29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241014 | 184200 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 6032 |
| 3 | 20241014 | 184100 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 4 | 20241014 | 184000 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 5 | 20241014 | 183900 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 6 | 20241014 | 183800 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 7 | 20241014 | 183700 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 8 | 20241014 | 183600 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 9 | 20241014 | 183500 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 10 | 20241014 | 183400 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 11 | 20241014 | 183300 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 12 | 20241014 | 183200 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 13 | 20241014 | 183100 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 14 | 20241014 | 183000 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 15 | 20241014 | 182900 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 16 | 20241014 | 182800 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 17 | 20241014 | 182700 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 18 | 20241014 | 182600 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 19 | 20241014 | 182500 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 20 | 20241014 | 182400 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 21 | 20241014 | 182300 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 22 | 20241014 | 182200 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 23 | 20241014 | 182100 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 24 | 20241014 | 182000 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 25 | 20241014 | 181900 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 26 | 20241014 | 181800 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 27 | 20241014 | 181700 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 28 | 20241014 | 181600 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 29 | 20241014 | 181500 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 30 | 20241014 | 181400 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 31 | 20241014 | 181300 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 32 | 20241014 | 181200 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 6032 |
| 33 | 20241014 | 181100 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 34 | 20241014 | 181000 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 35 | 20241014 | 180900 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 36 | 20241014 | 180800 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 37 | 20241014 | 180700 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 38 | 20241014 | 180600 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 39 | 20241014 | 180500 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 40 | 20241014 | 180400 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 41 | 20241014 | 180300 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 42 | 20241014 | 180200 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 43 | 20241014 | 180100 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 44 | 20241014 | 180000 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 45 | 20241014 | 175900 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 46 | 20241014 | 175800 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 47 | 20241014 | 175700 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 48 | 20241014 | 175600 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 49 | 20241014 | 175500 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 50 | 20241014 | 175400 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 51 | 20241014 | 175300 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 52 | 20241014 | 175200 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 53 | 20241014 | 175100 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 54 | 20241014 | 175000 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 55 | 20241014 | 174900 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 56 | 20241014 | 174800 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 57 | 20241014 | 174700 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 58 | 20241014 | 174600 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 59 | 20241014 | 174500 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 60 | 20241014 | 174400 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 61 | 20241014 | 174300 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 62 | 20241014 | 174200 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 6032 |
| 63 | 20241014 | 174100 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 64 | 20241014 | 174000 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 65 | 20241014 | 173900 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 66 | 20241014 | 173800 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 67 | 20241014 | 173700 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 68 | 20241014 | 173600 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 69 | 20241014 | 173500 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 70 | 20241014 | 173400 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 71 | 20241014 | 173300 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 72 | 20241014 | 173200 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 73 | 20241014 | 173100 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 74 | 20241014 | 173000 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 75 | 20241014 | 172900 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 76 | 20241014 | 172800 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 77 | 20241014 | 172700 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 78 | 20241014 | 172600 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 79 | 20241014 | 172500 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 80 | 20241014 | 172400 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 81 | 20241014 | 172300 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 82 | 20241014 | 172200 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 83 | 20241014 | 172100 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 84 | 20241014 | 172000 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 85 | 20241014 | 171900 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 86 | 20241014 | 171800 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 87 | 20241014 | 171700 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 88 | 20241014 | 171600 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 89 | 20241014 | 171500 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 90 | 20241014 | 171400 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 91 | 20241014 | 171300 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 92 | 20241014 | 171200 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 6032 |
| 93 | 20241014 | 171100 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 94 | 20241014 | 171000 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 95 | 20241014 | 170900 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 96 | 20241014 | 170800 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 97 | 20241014 | 170700 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 98 | 20241014 | 170600 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 99 | 20241014 | 170500 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 100 | 20241014 | 170400 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 101 | 20241014 | 170300 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 102 | 20241014 | 170200 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 103 | 20241014 | 170100 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 104 | 20241014 | 170000 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 105 | 20241014 | 165900 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 106 | 20241014 | 165800 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 107 | 20241014 | 165700 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 108 | 20241014 | 165600 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 109 | 20241014 | 165500 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 110 | 20241014 | 165400 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 111 | 20241014 | 165300 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 112 | 20241014 | 165200 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 113 | 20241014 | 165100 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 114 | 20241014 | 165000 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 115 | 20241014 | 164900 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 116 | 20241014 | 164800 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 117 | 20241014 | 164700 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 118 | 20241014 | 164600 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 119 | 20241014 | 164500 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 120 | 20241014 | 164400 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 121 | 20241014 | 164300 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 122 | 20241014 | 164200 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 6032 |
| 123 | 20241014 | 164100 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 124 | 20241014 | 164000 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 125 | 20241014 | 163900 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 126 | 20241014 | 163800 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 127 | 20241014 | 163700 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 128 | 20241014 | 163600 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 129 | 20241014 | 163500 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 130 | 20241014 | 163400 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 131 | 20241014 | 163300 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 132 | 20241014 | 163200 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 133 | 20241014 | 163100 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 134 | 20241014 | 163000 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 135 | 20241014 | 162900 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 136 | 20241014 | 162800 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 137 | 20241014 | 162700 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 138 | 20241014 | 162600 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 139 | 20241014 | 162500 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 140 | 20241014 | 162400 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 141 | 20241014 | 162300 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 142 | 20241014 | 162200 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 143 | 20241014 | 162100 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 144 | 20241014 | 162000 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 145 | 20241014 | 161900 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 146 | 20241014 | 161800 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 147 | 20241014 | 161700 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 148 | 20241014 | 161600 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 149 | 20241014 | 161500 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 150 | 20241014 | 161400 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 151 | 20241014 | 161300 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 152 | 20241014 | 161200 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 6032 |
| 153 | 20241014 | 161100 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 154 | 20241014 | 161000 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 155 | 20241014 | 160900 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 156 | 20241014 | 160800 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 157 | 20241014 | 160700 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 158 | 20241014 | 160600 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 159 | 20241014 | 160500 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 160 | 20241014 | 160400 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 161 | 20241014 | 160300 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 162 | 20241014 | 160200 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 163 | 20241014 | 160100 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 164 | 20241014 | 160000 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 165 | 20241014 | 155900 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 166 | 20241014 | 155800 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 167 | 20241014 | 155700 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 168 | 20241014 | 155600 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 169 | 20241014 | 155500 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 170 | 20241014 | 155400 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 171 | 20241014 | 155300 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 172 | 20241014 | 155200 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 173 | 20241014 | 155100 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 174 | 20241014 | 155000 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 175 | 20241014 | 154900 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 176 | 20241014 | 154800 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 177 | 20241014 | 154700 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 178 | 20241014 | 154600 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 179 | 20241014 | 154500 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 180 | 20241014 | 154400 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 181 | 20241014 | 154300 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 182 | 20241014 | 154200 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 6032 |
| 183 | 20241014 | 154100 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 184 | 20241014 | 154000 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 185 | 20241014 | 153900 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 186 | 20241014 | 153800 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 187 | 20241014 | 153700 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 188 | 20241014 | 153600 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 189 | 20241014 | 153500 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 190 | 20241014 | 153400 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 191 | 20241014 | 153300 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 192 | 20241014 | 153200 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 193 | 20241014 | 153100 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 0 |
| 194 | 20241014 | 153000 | 1755399030 | 4170 | 4170 | 4170 | 4170 | 6032 |
| 195 | 20241014 | 152900 | 1730245590 | 4165 | 4165 | 4165 | 4165 | 0 |
| 196 | 20241014 | 152800 | 1730245590 | 4165 | 4165 | 4165 | 4165 | 0 |
| 197 | 20241014 | 152700 | 1730245590 | 4165 | 4165 | 4165 | 4165 | 0 |
| 198 | 20241014 | 152600 | 1730245590 | 4165 | 4165 | 4165 | 4165 | 0 |
| 199 | 20241014 | 152500 | 1730245590 | 4165 | 4165 | 4165 | 4165 | 0 |
| 200 | 20241014 | 152400 | 1730245590 | 4165 | 4165 | 4165 | 4165 | 0 |
| 201 | 20241014 | 152300 | 1730245590 | 4165 | 4165 | 4165 | 4165 | 0 |
| 202 | 20241014 | 152200 | 1730245590 | 4165 | 4165 | 4165 | 4165 | 0 |
| 203 | 20241014 | 152100 | 1730245590 | 4165 | 4165 | 4165 | 4165 | 0 |
| 204 | 20241014 | 152000 | 1730245590 | 4165 | 4165 | 4165 | 4165 | 0 |
| 205 | 20241014 | 151900 | 1730245590 | 4165 | 4150 | 4165 | 4140 | 7086 |
| 206 | 20241014 | 151800 | 1700805240 | 4150 | 4150 | 4150 | 4150 | 632 |
| 207 | 20241014 | 151700 | 1698182440 | 4150 | 4160 | 4160 | 4150 | 3230 |
| 208 | 20241014 | 151600 | 1684769130 | 4165 | 4165 | 4165 | 4165 | 248 |
| 209 | 20241014 | 151500 | 1683736210 | 4160 | 4165 | 4165 | 4155 | 499 |
| 210 | 20241014 | 151400 | 1681661595 | 4165 | 4155 | 4165 | 4155 | 263 |
| 211 | 20241014 | 151300 | 1680566400 | 4155 | 4155 | 4155 | 4155 | 66 |
| 212 | 20241014 | 151200 | 1680292170 | 4160 | 4160 | 4165 | 4155 | 501 |
| 213 | 20241014 | 151100 | 1678207280 | 4160 | 4165 | 4165 | 4160 | 370 |
| 214 | 20241014 | 151000 | 1676667505 | 4160 | 4160 | 4160 | 4160 | 0 |
| 215 | 20241014 | 150900 | 1676667505 | 4160 | 4160 | 4165 | 4160 | 269 |
| 216 | 20241014 | 150800 | 1675548445 | 4160 | 4160 | 4165 | 4160 | 136 |
| 217 | 20241014 | 150700 | 1674982100 | 4165 | 4165 | 4165 | 4165 | 595 |
| 218 | 20241014 | 150600 | 1672503925 | 4160 | 4160 | 4160 | 4160 | 58 |
| 219 | 20241014 | 150500 | 1672262645 | 4160 | 4160 | 4160 | 4160 | 3 |
| 220 | 20241014 | 150400 | 1672250165 | 4160 | 4160 | 4160 | 4160 | 5 |
| 221 | 20241014 | 150300 | 1672229365 | 4155 | 4160 | 4160 | 4155 | 1021 |
| 222 | 20241014 | 150200 | 1667982690 | 4155 | 4155 | 4155 | 4155 | 33 |
| 223 | 20241014 | 150100 | 1667845575 | 4160 | 4165 | 4165 | 4160 | 1011 |
| 224 | 20241014 | 150000 | 1663639810 | 4160 | 4160 | 4160 | 4160 | 300 |
| 225 | 20241014 | 145900 | 1662391810 | 4165 | 4150 | 4165 | 4145 | 3457 |
| 226 | 20241014 | 145800 | 1648026030 | 4145 | 4145 | 4145 | 4145 | 0 |
| 227 | 20241014 | 145700 | 1648026030 | 4145 | 4145 | 4145 | 4145 | 20 |
| 228 | 20241014 | 145600 | 1647943130 | 4150 | 4150 | 4150 | 4150 | 81 |
| 229 | 20241014 | 145500 | 1647606980 | 4145 | 4145 | 4145 | 4145 | 40 |
| 230 | 20241014 | 145400 | 1647441180 | 4150 | 4155 | 4155 | 4150 | 550 |
| 231 | 20241014 | 145300 | 1645158675 | 4155 | 4155 | 4155 | 4155 | 0 |
| 232 | 20241014 | 145200 | 1645158675 | 4155 | 4155 | 4155 | 4155 | 1800 |
| 233 | 20241014 | 145100 | 1637679675 | 4150 | 4150 | 4150 | 4150 | 0 |
| 234 | 20241014 | 145000 | 1637679675 | 4150 | 4155 | 4155 | 4150 | 27 |
| 235 | 20241014 | 144900 | 1637567540 | 4155 | 4155 | 4155 | 4150 | 165 |
| 236 | 20241014 | 144800 | 1636882090 | 4155 | 4155 | 4155 | 4155 | 70 |
| 237 | 20241014 | 144700 | 1636591240 | 4155 | 4155 | 4155 | 4155 | 139 |
| 238 | 20241014 | 144600 | 1636013695 | 4150 | 4150 | 4155 | 4150 | 329 |
| 239 | 20241014 | 144500 | 1634647980 | 4150 | 4155 | 4155 | 4150 | 370 |
| 240 | 20241014 | 144400 | 1633112155 | 4155 | 4150 | 4155 | 4150 | 113 |
| 241 | 20241014 | 144300 | 1632642670 | 4150 | 4150 | 4150 | 4150 | 76 |
| 242 | 20241014 | 144200 | 1632327270 | 4145 | 4150 | 4150 | 4145 | 1210 |
| 243 | 20241014 | 144100 | 1627310770 | 4150 | 4150 | 4150 | 4150 | 2374 |
| 244 | 20241014 | 144000 | 1617458670 | 4155 | 4155 | 4155 | 4155 | 0 |
| 245 | 20241014 | 143900 | 1617458670 | 4155 | 4155 | 4155 | 4155 | 0 |
| 246 | 20241014 | 143800 | 1617458670 | 4155 | 4155 | 4155 | 4155 | 491 |
| 247 | 20241014 | 143700 | 1615418565 | 4150 | 4150 | 4150 | 4150 | 300 |
| 248 | 20241014 | 143600 | 1614173565 | 4155 | 4155 | 4155 | 4155 | 460 |
| 249 | 20241014 | 143500 | 1612262265 | 4160 | 4160 | 4160 | 4160 | 1 |
| 250 | 20241014 | 143400 | 1612258105 | 4160 | 4160 | 4160 | 4160 | 0 |
| 251 | 20241014 | 143300 | 1612258105 | 4160 | 4160 | 4160 | 4160 | 100 |
| 252 | 20241014 | 143200 | 1611842105 | 4160 | 4155 | 4160 | 4155 | 160 |
| 253 | 20241014 | 143100 | 1611176805 | 4155 | 4160 | 4160 | 4155 | 7 |
| 254 | 20241014 | 143000 | 1611147710 | 4150 | 4150 | 4150 | 4150 | 93 |
| 255 | 20241014 | 142900 | 1610761760 | 4150 | 4155 | 4155 | 4150 | 1198 |
| 256 | 20241014 | 142800 | 1605785060 | 4160 | 4160 | 4160 | 4160 | 0 |
| 257 | 20241014 | 142700 | 1605785060 | 4160 | 4155 | 4160 | 4155 | 384 |
| 258 | 20241014 | 142600 | 1604189400 | 4155 | 4160 | 4160 | 4155 | 36 |
| 259 | 20241014 | 142500 | 1604039670 | 4160 | 4160 | 4160 | 4160 | 450 |
| 260 | 20241014 | 142400 | 1602167670 | 4165 | 4170 | 4170 | 4165 | 11546 |
| 261 | 20241014 | 142300 | 1554077710 | 4175 | 4175 | 4175 | 4175 | 449 |
| 262 | 20241014 | 142200 | 1552203135 | 4175 | 4175 | 4175 | 4175 | 985 |
| 263 | 20241014 | 142100 | 1548090760 | 4175 | 4175 | 4175 | 4175 | 110 |
| 264 | 20241014 | 142000 | 1547631510 | 4175 | 4175 | 4175 | 4175 | 0 |
| 265 | 20241014 | 141900 | 1547631510 | 4175 | 4175 | 4175 | 4170 | 188 |
| 266 | 20241014 | 141800 | 1546846640 | 4175 | 4170 | 4175 | 4170 | 174 |
| 267 | 20241014 | 141700 | 1546120440 | 4170 | 4170 | 4170 | 4170 | 0 |
| 268 | 20241014 | 141600 | 1546120440 | 4170 | 4170 | 4170 | 4170 | 312 |
| 269 | 20241014 | 141500 | 1544819400 | 4170 | 4170 | 4170 | 4170 | 0 |
| 270 | 20241014 | 141400 | 1544819400 | 4170 | 4175 | 4175 | 4170 | 2550 |
| 271 | 20241014 | 141300 | 1534180820 | 4180 | 4175 | 4180 | 4175 | 130 |
| 272 | 20241014 | 141200 | 1533637425 | 4180 | 4180 | 4180 | 4180 | 122 |
| 273 | 20241014 | 141100 | 1533127465 | 4175 | 4175 | 4175 | 4175 | 3 |
| 274 | 20241014 | 141000 | 1533114940 | 4180 | 4180 | 4180 | 4180 | 125 |
| 275 | 20241014 | 140900 | 1532592440 | 4180 | 4180 | 4180 | 4175 | 137 |
| 276 | 20241014 | 140800 | 1532019790 | 4180 | 4180 | 4180 | 4180 | 6 |
| 277 | 20241014 | 140700 | 1531994710 | 4180 | 4180 | 4180 | 4180 | 169 |
| 278 | 20241014 | 140600 | 1531288290 | 4180 | 4180 | 4180 | 4175 | 240 |
| 279 | 20241014 | 140500 | 1530286215 | 4180 | 4180 | 4180 | 4175 | 614 |
| 280 | 20241014 | 140400 | 1527719720 | 4180 | 4175 | 4180 | 4175 | 34 |
| 281 | 20241014 | 140300 | 1527577605 | 4180 | 4170 | 4180 | 4170 | 6 |
| 282 | 20241014 | 140200 | 1527552575 | 4180 | 4180 | 4180 | 4180 | 0 |
| 283 | 20241014 | 140100 | 1527552575 | 4180 | 4175 | 4180 | 4175 | 451 |
| 284 | 20241014 | 140000 | 1525669395 | 4165 | 4165 | 4165 | 4165 | 0 |
| 285 | 20241014 | 135900 | 1525669395 | 4165 | 4175 | 4175 | 4165 | 2572 |
| 286 | 20241014 | 135800 | 1514949100 | 4175 | 4175 | 4175 | 4175 | 0 |
| 287 | 20241014 | 135700 | 1514949100 | 4175 | 4175 | 4175 | 4175 | 500 |
| 288 | 20241014 | 135600 | 1512861600 | 4175 | 4175 | 4175 | 4175 | 60 |
| 289 | 20241014 | 135500 | 1512611100 | 4175 | 4175 | 4175 | 4175 | 1 |
| 290 | 20241014 | 135400 | 1512606925 | 4175 | 4175 | 4175 | 4175 | 4 |
| 291 | 20241014 | 135300 | 1512590225 | 4175 | 4175 | 4175 | 4175 | 5 |
| 292 | 20241014 | 135200 | 1512569350 | 4170 | 4175 | 4175 | 4170 | 2010 |
| 293 | 20241014 | 135100 | 1504177650 | 4170 | 4175 | 4175 | 4170 | 99 |
| 294 | 20241014 | 135000 | 1503764350 | 4170 | 4170 | 4170 | 4170 | 60 |
| 295 | 20241014 | 134900 | 1503514150 | 4175 | 4175 | 4175 | 4175 | 0 |
| 296 | 20241014 | 134800 | 1503514150 | 4175 | 4170 | 4175 | 4170 | 824 |
| 297 | 20241014 | 134700 | 1500078065 | 4165 | 4165 | 4165 | 4165 | 50 |
| 298 | 20241014 | 134600 | 1499869815 | 4170 | 4165 | 4170 | 4165 | 701 |
| 299 | 20241014 | 134500 | 1496950145 | 4160 | 4155 | 4170 | 4155 | 32 |
| 300 | 20241014 | 134400 | 1496817020 | 4155 | 4165 | 4170 | 4155 | 5297 |
| 301 | 20241014 | 134300 | 1474755780 | 4165 | 4160 | 4165 | 4160 | 694 |
| 302 | 20241014 | 134200 | 1471866535 | 4160 | 4160 | 4160 | 4160 | 9 |
| 303 | 20241014 | 134100 | 1471829095 | 4160 | 4160 | 4160 | 4160 | 64 |
| 304 | 20241014 | 134000 | 1471562855 | 4160 | 4160 | 4160 | 4160 | 159 |
| 305 | 20241014 | 133900 | 1470901415 | 4160 | 4165 | 4165 | 4160 | 290 |
| 306 | 20241014 | 133800 | 1469694965 | 4165 | 4165 | 4165 | 4160 | 99 |
| 307 | 20241014 | 133700 | 1469282655 | 4165 | 4165 | 4165 | 4165 | 87 |
| 308 | 20241014 | 133600 | 1468920300 | 4160 | 4165 | 4165 | 4160 | 134 |
| 309 | 20241014 | 133500 | 1468362195 | 4165 | 4160 | 4165 | 4160 | 86 |
| 310 | 20241014 | 133400 | 1468004145 | 4160 | 4160 | 4160 | 4160 | 147 |
| 311 | 20241014 | 133300 | 1467392625 | 4160 | 4160 | 4160 | 4155 | 1160 |
| 312 | 20241014 | 133200 | 1462569465 | 4160 | 4160 | 4160 | 4160 | 423 |
| 313 | 20241014 | 133100 | 1460809785 | 4155 | 4155 | 4155 | 4155 | 0 |
| 314 | 20241014 | 133000 | 1460809785 | 4155 | 4155 | 4160 | 4150 | 603 |
| 315 | 20241014 | 132900 | 1458303880 | 4150 | 4150 | 4150 | 4150 | 1000 |
| 316 | 20241014 | 132800 | 1454153880 | 4155 | 4155 | 4155 | 4155 | 35 |
| 317 | 20241014 | 132700 | 1454008455 | 4155 | 4155 | 4155 | 4155 | 129 |
| 318 | 20241014 | 132600 | 1453472460 | 4155 | 4155 | 4155 | 4155 | 60 |
| 319 | 20241014 | 132500 | 1453223160 | 4155 | 4155 | 4155 | 4155 | 60 |
| 320 | 20241014 | 132400 | 1452973860 | 4155 | 4155 | 4155 | 4155 | 66 |
| 321 | 20241014 | 132300 | 1452699630 | 4155 | 4155 | 4155 | 4155 | 110 |
| 322 | 20241014 | 132200 | 1452242580 | 4155 | 4150 | 4155 | 4150 | 352 |
| 323 | 20241014 | 132100 | 1450781450 | 4150 | 4150 | 4150 | 4150 | 1 |
| 324 | 20241014 | 132000 | 1450777300 | 4135 | 4150 | 4150 | 4135 | 1813 |
| 325 | 20241014 | 131900 | 1443279660 | 4150 | 4150 | 4150 | 4150 | 0 |
| 326 | 20241014 | 131800 | 1443279660 | 4150 | 4135 | 4150 | 4135 | 59 |
| 327 | 20241014 | 131700 | 1443034825 | 4150 | 4150 | 4150 | 4150 | 1 |
| 328 | 20241014 | 131600 | 1443030675 | 4150 | 4150 | 4150 | 4150 | 0 |
| 329 | 20241014 | 131500 | 1443030675 | 4150 | 4150 | 4150 | 4150 | 350 |
| 330 | 20241014 | 131400 | 1441578175 | 4150 | 4150 | 4150 | 4150 | 10 |
| 331 | 20241014 | 131300 | 1441536675 | 4150 | 4150 | 4150 | 4150 | 0 |
| 332 | 20241014 | 131200 | 1441536675 | 4150 | 4150 | 4150 | 4150 | 10 |
| 333 | 20241014 | 131100 | 1441495175 | 4150 | 4140 | 4150 | 4140 | 2165 |
| 334 | 20241014 | 131000 | 1432531125 | 4140 | 4140 | 4140 | 4140 | 65 |
| 335 | 20241014 | 130900 | 1432262025 | 4140 | 4140 | 4140 | 4140 | 34 |
| 336 | 20241014 | 130800 | 1432121265 | 4140 | 4140 | 4140 | 4135 | 220 |
| 337 | 20241014 | 130700 | 1431211225 | 4150 | 4145 | 4150 | 4145 | 134 |
| 338 | 20241014 | 130600 | 1430655625 | 4140 | 4140 | 4140 | 4140 | 0 |
| 339 | 20241014 | 130500 | 1430655625 | 4140 | 4140 | 4140 | 4140 | 0 |
| 340 | 20241014 | 130400 | 1430655625 | 4140 | 4140 | 4140 | 4140 | 10 |
| 341 | 20241014 | 130300 | 1430614225 | 4140 | 4140 | 4140 | 4140 | 1 |
| 342 | 20241014 | 130200 | 1430610085 | 4140 | 4140 | 4140 | 4140 | 0 |
| 343 | 20241014 | 130100 | 1430610085 | 4140 | 4140 | 4140 | 4140 | 0 |
| 344 | 20241014 | 130000 | 1430610085 | 4140 | 4140 | 4140 | 4140 | 0 |
| 345 | 20241014 | 125900 | 1430610085 | 4140 | 4140 | 4140 | 4140 | 0 |
| 346 | 20241014 | 125800 | 1430610085 | 4140 | 4140 | 4140 | 4140 | 0 |
| 347 | 20241014 | 125700 | 1430610085 | 4140 | 4140 | 4140 | 4140 | 1155 |
| 348 | 20241014 | 125600 | 1425828385 | 4140 | 4140 | 4140 | 4140 | 0 |
| 349 | 20241014 | 125500 | 1425828385 | 4140 | 4140 | 4140 | 4140 | 0 |
| 350 | 20241014 | 125400 | 1425828385 | 4140 | 4140 | 4140 | 4140 | 0 |
| 351 | 20241014 | 125300 | 1425828385 | 4140 | 4140 | 4140 | 4140 | 324 |
| 352 | 20241014 | 125200 | 1424487025 | 4150 | 4150 | 4150 | 4150 | 0 |
| 353 | 20241014 | 125100 | 1424487025 | 4150 | 4140 | 4150 | 4140 | 159 |
| 354 | 20241014 | 125000 | 1423827475 | 4140 | 4140 | 4140 | 4140 | 13 |
| 355 | 20241014 | 124900 | 1423773655 | 4135 | 4140 | 4140 | 4135 | 1262 |
| 356 | 20241014 | 124800 | 1418549990 | 4140 | 4140 | 4140 | 4140 | 100 |
| 357 | 20241014 | 124700 | 1418135990 | 4140 | 4140 | 4140 | 4140 | 65 |
| 358 | 20241014 | 124600 | 1417866890 | 4140 | 4140 | 4140 | 4140 | 0 |
| 359 | 20241014 | 124500 | 1417866890 | 4140 | 4140 | 4145 | 4140 | 2752 |
| 360 | 20241014 | 124400 | 1406471925 | 4140 | 4140 | 4140 | 4140 | 655 |
| 361 | 20241014 | 124300 | 1403760225 | 4150 | 4150 | 4150 | 4150 | 0 |
| 362 | 20241014 | 124200 | 1403760225 | 4150 | 4150 | 4150 | 4150 | 132 |
| 363 | 20241014 | 124100 | 1403212425 | 4150 | 4150 | 4150 | 4150 | 3 |
| 364 | 20241014 | 124000 | 1403199975 | 4140 | 4150 | 4150 | 4140 | 146 |
| 365 | 20241014 | 123900 | 1402594265 | 4150 | 4150 | 4150 | 4140 | 113 |
| 366 | 20241014 | 123800 | 1402125325 | 4140 | 4140 | 4140 | 4140 | 1232 |
| 367 | 20241014 | 123700 | 1397024845 | 4140 | 4140 | 4140 | 4140 | 0 |
| 368 | 20241014 | 123600 | 1397024845 | 4140 | 4130 | 4140 | 4130 | 152 |
| 369 | 20241014 | 123500 | 1396395945 | 4130 | 4130 | 4130 | 4130 | 10 |
| 370 | 20241014 | 123400 | 1396354645 | 4130 | 4130 | 4130 | 4130 | 0 |
| 371 | 20241014 | 123300 | 1396354645 | 4130 | 4140 | 4140 | 4130 | 1372 |
| 372 | 20241014 | 123200 | 1390674785 | 4140 | 4150 | 4150 | 4140 | 3645 |
| 373 | 20241014 | 123100 | 1375582675 | 4150 | 4150 | 4150 | 4150 | 27 |
| 374 | 20241014 | 123000 | 1375470625 | 4145 | 4145 | 4145 | 4145 | 192 |
| 375 | 20241014 | 122900 | 1374674785 | 4150 | 4150 | 4150 | 4150 | 1 |
| 376 | 20241014 | 122800 | 1374670635 | 4145 | 4145 | 4145 | 4145 | 37 |
| 377 | 20241014 | 122700 | 1374517270 | 4150 | 4145 | 4150 | 4145 | 320 |
| 378 | 20241014 | 122600 | 1373189900 | 4150 | 4150 | 4150 | 4150 | 12 |
| 379 | 20241014 | 122500 | 1373140100 | 4145 | 4145 | 4145 | 4145 | 322 |
| 380 | 20241014 | 122400 | 1371805410 | 4150 | 4150 | 4150 | 4150 | 90 |
| 381 | 20241014 | 122300 | 1371431910 | 4140 | 4140 | 4145 | 4140 | 1791 |
| 382 | 20241014 | 122200 | 1364011220 | 4140 | 4140 | 4140 | 4140 | 98 |
| 383 | 20241014 | 122100 | 1363605500 | 4140 | 4140 | 4140 | 4140 | 0 |
| 384 | 20241014 | 122000 | 1363605500 | 4140 | 4140 | 4140 | 4140 | 90 |
| 385 | 20241014 | 121900 | 1363232900 | 4130 | 4140 | 4140 | 4130 | 585 |
| 386 | 20241014 | 121800 | 1360816000 | 4140 | 4140 | 4140 | 4140 | 0 |
| 387 | 20241014 | 121700 | 1360816000 | 4140 | 4140 | 4140 | 4140 | 5 |
| 388 | 20241014 | 121600 | 1360795300 | 4135 | 4135 | 4135 | 4135 | 0 |
| 389 | 20241014 | 121500 | 1360795300 | 4135 | 4140 | 4140 | 4130 | 181 |
| 390 | 20241014 | 121400 | 1360047395 | 4140 | 4140 | 4140 | 4140 | 3122 |
| 391 | 20241014 | 121300 | 1347122315 | 4140 | 4140 | 4140 | 4140 | 0 |
| 392 | 20241014 | 121200 | 1347122315 | 4140 | 4140 | 4140 | 4140 | 0 |
| 393 | 20241014 | 121100 | 1347122315 | 4140 | 4140 | 4140 | 4140 | 3 |
| 394 | 20241014 | 121000 | 1347109895 | 4140 | 4140 | 4140 | 4140 | 2921 |
| 395 | 20241014 | 120900 | 1335016955 | 4140 | 4140 | 4140 | 4140 | 1025 |
| 396 | 20241014 | 120800 | 1330773455 | 4140 | 4140 | 4140 | 4140 | 1202 |
| 397 | 20241014 | 120700 | 1325797175 | 4125 | 4125 | 4125 | 4125 | 0 |
| 398 | 20241014 | 120600 | 1325797175 | 4125 | 4125 | 4125 | 4125 | 0 |
| 399 | 20241014 | 120500 | 1325797175 | 4125 | 4125 | 4125 | 4125 | 0 |
| 400 | 20241014 | 120400 | 1325797175 | 4125 | 4125 | 4125 | 4125 | 0 |
| 401 | 20241014 | 120300 | 1325797175 | 4125 | 4125 | 4125 | 4125 | 406 |
| 402 | 20241014 | 120200 | 1324122425 | 4125 | 4125 | 4125 | 4125 | 0 |
| 403 | 20241014 | 120100 | 1324122425 | 4125 | 4125 | 4125 | 4125 | 1 |
| 404 | 20241014 | 120000 | 1324118300 | 4125 | 4125 | 4125 | 4125 | 60 |
| 405 | 20241014 | 115900 | 1323870800 | 4140 | 4130 | 4140 | 4125 | 526 |
| 406 | 20241014 | 115800 | 1321693510 | 4125 | 4125 | 4125 | 4125 | 0 |
| 407 | 20241014 | 115700 | 1321693510 | 4125 | 4125 | 4125 | 4125 | 0 |
| 408 | 20241014 | 115600 | 1321693510 | 4125 | 4140 | 4140 | 4125 | 503 |
| 409 | 20241014 | 115500 | 1319618590 | 4140 | 4135 | 4140 | 4135 | 72 |
| 410 | 20241014 | 115400 | 1319320515 | 4125 | 4125 | 4125 | 4125 | 31 |
| 411 | 20241014 | 115300 | 1319192640 | 4130 | 4130 | 4130 | 4130 | 0 |
| 412 | 20241014 | 115200 | 1319192640 | 4130 | 4130 | 4130 | 4130 | 0 |
| 413 | 20241014 | 115100 | 1319192640 | 4130 | 4130 | 4130 | 4130 | 0 |
| 414 | 20241014 | 115000 | 1319192640 | 4130 | 4130 | 4130 | 4120 | 960 |
| 415 | 20241014 | 114900 | 1315227850 | 4130 | 4130 | 4130 | 4130 | 5818 |
| 416 | 20241014 | 114800 | 1291199510 | 4140 | 4140 | 4140 | 4140 | 300 |
| 417 | 20241014 | 114700 | 1289957510 | 4120 | 4120 | 4120 | 4120 | 5691 |
| 418 | 20241014 | 114600 | 1266510590 | 4120 | 4120 | 4125 | 4120 | 2711 |
| 419 | 20241014 | 114500 | 1255340070 | 4120 | 4120 | 4120 | 4120 | 130 |
| 420 | 20241014 | 114400 | 1254804470 | 4120 | 4120 | 4120 | 4120 | 66 |
| 421 | 20241014 | 114300 | 1254532550 | 4120 | 4140 | 4140 | 4120 | 601 |
| 422 | 20241014 | 114200 | 1252056410 | 4125 | 4125 | 4125 | 4125 | 1 |
| 423 | 20241014 | 114100 | 1252052285 | 4130 | 4130 | 4130 | 4130 | 1 |
| 424 | 20241014 | 114000 | 1252048155 | 4135 | 4130 | 4135 | 4130 | 1601 |
| 425 | 20241014 | 113900 | 1245428025 | 4115 | 4115 | 4115 | 4115 | 0 |
| 426 | 20241014 | 113800 | 1245428025 | 4115 | 4125 | 4125 | 4115 | 25 |
| 427 | 20241014 | 113700 | 1245325010 | 4125 | 4125 | 4125 | 4125 | 1 |
| 428 | 20241014 | 113600 | 1245320885 | 4120 | 4120 | 4120 | 4120 | 0 |
| 429 | 20241014 | 113500 | 1245320885 | 4120 | 4120 | 4120 | 4120 | 78 |
| 430 | 20241014 | 113400 | 1244999525 | 4120 | 4120 | 4120 | 4120 | 796 |
| 431 | 20241014 | 113300 | 1241720005 | 4115 | 4115 | 4115 | 4115 | 1 |
| 432 | 20241014 | 113200 | 1241715890 | 4115 | 4115 | 4115 | 4115 | 115 |
| 433 | 20241014 | 113100 | 1241242665 | 4115 | 4120 | 4120 | 4115 | 2883 |
| 434 | 20241014 | 113000 | 1229365455 | 4120 | 4120 | 4120 | 4120 | 3000 |
| 435 | 20241014 | 112900 | 1217005455 | 4125 | 4120 | 4125 | 4120 | 801 |
| 436 | 20241014 | 112800 | 1213701335 | 4130 | 4125 | 4130 | 4125 | 139 |
| 437 | 20241014 | 112700 | 1213127955 | 4125 | 4125 | 4125 | 4125 | 0 |
| 438 | 20241014 | 112600 | 1213127955 | 4125 | 4125 | 4125 | 4125 | 123 |
| 439 | 20241014 | 112500 | 1212620580 | 4125 | 4135 | 4135 | 4125 | 99 |
| 440 | 20241014 | 112400 | 1212211225 | 4135 | 4130 | 4135 | 4130 | 2714 |
| 441 | 20241014 | 112300 | 1201001905 | 4130 | 4130 | 4130 | 4130 | 39 |
| 442 | 20241014 | 112200 | 1200840835 | 4125 | 4130 | 4130 | 4125 | 77 |
| 443 | 20241014 | 112100 | 1200522840 | 4130 | 4130 | 4130 | 4130 | 174 |
| 444 | 20241014 | 112000 | 1199804220 | 4120 | 4130 | 4130 | 4120 | 74 |
| 445 | 20241014 | 111900 | 1199498610 | 4120 | 4130 | 4130 | 4120 | 2499 |
| 446 | 20241014 | 111800 | 1189201970 | 4130 | 4135 | 4135 | 4130 | 16 |
| 447 | 20241014 | 111700 | 1189135815 | 4135 | 4135 | 4135 | 4135 | 0 |
| 448 | 20241014 | 111600 | 1189135815 | 4135 | 4135 | 4135 | 4135 | 1 |
| 449 | 20241014 | 111500 | 1189131680 | 4140 | 4140 | 4140 | 4140 | 2432 |
| 450 | 20241014 | 111400 | 1179063200 | 4140 | 4140 | 4140 | 4140 | 175 |
| 451 | 20241014 | 111300 | 1178338700 | 4140 | 4140 | 4140 | 4140 | 103 |
| 452 | 20241014 | 111200 | 1177912280 | 4140 | 4140 | 4140 | 4135 | 70 |
| 453 | 20241014 | 111100 | 1177622490 | 4140 | 4135 | 4140 | 4135 | 639 |
| 454 | 20241014 | 111000 | 1174977155 | 4135 | 4135 | 4140 | 4135 | 755 |
| 455 | 20241014 | 110900 | 1171853015 | 4125 | 4135 | 4135 | 4125 | 3515 |
| 456 | 20241014 | 110800 | 1157353435 | 4125 | 4125 | 4125 | 4125 | 1 |
| 457 | 20241014 | 110700 | 1157349310 | 4140 | 4140 | 4140 | 4140 | 5 |
| 458 | 20241014 | 110600 | 1157328610 | 4140 | 4140 | 4140 | 4140 | 1521 |
| 459 | 20241014 | 110500 | 1151031670 | 4145 | 4135 | 4145 | 4135 | 3481 |
| 460 | 20241014 | 110400 | 1136622435 | 4120 | 4105 | 4135 | 4105 | 13152 |
| 461 | 20241014 | 110300 | 1082422335 | 4115 | 4115 | 4115 | 4115 | 303 |
| 462 | 20241014 | 110200 | 1081175490 | 4115 | 4115 | 4115 | 4115 | 0 |
| 463 | 20241014 | 110100 | 1081175490 | 4115 | 4115 | 4115 | 4115 | 217 |
| 464 | 20241014 | 110000 | 1080282535 | 4115 | 4120 | 4120 | 4115 | 118 |
| 465 | 20241014 | 105900 | 1079796960 | 4110 | 4115 | 4115 | 4110 | 151 |
| 466 | 20241014 | 105800 | 1079175600 | 4120 | 4120 | 4120 | 4120 | 113 |
| 467 | 20241014 | 105700 | 1078710040 | 4105 | 4105 | 4105 | 4105 | 100 |
| 468 | 20241014 | 105600 | 1078299540 | 4120 | 4120 | 4120 | 4120 | 114 |
| 469 | 20241014 | 105500 | 1077829860 | 4105 | 4105 | 4105 | 4105 | 1 |
| 470 | 20241014 | 105400 | 1077825755 | 4120 | 4120 | 4120 | 4120 | 24 |
| 471 | 20241014 | 105300 | 1077726875 | 4120 | 4110 | 4120 | 4110 | 2382 |
| 472 | 20241014 | 105200 | 1067928035 | 4105 | 4105 | 4105 | 4105 | 0 |
| 473 | 20241014 | 105100 | 1067928035 | 4105 | 4110 | 4110 | 4105 | 2043 |
| 474 | 20241014 | 105000 | 1059541470 | 4110 | 4110 | 4110 | 4110 | 1500 |
| 475 | 20241014 | 104900 | 1053376470 | 4120 | 4110 | 4120 | 4110 | 3050 |
| 476 | 20241014 | 104800 | 1040810980 | 4110 | 4110 | 4110 | 4110 | 0 |
| 477 | 20241014 | 104700 | 1040810980 | 4110 | 4110 | 4120 | 4110 | 3300 |
| 478 | 20241014 | 104600 | 1027237870 | 4110 | 4110 | 4110 | 4110 | 2 |
| 479 | 20241014 | 104500 | 1027229650 | 4110 | 4120 | 4120 | 4110 | 1883 |
| 480 | 20241014 | 104400 | 1019486580 | 4120 | 4120 | 4120 | 4115 | 332 |
| 481 | 20241014 | 104300 | 1018119190 | 4120 | 4125 | 4125 | 4120 | 194 |
| 482 | 20241014 | 104200 | 1017319190 | 4115 | 4130 | 4130 | 4115 | 123 |
| 483 | 20241014 | 104100 | 1016811215 | 4130 | 4130 | 4130 | 4130 | 238 |
| 484 | 20241014 | 104000 | 1015828275 | 4120 | 4135 | 4135 | 4120 | 111 |
| 485 | 20241014 | 103900 | 1015370580 | 4130 | 4120 | 4130 | 4120 | 2764 |
| 486 | 20241014 | 103800 | 1003962825 | 4120 | 4115 | 4120 | 4115 | 736 |
| 487 | 20241014 | 103700 | 1000933605 | 4115 | 4115 | 4115 | 4110 | 775 |
| 488 | 20241014 | 103600 | 997746145 | 4110 | 4115 | 4115 | 4110 | 215 |
| 489 | 20241014 | 103500 | 996861700 | 4115 | 4115 | 4115 | 4115 | 0 |
| 490 | 20241014 | 103400 | 996861700 | 4115 | 4110 | 4115 | 4105 | 1063 |
| 491 | 20241014 | 103300 | 992491430 | 4105 | 4105 | 4105 | 4105 | 0 |
| 492 | 20241014 | 103200 | 992491430 | 4105 | 4110 | 4110 | 4105 | 557 |
| 493 | 20241014 | 103100 | 990203660 | 4105 | 4115 | 4115 | 4100 | 1335 |
| 494 | 20241014 | 103000 | 984726570 | 4105 | 4115 | 4115 | 4105 | 594 |
| 495 | 20241014 | 102900 | 982286150 | 4105 | 4130 | 4130 | 4105 | 7078 |
| 496 | 20241014 | 102800 | 953210430 | 4120 | 4120 | 4120 | 4120 | 0 |
| 497 | 20241014 | 102700 | 953210430 | 4120 | 4120 | 4120 | 4120 | 3 |
| 498 | 20241014 | 102600 | 953198070 | 4130 | 4110 | 4130 | 4110 | 2 |
| 499 | 20241014 | 102500 | 953189830 | 4125 | 4120 | 4125 | 4120 | 5211 |
| 500 | 20241014 | 102400 | 931706330 | 4125 | 4125 | 4125 | 4125 | 51 |
| 501 | 20241014 | 102300 | 931495955 | 4120 | 4125 | 4125 | 4110 | 1433 |
| 502 | 20241014 | 102200 | 925585515 | 4125 | 4125 | 4125 | 4125 | 110 |
| 503 | 20241014 | 102100 | 925131765 | 4105 | 4100 | 4125 | 4100 | 192 |
| 504 | 20241014 | 102000 | 924341860 | 4100 | 4135 | 4135 | 4100 | 22464 |
| 505 | 20241014 | 101900 | 832089405 | 4135 | 4140 | 4140 | 4130 | 2737 |
| 506 | 20241014 | 101800 | 820769805 | 4145 | 4145 | 4145 | 4140 | 344 |
| 507 | 20241014 | 101700 | 819343930 | 4150 | 4145 | 4150 | 4145 | 52 |
| 508 | 20241014 | 101600 | 819128385 | 4145 | 4150 | 4150 | 4145 | 140 |
| 509 | 20241014 | 101500 | 818547855 | 4145 | 4145 | 4145 | 4145 | 0 |
| 510 | 20241014 | 101400 | 818547855 | 4145 | 4145 | 4145 | 4145 | 20 |
| 511 | 20241014 | 101300 | 818464955 | 4145 | 4145 | 4145 | 4145 | 1 |
| 512 | 20241014 | 101200 | 818460810 | 4155 | 4155 | 4155 | 4155 | 9 |
| 513 | 20241014 | 101100 | 818423415 | 4155 | 4155 | 4155 | 4155 | 0 |
| 514 | 20241014 | 101000 | 818423415 | 4155 | 4150 | 4155 | 4150 | 925 |
| 515 | 20241014 | 100900 | 814584095 | 4135 | 4135 | 4135 | 4135 | 106 |
| 516 | 20241014 | 100800 | 814145785 | 4140 | 4150 | 4150 | 4140 | 1645 |
| 517 | 20241014 | 100700 | 807334595 | 4150 | 4135 | 4150 | 4135 | 654 |
| 518 | 20241014 | 100600 | 804624895 | 4135 | 4135 | 4135 | 4135 | 1141 |
| 519 | 20241014 | 100500 | 799906860 | 4145 | 4145 | 4145 | 4145 | 2 |
| 520 | 20241014 | 100400 | 799898570 | 4130 | 4140 | 4140 | 4130 | 515 |
| 521 | 20241014 | 100300 | 797766480 | 4140 | 4135 | 4140 | 4135 | 5574 |
| 522 | 20241014 | 100200 | 774717970 | 4130 | 4120 | 4130 | 4120 | 3929 |
| 523 | 20241014 | 100100 | 758496260 | 4130 | 4130 | 4135 | 4130 | 332 |
| 524 | 20241014 | 100000 | 757125095 | 4120 | 4135 | 4135 | 4120 | 4289 |
| 525 | 20241014 | 095900 | 739454400 | 4135 | 4125 | 4135 | 4115 | 761 |
| 526 | 20241014 | 095800 | 736320250 | 4120 | 4120 | 4120 | 4120 | 0 |
| 527 | 20241014 | 095700 | 736320250 | 4120 | 4125 | 4125 | 4120 | 7288 |
| 528 | 20241014 | 095600 | 706293435 | 4140 | 4140 | 4140 | 4140 | 1 |
| 529 | 20241014 | 095500 | 706289295 | 4125 | 4135 | 4135 | 4120 | 812 |
| 530 | 20241014 | 095400 | 702941600 | 4125 | 4125 | 4125 | 4125 | 3623 |
| 531 | 20241014 | 095300 | 687996725 | 4125 | 4125 | 4125 | 4125 | 316 |
| 532 | 20241014 | 095200 | 686693225 | 4125 | 4130 | 4130 | 4125 | 1647 |
| 533 | 20241014 | 095100 | 679896830 | 4140 | 4140 | 4140 | 4140 | 3 |
| 534 | 20241014 | 095000 | 679884410 | 4140 | 4140 | 4140 | 4140 | 3 |
| 535 | 20241014 | 094900 | 679871990 | 4135 | 4135 | 4135 | 4135 | 176 |
| 536 | 20241014 | 094800 | 679144230 | 4130 | 4135 | 4135 | 4130 | 4395 |
| 537 | 20241014 | 094700 | 660991040 | 4135 | 4130 | 4135 | 4130 | 361 |
| 538 | 20241014 | 094600 | 659499305 | 4130 | 4135 | 4135 | 4130 | 1397 |
| 539 | 20241014 | 094500 | 653724580 | 4140 | 4145 | 4145 | 4140 | 65 |
| 540 | 20241014 | 094400 | 653455160 | 4145 | 4130 | 4145 | 4130 | 7543 |
| 541 | 20241014 | 094300 | 622257745 | 4130 | 4115 | 4135 | 4115 | 2122 |
| 542 | 20241014 | 094200 | 613524190 | 4130 | 4110 | 4130 | 4110 | 7067 |
| 543 | 20241014 | 094100 | 584396625 | 4110 | 4110 | 4110 | 4110 | 71 |
| 544 | 20241014 | 094000 | 584104815 | 4110 | 4110 | 4110 | 4110 | 736 |
| 545 | 20241014 | 093900 | 581079855 | 4100 | 4100 | 4100 | 4100 | 109 |
| 546 | 20241014 | 093800 | 580632955 | 4115 | 4110 | 4115 | 4095 | 20113 |
| 547 | 20241014 | 093700 | 498088735 | 4110 | 4115 | 4120 | 4110 | 1766 |
| 548 | 20241014 | 093600 | 490824310 | 4115 | 4125 | 4125 | 4115 | 6754 |
| 549 | 20241014 | 093500 | 463016430 | 4125 | 4120 | 4125 | 4120 | 3313 |
| 550 | 20241014 | 093400 | 449366065 | 4120 | 4130 | 4130 | 4120 | 2368 |
| 551 | 20241014 | 093300 | 439599660 | 4140 | 4135 | 4140 | 4125 | 13061 |
| 552 | 20241014 | 093200 | 385705955 | 4140 | 4145 | 4145 | 4135 | 24 |
| 553 | 20241014 | 093100 | 385606495 | 4135 | 4145 | 4145 | 4135 | 57 |
| 554 | 20241014 | 093000 | 385370600 | 4145 | 4145 | 4145 | 4140 | 46 |
| 555 | 20241014 | 092900 | 385180035 | 4130 | 4135 | 4140 | 4130 | 2326 |
| 556 | 20241014 | 092800 | 375562175 | 4140 | 4135 | 4140 | 4135 | 33 |
| 557 | 20241014 | 092700 | 375425575 | 4130 | 4155 | 4155 | 4130 | 13 |
| 558 | 20241014 | 092600 | 375371815 | 4130 | 4120 | 4130 | 4115 | 10239 |
| 559 | 20241014 | 092500 | 333178690 | 4120 | 4155 | 4155 | 4120 | 4470 |
| 560 | 20241014 | 092400 | 314742020 | 4135 | 4140 | 4145 | 4130 | 6934 |
| 561 | 20241014 | 092300 | 286078060 | 4140 | 4150 | 4150 | 4140 | 7012 |
| 562 | 20241014 | 092200 | 257039925 | 4150 | 4150 | 4155 | 4150 | 2161 |
| 563 | 20241014 | 092100 | 248067825 | 4155 | 4150 | 4170 | 4150 | 2079 |
| 564 | 20241014 | 092000 | 239426630 | 4165 | 4160 | 4165 | 4150 | 310 |
| 565 | 20241014 | 091900 | 238138185 | 4170 | 4170 | 4170 | 4170 | 123 |
| 566 | 20241014 | 091800 | 237625275 | 4170 | 4170 | 4170 | 4170 | 24 |
| 567 | 20241014 | 091700 | 237525195 | 4170 | 4170 | 4170 | 4170 | 1365 |
| 568 | 20241014 | 091600 | 231833145 | 4170 | 4150 | 4170 | 4150 | 224 |
| 569 | 20241014 | 091500 | 230902445 | 4150 | 4170 | 4170 | 4150 | 4349 |
| 570 | 20241014 | 091400 | 212850740 | 4175 | 4185 | 4185 | 4170 | 245 |
| 571 | 20241014 | 091300 | 211827815 | 4185 | 4165 | 4190 | 4160 | 2017 |
| 572 | 20241014 | 091200 | 203436315 | 4190 | 4170 | 4190 | 4165 | 2444 |
| 573 | 20241014 | 091100 | 193246860 | 4175 | 4190 | 4190 | 4175 | 1166 |
| 574 | 20241014 | 091000 | 188368760 | 4190 | 4195 | 4195 | 4190 | 35 |
| 575 | 20241014 | 090900 | 188222060 | 4175 | 4195 | 4195 | 4175 | 3280 |
| 576 | 20241014 | 090800 | 174480200 | 4195 | 4195 | 4195 | 4175 | 281 |
| 577 | 20241014 | 090700 | 173305525 | 4200 | 4175 | 4200 | 4170 | 735 |
| 578 | 20241014 | 090600 | 170226285 | 4175 | 4185 | 4200 | 4175 | 2046 |
| 579 | 20241014 | 090500 | 161663865 | 4190 | 4185 | 4190 | 4185 | 45 |
| 580 | 20241014 | 090400 | 161475320 | 4170 | 4170 | 4170 | 4170 | 79 |
| 581 | 20241014 | 090300 | 161145890 | 4170 | 4150 | 4175 | 4150 | 9942 |
| 582 | 20241014 | 090200 | 119697840 | 4140 | 4135 | 4165 | 4135 | 4605 |
| 583 | 20241014 | 090100 | 100618300 | 4150 | 4125 | 4150 | 4115 | 3535 |
| 584 | 20241014 | 090000 | 86010050 | 4110 | 4150 | 4150 | 4110 | 20564 |