4925 | 4930 | 4930 | 4920 | 395 |
| 275 | 20241004 | 135800 | 1392535845 | 4930 | 4915 | 4930 | 4915 | 1553 |
| 276 | 20241004 | 135700 | 1384886655 | 4910 | 4905 | 4910 | 4905 | 1539 |
| 277 | 20241004 | 135600 | 1377333100 | 4900 | 4900 | 4900 | 4900 | 219 |
| 278 | 20241004 | 135500 | 1376260000 | 4910 | 4905 | 4910 | 4905 | 480 |
| 279 | 20241004 | 135400 | 1373905595 | 4910 | 4910 | 4910 | 4900 | 1225 |
| 280 | 20241004 | 135300 | 1367892425 | 4910 | 4900 | 4910 | 4900 | 2623 |
| 281 | 20241004 | 135200 | 1355017475 | 4900 | 4900 | 4900 | 4900 | 218 |
| 282 | 20241004 | 135100 | 1353949275 | 4905 | 4895 | 4905 | 4895 | 3382 |
| 283 | 20241004 | 135000 | 1337377825 | 4895 | 4895 | 4895 | 4895 | 158 |
| 284 | 20241004 | 134900 | 1336604415 | 4895 | 4900 | 4900 | 4895 | 271 |
| 285 | 20241004 | 134800 | 1335277855 | 4895 | 4895 | 4895 | 4895 | 279 |
| 286 | 20241004 | 134700 | 1333912150 | 4895 | 4895 | 4895 | 4895 | 555 |
| 287 | 20241004 | 134600 | 1331195425 | 4890 | 4890 | 4900 | 4890 | 696 |
| 288 | 20241004 | 134500 | 1327790710 | 4890 | 4900 | 4900 | 4890 | 228 |
| 289 | 20241004 | 134400 | 1326675680 | 4900 | 4895 | 4900 | 4895 | 615 |
| 290 | 20241004 | 134300 | 1323665170 | 4890 | 4895 | 4895 | 4890 | 311 |
| 291 | 20241004 | 134200 | 1322143915 | 4895 | 4895 | 4895 | 4895 | 585 |
| 292 | 20241004 | 134100 | 1319280340 | 4895 | 4895 | 4895 | 4895 | 538 |
| 293 | 20241004 | 134000 | 1316646830 | 4905 | 4895 | 4905 | 4895 | 135 |
| 294 | 20241004 | 133900 | 1315985975 | 4895 | 4895 | 4900 | 4895 | 990 |
| 295 | 20241004 | 133800 | 1311137940 | 4895 | 4900 | 4900 | 4895 | 160 |
| 296 | 20241004 | 133700 | 1310354515 | 4895 | 4900 | 4900 | 4895 | 345 |
| 297 | 20241004 | 133600 | 1308664710 | 4905 | 4900 | 4905 | 4900 | 422 |
| 298 | 20241004 | 133500 | 1306596900 | 4900 | 4900 | 4900 | 4900 | 623 |
| 299 | 20241004 | 133400 | 1303544200 | 4905 | 4890 | 4905 | 4890 | 2152 |
| 300 | 20241004 | 133300 | 1293001815 | 4890 | 4890 | 4890 | 4890 | 189 |
| 301 | 20241004 | 133200 | 1292077605 | 4895 | 4900 | 4900 | 4895 | 525 |
| 302 | 20241004 | 133100 | 1289507715 | 4895 | 4895 | 4895 | 4895 | 385 |
| 303 | 20241004 | 133000 | 1287623140 | 4900 | 4900 | 4900 | 4900 | 5 |
| 304 | 20241004 | 132900 | 1287598640 | 4900 | 4895 | 4900 | 4895 | 1070 |
| 305 | 20241004 | 132800 | 1282357490 | 4895 | 4890 | 4900 | 4885 | 2922 |
| 306 | 20241004 | 132700 | 1268062640 | 4890 | 4890 | 4890 | 4890 | 111 |
| 307 | 20241004 | 132600 | 1267519850 | 4885 | 4890 | 4895 | 4885 | 829 |
| 308 | 20241004 | 132500 | 1263466745 | 4890 | 4875 | 4890 | 4875 | 1046 |
| 309 | 20241004 | 132400 | 1258358410 | 4875 | 4880 | 4880 | 4875 | 944 |
| 310 | 20241004 | 132300 | 1253752550 | 4880 | 4880 | 4880 | 4875 | 630 |
| 311 | 20241004 | 132200 | 1250678735 | 4880 | 4880 | 4880 | 4875 | 1532 |
| 312 | 20241004 | 132100 | 1243206940 | 4880 | 4880 | 4880 | 4880 | 298 |
| 313 | 20241004 | 132000 | 1241752700 | 4880 | 4880 | 4880 | 4880 | 170 |
| 314 | 20241004 | 131900 | 1240923100 | 4880 | 4885 | 4885 | 4880 | 1349 |
| 315 | 20241004 | 131800 | 1234334725 | 4880 | 4875 | 4880 | 4875 | 301 |
| 316 | 20241004 | 131700 | 1232866535 | 4870 | 4875 | 4875 | 4870 | 404 |
| 317 | 20241004 | 131600 | 1230898055 | 4875 | 4875 | 4875 | 4875 | 618 |
| 318 | 20241004 | 131500 | 1227885305 | 4875 | 4875 | 4880 | 4875 | 371 |
| 319 | 20241004 | 131400 | 1226076665 | 4875 | 4870 | 4875 | 4870 | 124 |
| 320 | 20241004 | 131300 | 1225472780 | 4875 | 4875 | 4875 | 4870 | 908 |
| 321 | 20241004 | 131200 | 1221047955 | 4875 | 4875 | 4875 | 4875 | 169 |
| 322 | 20241004 | 131100 | 1220224080 | 4875 | 4880 | 4880 | 4875 | 75 |
| 323 | 20241004 | 131000 | 1219858440 | 4870 | 4875 | 4875 | 4870 | 938 |
| 324 | 20241004 | 130900 | 1215288905 | 4875 | 4875 | 4875 | 4870 | 933 |
| 325 | 20241004 | 130800 | 1210741600 | 4875 | 4875 | 4875 | 4870 | 1582 |
| 326 | 20241004 | 130700 | 1203036510 | 4870 | 4875 | 4875 | 4870 | 305 |
| 327 | 20241004 | 130600 | 1201550215 | 4880 | 4875 | 4880 | 4875 | 639 |
| 328 | 20241004 | 130500 | 1198435080 | 4875 | 4875 | 4875 | 4875 | 126 |
| 329 | 20241004 | 130400 | 1197820830 | 4880 | 4875 | 4880 | 4875 | 741 |
| 330 | 20241004 | 130300 | 1194207940 | 4880 | 4880 | 4880 | 4880 | 851 |
| 331 | 20241004 | 130200 | 1190055060 | 4880 | 4880 | 4885 | 4880 | 231 |
| 332 | 20241004 | 130100 | 1188927765 | 4880 | 4880 | 4880 | 4880 | 429 |
| 333 | 20241004 | 130000 | 1186834245 | 4880 | 4880 | 4880 | 4880 | 928 |
| 334 | 20241004 | 125900 | 1182305605 | 4880 | 4880 | 4880 | 4880 | 237 |
| 335 | 20241004 | 125800 | 1181149045 | 4880 | 4885 | 4885 | 4880 | 178 |
| 336 | 20241004 | 125700 | 1180280390 | 4880 | 4880 | 4880 | 4880 | 556 |
| 337 | 20241004 | 125600 | 1177567110 | 4880 | 4880 | 4880 | 4880 | 754 |
| 338 | 20241004 | 125500 | 1173887590 | 4880 | 4880 | 4880 | 4880 | 282 |
| 339 | 20241004 | 125400 | 1172511430 | 4880 | 4880 | 4885 | 4880 | 524 |
| 340 | 20241004 | 125300 | 1169954000 | 4880 | 4885 | 4885 | 4880 | 234 |
| 341 | 20241004 | 125200 | 1168811580 | 4880 | 4880 | 4880 | 4880 | 154 |
| 342 | 20241004 | 125100 | 1168060060 | 4880 | 4880 | 4880 | 4880 | 645 |
| 343 | 20241004 | 125000 | 1164912460 | 4880 | 4880 | 4880 | 4880 | 264 |
| 344 | 20241004 | 124900 | 1163624140 | 4885 | 4880 | 4885 | 4880 | 352 |
| 345 | 20241004 | 124800 | 1161906365 | 4880 | 4880 | 4880 | 4880 | 331 |
| 346 | 20241004 | 124700 | 1160291085 | 4880 | 4880 | 4880 | 4880 | 228 |
| 347 | 20241004 | 124600 | 1159178445 | 4880 | 4880 | 4880 | 4880 | 668 |
| 348 | 20241004 | 124500 | 1155918605 | 4885 | 4880 | 4885 | 4880 | 514 |
| 349 | 20241004 | 124400 | 1153410270 | 4880 | 4885 | 4885 | 4880 | 246 |
| 350 | 20241004 | 124300 | 1152209690 | 4880 | 4875 | 4880 | 4875 | 1694 |
| 351 | 20241004 | 124200 | 1143944830 | 4875 | 4875 | 4880 | 4875 | 624 |
| 352 | 20241004 | 124100 | 1140902475 | 4880 | 4875 | 4880 | 4875 | 214 |
| 353 | 20241004 | 124000 | 1139859125 | 4875 | 4880 | 4880 | 4875 | 1309 |
| 354 | 20241004 | 123900 | 1133471580 | 4875 | 4880 | 4880 | 4875 | 1170 |
| 355 | 20241004 | 123800 | 1127762805 | 4880 | 4880 | 4880 | 4875 | 314 |
| 356 | 20241004 | 123700 | 1126231120 | 4880 | 4870 | 4880 | 4870 | 2580 |
| 357 | 20241004 | 123600 | 1113651905 | 4870 | 4875 | 4875 | 4870 | 853 |
| 358 | 20241004 | 123500 | 1109494880 | 4875 | 4875 | 4875 | 4875 | 3429 |
| 359 | 20241004 | 123400 | 1092778505 | 4875 | 4880 | 4880 | 4875 | 13826 |
| 360 | 20241004 | 123300 | 1025308745 | 4880 | 4885 | 4890 | 4880 | 355 |
| 361 | 20241004 | 123200 | 1023575630 | 4885 | 4885 | 4885 | 4885 | 2805 |
| 362 | 20241004 | 123100 | 1009873205 | 4885 | 4885 | 4885 | 4885 | 92 |
| 363 | 20241004 | 123000 | 1009423785 | 4885 | 4890 | 4890 | 4885 | 1655 |
| 364 | 20241004 | 122900 | 1001339105 | 4885 | 4885 | 4890 | 4885 | 2436 |
| 365 | 20241004 | 122800 | 989438995 | 4885 | 4890 | 4890 | 4885 | 178 |
| 366 | 20241004 | 122700 | 988569200 | 4885 | 4890 | 4890 | 4885 | 354 |
| 367 | 20241004 | 122600 | 986839635 | 4890 | 4890 | 4890 | 4885 | 605 |
| 368 | 20241004 | 122500 | 983883510 | 4890 | 4890 | 4890 | 4885 | 269 |
| 369 | 20241004 | 122400 | 982569095 | 4890 | 4885 | 4890 | 4885 | 256 |
| 370 | 20241004 | 122300 | 981317875 | 4890 | 4890 | 4895 | 4890 | 450 |
| 371 | 20241004 | 122200 | 979116685 | 4890 | 4890 | 4895 | 4890 | 226 |
| 372 | 20241004 | 122100 | 978011045 | 4885 | 4885 | 4890 | 4885 | 517 |
| 373 | 20241004 | 122000 | 975483980 | 4890 | 4890 | 4890 | 4885 | 974 |
| 374 | 20241004 | 121900 | 970725680 | 4885 | 4885 | 4890 | 4885 | 266 |
| 375 | 20241004 | 121800 | 969426155 | 4890 | 4890 | 4890 | 4890 | 78 |
| 376 | 20241004 | 121700 | 969044735 | 4890 | 4890 | 4890 | 4890 | 753 |
| 377 | 20241004 | 121600 | 965362565 | 4895 | 4900 | 4900 | 4890 | 408 |
| 378 | 20241004 | 121500 | 963364620 | 4895 | 4895 | 4895 | 4895 | 48 |
| 379 | 20241004 | 121400 | 963129660 | 4890 | 4895 | 4895 | 4890 | 1366 |
| 380 | 20241004 | 121300 | 956443675 | 4895 | 4895 | 4895 | 4895 | 185 |
| 381 | 20241004 | 121200 | 955538100 | 4895 | 4890 | 4895 | 4890 | 1289 |
| 382 | 20241004 | 121100 | 949231790 | 4890 | 4885 | 4890 | 4885 | 122 |
| 383 | 20241004 | 121000 | 948635810 | 4885 | 4885 | 4885 | 4885 | 1018 |
| 384 | 20241004 | 120900 | 943662880 | 4885 | 4890 | 4890 | 4885 | 753 |
| 385 | 20241004 | 120800 | 939984465 | 4885 | 4885 | 4885 | 4880 | 230 |
| 386 | 20241004 | 120700 | 938861530 | 4885 | 4880 | 4885 | 4880 | 1182 |
| 387 | 20241004 | 120600 | 933090345 | 4880 | 4880 | 4880 | 4880 | 100 |
| 388 | 20241004 | 120500 | 932602345 | 4880 | 4880 | 4880 | 4880 | 113 |
| 389 | 20241004 | 120400 | 932050905 | 4885 | 4885 | 4885 | 4880 | 2032 |
| 390 | 20241004 | 120300 | 922126580 | 4885 | 4890 | 4890 | 4885 | 73 |
| 391 | 20241004 | 120200 | 921769910 | 4885 | 4885 | 4885 | 4885 | 121 |
| 392 | 20241004 | 120100 | 921178825 | 4885 | 4885 | 4885 | 4885 | 1105 |
| 393 | 20241004 | 120000 | 915780900 | 4885 | 4895 | 4895 | 4885 | 210 |
| 394 | 20241004 | 115900 | 914754475 | 4890 | 4890 | 4890 | 4885 | 746 |
| 395 | 20241004 | 115800 | 911107145 | 4890 | 4890 | 4890 | 4890 | 778 |
| 396 | 20241004 | 115700 | 907302725 | 4890 | 4890 | 4890 | 4890 | 667 |
| 397 | 20241004 | 115600 | 904041095 | 4890 | 4895 | 4895 | 4890 | 258 |
| 398 | 20241004 | 115500 | 902779225 | 4890 | 4890 | 4890 | 4890 | 571 |
| 399 | 20241004 | 115400 | 899987035 | 4895 | 4890 | 4895 | 4890 | 275 |
| 400 | 20241004 | 115300 | 898642270 | 4890 | 4895 | 4895 | 4890 | 1023 |
| 401 | 20241004 | 115200 | 893634965 | 4895 | 4895 | 4895 | 4895 | 949 |
| 402 | 20241004 | 115100 | 888989610 | 4895 | 4895 | 4895 | 4895 | 651 |
| 403 | 20241004 | 115000 | 885802965 | 4895 | 4895 | 4900 | 4895 | 356 |
| 404 | 20241004 | 114900 | 884060330 | 4895 | 4895 | 4895 | 4895 | 773 |
| 405 | 20241004 | 114800 | 880276495 | 4895 | 4895 | 4900 | 4895 | 347 |
| 406 | 20241004 | 114700 | 878577655 | 4895 | 4895 | 4895 | 4895 | 975 |
| 407 | 20241004 | 114600 | 873805030 | 4895 | 4895 | 4900 | 4895 | 298 |
| 408 | 20241004 | 114500 | 872346295 | 4895 | 4895 | 4895 | 4895 | 130 |
| 409 | 20241004 | 114400 | 871709945 | 4900 | 4900 | 4900 | 4900 | 785 |
| 410 | 20241004 | 114300 | 867863445 | 4900 | 4905 | 4905 | 4900 | 284 |
| 411 | 20241004 | 114200 | 866471470 | 4905 | 4905 | 4910 | 4905 | 750 |
| 412 | 20241004 | 114100 | 862792710 | 4905 | 4905 | 4905 | 4900 | 514 |
| 413 | 20241004 | 114000 | 860272005 | 4905 | 4905 | 4905 | 4905 | 226 |
| 414 | 20241004 | 113900 | 859163475 | 4910 | 4910 | 4915 | 4910 | 2947 |
| 415 | 20241004 | 113800 | 844692160 | 4910 | 4900 | 4910 | 4900 | 989 |
| 416 | 20241004 | 113700 | 839843190 | 4900 | 4900 | 4900 | 4900 | 281 |
| 417 | 20241004 | 113600 | 838466290 | 4900 | 4900 | 4900 | 4900 | 555 |
| 418 | 20241004 | 113500 | 835746790 | 4905 | 4900 | 4905 | 4900 | 53 |
| 419 | 20241004 | 113400 | 835487085 | 4900 | 4900 | 4900 | 4895 | 1136 |
| 420 | 20241004 | 113300 | 829923670 | 4900 | 4900 | 4900 | 4895 | 428 |
| 421 | 20241004 | 113200 | 827828560 | 4895 | 4900 | 4900 | 4895 | 148 |
| 422 | 20241004 | 113100 | 827104025 | 4900 | 4895 | 4900 | 4895 | 648 |
| 423 | 20241004 | 113000 | 823932050 | 4895 | 4900 | 4900 | 4895 | 480 |
| 424 | 20241004 | 112900 | 821582230 | 4895 | 4895 | 4900 | 4895 | 239 |
| 425 | 20241004 | 112800 | 820412310 | 4895 | 4895 | 4895 | 4895 | 252 |
| 426 | 20241004 | 112700 | 819178770 | 4900 | 4900 | 4900 | 4895 | 629 |
| 427 | 20241004 | 112600 | 816098590 | 4900 | 4900 | 4900 | 4900 | 175 |
| 428 | 20241004 | 112500 | 815241090 | 4900 | 4900 | 4905 | 4900 | 135 |
| 429 | 20241004 | 112400 | 814579580 | 4900 | 4900 | 4905 | 4900 | 1078 |
| 430 | 20241004 | 112300 | 809297230 | 4900 | 4895 | 4900 | 4895 | 332 |
| 431 | 20241004 | 112200 | 807671070 | 4900 | 4900 | 4900 | 4895 | 281 |
| 432 | 20241004 | 112100 | 806295020 | 4900 | 4900 | 4900 | 4895 | 778 |
| 433 | 20241004 | 112000 | 802486640 | 4900 | 4900 | 4900 | 4900 | 382 |
| 434 | 20241004 | 111900 | 800614840 | 4895 | 4895 | 4895 | 4895 | 328 |
| 435 | 20241004 | 111800 | 799009280 | 4900 | 4900 | 4900 | 4900 | 675 |
| 436 | 20241004 | 111700 | 795701780 | 4905 | 4900 | 4905 | 4900 | 915 |
| 437 | 20241004 | 111600 | 791215780 | 4900 | 4895 | 4900 | 4895 | 97 |
| 438 | 20241004 | 111500 | 790740950 | 4900 | 4895 | 4900 | 4895 | 281 |
| 439 | 20241004 | 111400 | 789365305 | 4900 | 4900 | 4900 | 4895 | 444 |
| 440 | 20241004 | 111300 | 787191465 | 4900 | 4900 | 4900 | 4900 | 61 |
| 441 | 20241004 | 111200 | 786892565 | 4900 | 4900 | 4905 | 4900 | 209 |
| 442 | 20241004 | 111100 | 785868455 | 4900 | 4900 | 4900 | 4900 | 1085 |
| 443 | 20241004 | 111000 | 780551955 | 4905 | 4905 | 4905 | 4905 | 0 |
| 444 | 20241004 | 110900 | 780551955 | 4905 | 4895 | 4905 | 4895 | 1261 |
| 445 | 20241004 | 110800 | 774377905 | 4895 | 4900 | 4905 | 4895 | 580 |
| 446 | 20241004 | 110700 | 771536375 | 4900 | 4900 | 4900 | 4900 | 193 |
| 447 | 20241004 | 110600 | 770590675 | 4895 | 4905 | 4905 | 4895 | 9266 |
| 448 | 20241004 | 110500 | 725145205 | 4905 | 4905 | 4905 | 4905 | 1219 |
| 449 | 20241004 | 110400 | 719166010 | 4910 | 4915 | 4915 | 4910 | 363 |
| 450 | 20241004 | 110300 | 717383665 | 4910 | 4910 | 4910 | 4910 | 194 |
| 451 | 20241004 | 110200 | 716431125 | 4910 | 4910 | 4910 | 4910 | 617 |
| 452 | 20241004 | 110100 | 713401655 | 4910 | 4910 | 4910 | 4910 | 610 |
| 453 | 20241004 | 110000 | 710406555 | 4915 | 4910 | 4915 | 4910 | 309 |
| 454 | 20241004 | 105900 | 708889360 | 4915 | 4910 | 4915 | 4910 | 493 |
| 455 | 20241004 | 105800 | 706468715 | 4915 | 4915 | 4915 | 4915 | 2134 |
| 456 | 20241004 | 105700 | 695980105 | 4920 | 4920 | 4920 | 4920 | 269 |
| 457 | 20241004 | 105600 | 694656625 | 4920 | 4920 | 4920 | 4920 | 70 |
| 458 | 20241004 | 105500 | 694312225 | 4920 | 4920 | 4925 | 4920 | 1343 |
| 459 | 20241004 | 105400 | 687704150 | 4920 | 4920 | 4920 | 4920 | 195 |
| 460 | 20241004 | 105300 | 686744750 | 4925 | 4925 | 4925 | 4925 | 616 |
| 461 | 20241004 | 105200 | 683710950 | 4925 | 4930 | 4930 | 4925 | 1129 |
| 462 | 20241004 | 105100 | 678147610 | 4930 | 4925 | 4935 | 4925 | 2524 |
| 463 | 20241004 | 105000 | 665701425 | 4920 | 4920 | 4920 | 4920 | 120 |
| 464 | 20241004 | 104900 | 665111025 | 4920 | 4920 | 4925 | 4920 | 790 |
| 465 | 20241004 | 104800 | 661223070 | 4925 | 4930 | 4930 | 4925 | 241 |
| 466 | 20241004 | 104700 | 660036135 | 4925 | 4920 | 4925 | 4915 | 1218 |
| 467 | 20241004 | 104600 | 654039135 | 4915 | 4920 | 4920 | 4915 | 671 |
| 468 | 20241004 | 104500 | 650740615 | 4920 | 4920 | 4925 | 4920 | 262 |
| 469 | 20241004 | 104400 | 649451175 | 4920 | 4920 | 4920 | 4920 | 130 |
| 470 | 20241004 | 104300 | 648811575 | 4920 | 4925 | 4925 | 4920 | 537 |
| 471 | 20241004 | 104200 | 646169275 | 4920 | 4920 | 4920 | 4920 | 468 |
| 472 | 20241004 | 104100 | 643866715 | 4920 | 4920 | 4920 | 4920 | 197 |
| 473 | 20241004 | 104000 | 642897475 | 4920 | 4920 | 4925 | 4920 | 718 |
| 474 | 20241004 | 103900 | 639364905 | 4925 | 4915 | 4925 | 4915 | 1075 |
| 475 | 20241004 | 103800 | 634076255 | 4920 | 4920 | 4925 | 4920 | 592 |
| 476 | 20241004 | 103700 | 631163100 | 4920 | 4910 | 4920 | 4910 | 1467 |
| 477 | 20241004 | 103600 | 623954170 | 4910 | 4905 | 4915 | 4905 | 576 |
| 478 | 20241004 | 103500 | 621126735 | 4910 | 4910 | 4910 | 4910 | 165 |
| 479 | 20241004 | 103400 | 620316585 | 4910 | 4910 | 4910 | 4905 | 66 |
| 480 | 20241004 | 103300 | 619992730 | 4905 | 4910 | 4910 | 4905 | 533 |
| 481 | 20241004 | 103200 | 617377830 | 4905 | 4910 | 4910 | 4905 | 880 |
| 482 | 20241004 | 103100 | 613060555 | 4910 | 4910 | 4910 | 4910 | 106 |
| 483 | 20241004 | 103000 | 612540095 | 4910 | 4910 | 4915 | 4910 | 208 |
| 484 | 20241004 | 102900 | 611518800 | 4910 | 4915 | 4915 | 4910 | 632 |
| 485 | 20241004 | 102800 | 608415465 | 4915 | 4910 | 4915 | 4910 | 596 |
| 486 | 20241004 | 102700 | 605488950 | 4910 | 4915 | 4915 | 4910 | 387 |
| 487 | 20241004 | 102600 | 603588330 | 4915 | 4905 | 4915 | 4905 | 199 |
| 488 | 20241004 | 102500 | 602611380 | 4910 | 4910 | 4910 | 4910 | 957 |
| 489 | 20241004 | 102400 | 597912510 | 4905 | 4900 | 4905 | 4900 | 578 |
| 490 | 20241004 | 102300 | 595079560 | 4900 | 4905 | 4905 | 4900 | 2157 |
| 491 | 20241004 | 102200 | 584506490 | 4905 | 4910 | 4910 | 4905 | 2061 |
| 492 | 20241004 | 102100 | 574387580 | 4910 | 4905 | 4910 | 4905 | 659 |
| 493 | 20241004 | 102000 | 571154970 | 4910 | 4910 | 4910 | 4910 | 25 |
| 494 | 20241004 | 101900 | 571032220 | 4905 | 4910 | 4910 | 4900 | 1838 |
| 495 | 20241004 | 101800 | 562017245 | 4910 | 4910 | 4910 | 4905 | 500 |
| 496 | 20241004 | 101700 | 559564405 | 4910 | 4905 | 4910 | 4905 | 91 |
| 497 | 20241004 | 101600 | 559118035 | 4905 | 4905 | 4905 | 4905 | 549 |
| 498 | 20241004 | 101500 | 556425190 | 4905 | 4900 | 4905 | 4900 | 685 |
| 499 | 20241004 | 101400 | 553068555 | 4900 | 4900 | 4900 | 4900 | 408 |
| 500 | 20241004 | 101300 | 551069355 | 4900 | 4900 | 4900 | 4895 | 959 |
| 501 | 20241004 | 101200 | 546370875 | 4900 | 4905 | 4905 | 4900 | 940 |
| 502 | 20241004 | 101100 | 541762905 | 4905 | 4900 | 4905 | 4900 | 1348 |
| 503 | 20241004 | 101000 | 535151200 | 4900 | 4900 | 4900 | 4895 | 2932 |
| 504 | 20241004 | 100900 | 520786580 | 4905 | 4910 | 4910 | 4905 | 2470 |
| 505 | 20241004 | 100800 | 508669910 | 4905 | 4910 | 4910 | 4905 | 1030 |
| 506 | 20241004 | 100700 | 503613245 | 4915 | 4900 | 4915 | 4900 | 311 |
| 507 | 20241004 | 100600 | 502087045 | 4905 | 4905 | 4905 | 4900 | 557 |
| 508 | 20241004 | 100500 | 499355340 | 4905 | 4910 | 4910 | 4905 | 660 |
| 509 | 20241004 | 100400 | 496115405 | 4910 | 4910 | 4915 | 4910 | 152 |
| 510 | 20241004 | 100300 | 495369030 | 4915 | 4905 | 4915 | 4900 | 2176 |
| 511 | 20241004 | 100200 | 484693435 | 4910 | 4910 | 4910 | 4905 | 1539 |
| 512 | 20241004 | 100100 | 477137575 | 4910 | 4915 | 4925 | 4910 | 2492 |
| 513 | 20241004 | 100000 | 464897060 | 4925 | 4915 | 4925 | 4915 | 105 |
| 514 | 20241004 | 095900 | 464380935 | 4910 | 4910 | 4910 | 4905 | 1170 |
| 515 | 20241004 | 095800 | 458637280 | 4910 | 4910 | 4910 | 4910 | 1512 |
| 516 | 20241004 | 095700 | 451213360 | 4915 | 4915 | 4915 | 4915 | 105 |
| 517 | 20241004 | 095600 | 450697285 | 4915 | 4905 | 4915 | 4905 | 2446 |
| 518 | 20241004 | 095500 | 438691880 | 4905 | 4920 | 4920 | 4905 | 4042 |
| 519 | 20241004 | 095400 | 418835260 | 4920 | 4920 | 4920 | 4920 | 698 |
| 520 | 20241004 | 095300 | 415401100 | 4920 | 4935 | 4935 | 4920 | 4064 |
| 521 | 20241004 | 095200 | 395387565 | 4940 | 4940 | 4940 | 4940 | 3 |
| 522 | 20241004 | 095100 | 395372745 | 4935 | 4940 | 4940 | 4935 | 124 |
| 523 | 20241004 | 095000 | 394760755 | 4925 | 4925 | 4930 | 4925 | 2477 |
| 524 | 20241004 | 094900 | 382556290 | 4920 | 4945 | 4945 | 4920 | 5212 |
| 525 | 20241004 | 094800 | 356878150 | 4945 | 4945 | 4945 | 4945 | 8 |
| 526 | 20241004 | 094700 | 356838590 | 4935 | 4945 | 4950 | 4935 | 783 |
| 527 | 20241004 | 094600 | 352969790 | 4940 | 4940 | 4940 | 4940 | 10 |
| 528 | 20241004 | 094500 | 352920390 | 4930 | 4940 | 4940 | 4930 | 820 |
| 529 | 20241004 | 094400 | 348873845 | 4940 | 4955 | 4955 | 4940 | 3011 |
| 530 | 20241004 | 094300 | 333982350 | 4960 | 4960 | 4970 | 4960 | 540 |
| 531 | 20241004 | 094200 | 331302545 | 4960 | 4960 | 4960 | 4960 | 1 |
| 532 | 20241004 | 094100 | 331297585 | 4955 | 4955 | 4955 | 4955 | 248 |
| 533 | 20241004 | 094000 | 330068745 | 4955 | 4950 | 4955 | 4950 | 141 |
| 534 | 20241004 | 093900 | 329370785 | 4950 | 4950 | 4950 | 4950 | 14 |
| 535 | 20241004 | 093800 | 329301485 | 4945 | 4950 | 4950 | 4945 | 382 |
| 536 | 20241004 | 093700 | 327412200 | 4950 | 4950 | 4950 | 4950 | 81 |
| 537 | 20241004 | 093600 | 327011250 | 4945 | 4945 | 4945 | 4945 | 76 |
| 538 | 20241004 | 093500 | 326635430 | 4940 | 4940 | 4940 | 4940 | 3 |
| 539 | 20241004 | 093400 | 326620610 | 4935 | 4950 | 4955 | 4930 | 3733 |
| 540 | 20241004 | 093300 | 308191755 | 4945 | 4980 | 4980 | 4940 | 6566 |
| 541 | 20241004 | 093200 | 275635335 | 4980 | 4985 | 4985 | 4980 | 274 |
| 542 | 20241004 | 093100 | 274270810 | 4980 | 4980 | 4985 | 4975 | 844 |
| 543 | 20241004 | 093000 | 270067110 | 4980 | 4980 | 4980 | 4980 | 92 |
| 544 | 20241004 | 092900 | 269608950 | 4975 | 4975 | 4975 | 4975 | 218 |
| 545 | 20241004 | 092800 | 268524400 | 4975 | 4975 | 4975 | 4975 | 155 |
| 546 | 20241004 | 092700 | 267753275 | 4975 | 4980 | 4980 | 4975 | 292 |
| 547 | 20241004 | 092600 | 266300120 | 4975 | 4975 | 4975 | 4975 | 2 |
| 548 | 20241004 | 092500 | 266290170 | 4975 | 4965 | 4975 | 4965 | 531 |
| 549 | 20241004 | 092400 | 263648460 | 4975 | 4950 | 4975 | 4950 | 1614 |
| 550 | 20241004 | 092300 | 255645945 | 4950 | 4970 | 4970 | 4950 | 6469 |
| 551 | 20241004 | 092200 | 223541555 | 4980 | 4985 | 4985 | 4975 | 2339 |
| 552 | 20241004 | 092100 | 211903760 | 4985 | 4985 | 4985 | 4980 | 445 |
| 553 | 20241004 | 092000 | 209685640 | 4990 | 4980 | 5000 | 4980 | 5816 |
| 554 | 20241004 | 091900 | 180644385 | 4980 | 4970 | 4985 | 4970 | 1599 |
| 555 | 20241004 | 091800 | 172685765 | 4970 | 4970 | 4975 | 4970 | 1401 |
| 556 | 20241004 | 091700 | 165722405 | 4970 | 4960 | 4970 | 4960 | 591 |
| 557 | 20241004 | 091600 | 162786450 | 4960 | 4960 | 4960 | 4955 | 454 |
| 558 | 20241004 | 091500 | 160535110 | 4960 | 4960 | 4960 | 4955 | 2333 |
| 559 | 20241004 | 091400 | 148964365 | 4975 | 4975 | 4980 | 4960 | 3362 |
| 560 | 20241004 | 091300 | 132257210 | 4975 | 4970 | 4980 | 4965 | 3223 |
| 561 | 20241004 | 091200 | 116230270 | 4970 | 4970 | 4975 | 4960 | 3752 |
| 562 | 20241004 | 091100 | 97593485 | 4970 | 4955 | 4970 | 4945 | 4207 |
| 563 | 20241004 | 091000 | 76747410 | 4950 | 4935 | 4950 | 4935 | 3864 |
| 564 | 20241004 | 090900 | 57643105 | 4935 | 4930 | 4940 | 4925 | 2070 |
| 565 | 20241004 | 090800 | 47436870 | 4925 | 4925 | 4925 | 4920 | 490 |
| 566 | 20241004 | 090700 | 45023985 | 4930 | 4905 | 4930 | 4905 | 635 |
| 567 | 20241004 | 090600 | 41903515 | 4900 | 4905 | 4905 | 4900 | 239 |
| 568 | 20241004 | 090500 | 40731915 | 4910 | 4910 | 4910 | 4910 | 148 |
| 569 | 20241004 | 090400 | 40005235 | 4910 | 4895 | 4910 | 4875 | 1968 |
| 570 | 20241004 | 090300 | 30354775 | 4875 | 4895 | 4895 | 4875 | 120 |
| 571 | 20241004 | 090200 | 29768935 | 4900 | 4880 | 4900 | 4875 | 612 |
| 572 | 20241004 | 090100 | 26778655 | 4880 | 4915 | 4915 | 4880 | 276 |
| 573 | 20241004 | 090000 | 25428480 | 4915 | 4915 | 4915 | 4895 | 5184 |