30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241015 | 191100 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 2317 |
| 3 | 20241015 | 191000 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 4 | 20241015 | 190900 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 5 | 20241015 | 190800 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 6 | 20241015 | 190700 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 7 | 20241015 | 190600 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 8 | 20241015 | 190500 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 9 | 20241015 | 190400 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 10 | 20241015 | 190300 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 11 | 20241015 | 190200 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 12 | 20241015 | 190100 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 13 | 20241015 | 190000 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 14 | 20241015 | 185900 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 15 | 20241015 | 185800 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 16 | 20241015 | 185700 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 17 | 20241015 | 185600 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 18 | 20241015 | 185500 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 19 | 20241015 | 185400 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 20 | 20241015 | 185300 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 21 | 20241015 | 185200 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 22 | 20241015 | 185100 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 23 | 20241015 | 185000 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 24 | 20241015 | 184900 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 25 | 20241015 | 184800 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 26 | 20241015 | 184700 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 27 | 20241015 | 184600 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 28 | 20241015 | 184500 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 29 | 20241015 | 184400 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 30 | 20241015 | 184300 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 31 | 20241015 | 184200 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 32 | 20241015 | 184100 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 2317 |
| 33 | 20241015 | 184000 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 34 | 20241015 | 183900 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 35 | 20241015 | 183800 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 36 | 20241015 | 183700 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 37 | 20241015 | 183600 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 38 | 20241015 | 183500 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 39 | 20241015 | 183400 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 40 | 20241015 | 183300 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 41 | 20241015 | 183200 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 42 | 20241015 | 183100 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 43 | 20241015 | 183000 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 44 | 20241015 | 182900 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 45 | 20241015 | 182800 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 46 | 20241015 | 182700 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 47 | 20241015 | 182600 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 48 | 20241015 | 182500 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 49 | 20241015 | 182400 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 50 | 20241015 | 182300 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 51 | 20241015 | 182200 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 52 | 20241015 | 182100 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 53 | 20241015 | 182000 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 54 | 20241015 | 181900 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 55 | 20241015 | 181800 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 56 | 20241015 | 181700 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 57 | 20241015 | 181600 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 58 | 20241015 | 181500 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 59 | 20241015 | 181400 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 60 | 20241015 | 181300 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 61 | 20241015 | 181200 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 62 | 20241015 | 181100 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 2317 |
| 63 | 20241015 | 181000 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 64 | 20241015 | 180900 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 65 | 20241015 | 180800 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 66 | 20241015 | 180700 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 67 | 20241015 | 180600 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 68 | 20241015 | 180500 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 69 | 20241015 | 180400 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 70 | 20241015 | 180300 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 71 | 20241015 | 180200 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 72 | 20241015 | 180100 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 73 | 20241015 | 180000 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 74 | 20241015 | 175900 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 75 | 20241015 | 175800 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 76 | 20241015 | 175700 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 77 | 20241015 | 175600 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 78 | 20241015 | 175500 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 79 | 20241015 | 175400 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 80 | 20241015 | 175300 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 81 | 20241015 | 175200 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 82 | 20241015 | 175100 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 83 | 20241015 | 175000 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 84 | 20241015 | 174900 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 85 | 20241015 | 174800 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 86 | 20241015 | 174700 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 87 | 20241015 | 174600 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 88 | 20241015 | 174500 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 89 | 20241015 | 174400 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 90 | 20241015 | 174300 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 91 | 20241015 | 174200 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 92 | 20241015 | 174100 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 2317 |
| 93 | 20241015 | 174000 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 94 | 20241015 | 173900 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 95 | 20241015 | 173800 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 96 | 20241015 | 173700 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 97 | 20241015 | 173600 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 98 | 20241015 | 173500 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 99 | 20241015 | 173400 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 100 | 20241015 | 173300 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 101 | 20241015 | 173200 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 102 | 20241015 | 173100 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 103 | 20241015 | 173000 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 104 | 20241015 | 172900 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 105 | 20241015 | 172800 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 106 | 20241015 | 172700 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 107 | 20241015 | 172600 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 108 | 20241015 | 172500 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 109 | 20241015 | 172400 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 110 | 20241015 | 172300 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 111 | 20241015 | 172200 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 112 | 20241015 | 172100 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 113 | 20241015 | 172000 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 114 | 20241015 | 171900 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 115 | 20241015 | 171800 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 116 | 20241015 | 171700 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 117 | 20241015 | 171600 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 118 | 20241015 | 171500 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 119 | 20241015 | 171400 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 120 | 20241015 | 171300 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 121 | 20241015 | 171200 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 122 | 20241015 | 171100 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 2317 |
| 123 | 20241015 | 171000 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 124 | 20241015 | 170900 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 125 | 20241015 | 170800 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 126 | 20241015 | 170700 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 127 | 20241015 | 170600 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 128 | 20241015 | 170500 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 129 | 20241015 | 170400 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 130 | 20241015 | 170300 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 131 | 20241015 | 170200 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 132 | 20241015 | 170100 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 133 | 20241015 | 170000 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 134 | 20241015 | 165900 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 135 | 20241015 | 165800 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 136 | 20241015 | 165700 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 137 | 20241015 | 165600 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 138 | 20241015 | 165500 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 139 | 20241015 | 165400 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 140 | 20241015 | 165300 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 141 | 20241015 | 165200 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 142 | 20241015 | 165100 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 143 | 20241015 | 165000 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 144 | 20241015 | 164900 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 145 | 20241015 | 164800 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 146 | 20241015 | 164700 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 147 | 20241015 | 164600 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 148 | 20241015 | 164500 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 149 | 20241015 | 164400 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 150 | 20241015 | 164300 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 151 | 20241015 | 164200 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 152 | 20241015 | 164100 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 2317 |
| 153 | 20241015 | 164000 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 154 | 20241015 | 163900 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 155 | 20241015 | 163800 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 156 | 20241015 | 163700 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 157 | 20241015 | 163600 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 158 | 20241015 | 163500 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 159 | 20241015 | 163400 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 160 | 20241015 | 163300 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 161 | 20241015 | 163200 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 162 | 20241015 | 163100 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 163 | 20241015 | 163000 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 164 | 20241015 | 162900 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 165 | 20241015 | 162800 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 166 | 20241015 | 162700 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 167 | 20241015 | 162600 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 168 | 20241015 | 162500 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 169 | 20241015 | 162400 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 170 | 20241015 | 162300 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 171 | 20241015 | 162200 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 172 | 20241015 | 162100 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 173 | 20241015 | 162000 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 174 | 20241015 | 161900 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 175 | 20241015 | 161800 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 176 | 20241015 | 161700 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 177 | 20241015 | 161600 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 178 | 20241015 | 161500 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 179 | 20241015 | 161400 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 180 | 20241015 | 161300 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 181 | 20241015 | 161200 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 182 | 20241015 | 161100 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 2317 |
| 183 | 20241015 | 161000 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 184 | 20241015 | 160900 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 185 | 20241015 | 160800 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 186 | 20241015 | 160700 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 187 | 20241015 | 160600 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 188 | 20241015 | 160500 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 189 | 20241015 | 160400 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 190 | 20241015 | 160300 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 191 | 20241015 | 160200 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 192 | 20241015 | 160100 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 193 | 20241015 | 160000 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 194 | 20241015 | 155900 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 195 | 20241015 | 155800 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 196 | 20241015 | 155700 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 197 | 20241015 | 155600 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 198 | 20241015 | 155500 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 199 | 20241015 | 155400 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 200 | 20241015 | 155300 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 201 | 20241015 | 155200 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 202 | 20241015 | 155100 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 203 | 20241015 | 155000 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 204 | 20241015 | 154900 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 205 | 20241015 | 154800 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 206 | 20241015 | 154700 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 207 | 20241015 | 154600 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 208 | 20241015 | 154500 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 209 | 20241015 | 154400 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 210 | 20241015 | 154300 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 211 | 20241015 | 154200 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 212 | 20241015 | 154100 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 2317 |
| 213 | 20241015 | 154000 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 214 | 20241015 | 153900 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 215 | 20241015 | 153800 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 216 | 20241015 | 153700 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 217 | 20241015 | 153600 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 218 | 20241015 | 153500 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 219 | 20241015 | 153400 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 220 | 20241015 | 153300 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 221 | 20241015 | 153200 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 222 | 20241015 | 153100 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 0 |
| 223 | 20241015 | 153000 | 2032938875 | 4770 | 4770 | 4770 | 4770 | 2317 |
| 224 | 20241015 | 152900 | 2021886785 | 4780 | 4780 | 4780 | 4780 | 0 |
| 225 | 20241015 | 152800 | 2021886785 | 4780 | 4780 | 4780 | 4780 | 0 |
| 226 | 20241015 | 152700 | 2021886785 | 4780 | 4780 | 4780 | 4780 | 0 |
| 227 | 20241015 | 152600 | 2021886785 | 4780 | 4780 | 4780 | 4780 | 0 |
| 228 | 20241015 | 152500 | 2021886785 | 4780 | 4780 | 4780 | 4780 | 0 |
| 229 | 20241015 | 152400 | 2021886785 | 4780 | 4780 | 4780 | 4780 | 0 |
| 230 | 20241015 | 152300 | 2021886785 | 4780 | 4780 | 4780 | 4780 | 0 |
| 231 | 20241015 | 152200 | 2021886785 | 4780 | 4780 | 4780 | 4780 | 0 |
| 232 | 20241015 | 152100 | 2021886785 | 4780 | 4780 | 4780 | 4780 | 0 |
| 233 | 20241015 | 152000 | 2021886785 | 4780 | 4780 | 4780 | 4780 | 0 |
| 234 | 20241015 | 151900 | 2021886785 | 4780 | 4780 | 4780 | 4775 | 672 |
| 235 | 20241015 | 151800 | 2018676125 | 4780 | 4785 | 4790 | 4780 | 467 |
| 236 | 20241015 | 151700 | 2016443030 | 4785 | 4785 | 4785 | 4785 | 124 |
| 237 | 20241015 | 151600 | 2015849690 | 4785 | 4785 | 4785 | 4785 | 442 |
| 238 | 20241015 | 151500 | 2013734720 | 4785 | 4785 | 4785 | 4785 | 6 |
| 239 | 20241015 | 151400 | 2013706010 | 4780 | 4780 | 4785 | 4780 | 183 |
| 240 | 20241015 | 151300 | 2012831055 | 4785 | 4785 | 4790 | 4780 | 386 |
| 241 | 20241015 | 151200 | 2010984200 | 4790 | 4785 | 4790 | 4785 | 264 |
| 242 | 20241015 | 151100 | 2009720355 | 4785 | 4780 | 4785 | 4780 | 433 |
| 243 | 20241015 | 151000 | 2007650610 | 4775 | 4775 | 4775 | 4770 | 251 |
| 244 | 20241015 | 150900 | 2006452140 | 4775 | 4775 | 4775 | 4770 | 444 |
| 245 | 20241015 | 150800 | 2004334055 | 4775 | 4775 | 4775 | 4770 | 104 |
| 246 | 20241015 | 150700 | 2003837955 | 4780 | 4780 | 4780 | 4775 | 129 |
| 247 | 20241015 | 150600 | 2003221420 | 4780 | 4780 | 4780 | 4775 | 3 |
| 248 | 20241015 | 150500 | 2003207085 | 4785 | 4785 | 4785 | 4780 | 105 |
| 249 | 20241015 | 150400 | 2002704760 | 4785 | 4780 | 4785 | 4780 | 327 |
| 250 | 20241015 | 150300 | 2001141690 | 4780 | 4770 | 4780 | 4770 | 2259 |
| 251 | 20241015 | 150200 | 1990362740 | 4770 | 4770 | 4770 | 4770 | 2137 |
| 252 | 20241015 | 150100 | 1980169250 | 4770 | 4770 | 4770 | 4770 | 13 |
| 253 | 20241015 | 150000 | 1980107240 | 4770 | 4770 | 4770 | 4770 | 3 |
| 254 | 20241015 | 145900 | 1980092930 | 4770 | 4770 | 4770 | 4765 | 149 |
| 255 | 20241015 | 145800 | 1979382805 | 4765 | 4765 | 4765 | 4765 | 64 |
| 256 | 20241015 | 145700 | 1979077845 | 4765 | 4755 | 4765 | 4755 | 3615 |
| 257 | 20241015 | 145600 | 1961860410 | 4755 | 4760 | 4760 | 4755 | 795 |
| 258 | 20241015 | 145500 | 1958080130 | 4760 | 4755 | 4760 | 4755 | 125 |
| 259 | 20241015 | 145400 | 1957485680 | 4760 | 4760 | 4760 | 4760 | 24 |
| 260 | 20241015 | 145300 | 1957371440 | 4760 | 4755 | 4760 | 4755 | 2226 |
| 261 | 20241015 | 145200 | 1946786800 | 4755 | 4750 | 4755 | 4750 | 2374 |
| 262 | 20241015 | 145100 | 1935509500 | 4755 | 4750 | 4755 | 4750 | 6382 |
| 263 | 20241015 | 145000 | 1905193945 | 4755 | 4755 | 4755 | 4755 | 173 |
| 264 | 20241015 | 144900 | 1904371330 | 4755 | 4755 | 4755 | 4755 | 269 |
| 265 | 20241015 | 144800 | 1903092235 | 4755 | 4755 | 4755 | 4755 | 376 |
| 266 | 20241015 | 144700 | 1901304355 | 4750 | 4760 | 4760 | 4750 | 2151 |
| 267 | 20241015 | 144600 | 1891074320 | 4760 | 4760 | 4760 | 4760 | 58 |
| 268 | 20241015 | 144500 | 1890798240 | 4760 | 4760 | 4760 | 4760 | 2 |
| 269 | 20241015 | 144400 | 1890788720 | 4760 | 4755 | 4760 | 4755 | 225 |
| 270 | 20241015 | 144300 | 1889718840 | 4760 | 4755 | 4760 | 4750 | 1174 |
| 271 | 20241015 | 144200 | 1884136465 | 4755 | 4760 | 4760 | 4755 | 554 |
| 272 | 20241015 | 144100 | 1881502190 | 4760 | 4755 | 4760 | 4755 | 717 |
| 273 | 20241015 | 144000 | 1878092775 | 4760 | 4760 | 4760 | 4760 | 2133 |
| 274 | 20241015 | 143900 | 1867939695 | 4760 | 4760 | 4760 | 4760 | 73 |
| 275 | 20241015 | 143800 | 1867592215 | 4760 | 4760 | 4760 | 4760 | 103 |
| 276 | 20241015 | 143700 | 1867101935 | 4760 | 4760 | 4760 | 4760 | 2 |
| 277 | 20241015 | 143600 | 1867092415 | 4760 | 4755 | 4760 | 4755 | 25 |
| 278 | 20241015 | 143500 | 1866973515 | 4760 | 4760 | 4760 | 4760 | 58 |
| 279 | 20241015 | 143400 | 1866697435 | 4755 | 4755 | 4755 | 4755 | 237 |
| 280 | 20241015 | 143300 | 1865570500 | 4755 | 4755 | 4755 | 4755 | 644 |
| 281 | 20241015 | 143200 | 1862508280 | 4755 | 4750 | 4755 | 4750 | 66 |
| 282 | 20241015 | 143100 | 1862194575 | 4755 | 4755 | 4755 | 4750 | 1338 |
| 283 | 20241015 | 143000 | 1855837390 | 4755 | 4760 | 4760 | 4755 | 5721 |
| 284 | 20241015 | 142900 | 1828633525 | 4765 | 4760 | 4765 | 4760 | 195 |
| 285 | 20241015 | 142800 | 1827705320 | 4760 | 4760 | 4760 | 4760 | 208 |
| 286 | 20241015 | 142700 | 1826715240 | 4760 | 4760 | 4760 | 4760 | 102 |
| 287 | 20241015 | 142600 | 1826229720 | 4760 | 4760 | 4765 | 4760 | 2591 |
| 288 | 20241015 | 142500 | 1813896545 | 4760 | 4770 | 4770 | 4755 | 3941 |
| 289 | 20241015 | 142400 | 1795129315 | 4770 | 4770 | 4770 | 4770 | 120 |
| 290 | 20241015 | 142300 | 1794556915 | 4770 | 4770 | 4770 | 4770 | 174 |
| 291 | 20241015 | 142200 | 1793726935 | 4770 | 4770 | 4770 | 4770 | 43 |
| 292 | 20241015 | 142100 | 1793521825 | 4770 | 4770 | 4770 | 4770 | 15 |
| 293 | 20241015 | 142000 | 1793450275 | 4770 | 4770 | 4770 | 4770 | 0 |
| 294 | 20241015 | 141900 | 1793450275 | 4770 | 4765 | 4770 | 4765 | 503 |
| 295 | 20241015 | 141800 | 1791053465 | 4770 | 4770 | 4770 | 4765 | 1217 |
| 296 | 20241015 | 141700 | 1785250205 | 4770 | 4765 | 4770 | 4765 | 638 |
| 297 | 20241015 | 141600 | 1782208865 | 4770 | 4770 | 4770 | 4770 | 414 |
| 298 | 20241015 | 141500 | 1780234085 | 4770 | 4770 | 4770 | 4770 | 20 |
| 299 | 20241015 | 141400 | 1780138685 | 4770 | 4770 | 4770 | 4765 | 262 |
| 300 | 20241015 | 141300 | 1778888950 | 4770 | 4770 | 4770 | 4770 | 132 |
| 301 | 20241015 | 141200 | 1778259310 | 4770 | 4770 | 4770 | 4765 | 484 |
| 302 | 20241015 | 141100 | 1775951130 | 4765 | 4770 | 4770 | 4765 | 419 |
| 303 | 20241015 | 141000 | 1773954000 | 4770 | 4770 | 4770 | 4770 | 111 |
| 304 | 20241015 | 140900 | 1773424530 | 4770 | 4770 | 4775 | 4770 | 4 |
| 305 | 20241015 | 140800 | 1773405440 | 4770 | 4770 | 4770 | 4770 | 1 |
| 306 | 20241015 | 140700 | 1773400670 | 4770 | 4770 | 4770 | 4765 | 186 |
| 307 | 20241015 | 140600 | 1772513570 | 4770 | 4770 | 4770 | 4770 | 990 |
| 308 | 20241015 | 140500 | 1767791270 | 4770 | 4770 | 4770 | 4765 | 32 |
| 309 | 20241015 | 140400 | 1767638635 | 4770 | 4770 | 4775 | 4770 | 36 |
| 310 | 20241015 | 140300 | 1767466900 | 4770 | 4770 | 4770 | 4770 | 6 |
| 311 | 20241015 | 140200 | 1767438280 | 4765 | 4770 | 4775 | 4765 | 10180 |
| 312 | 20241015 | 140100 | 1718891315 | 4770 | 4775 | 4780 | 4770 | 4773 |
| 313 | 20241015 | 140000 | 1696106355 | 4780 | 4780 | 4780 | 4775 | 4 |
| 314 | 20241015 | 135900 | 1696087245 | 4775 | 4780 | 4780 | 4775 | 802 |
| 315 | 20241015 | 135800 | 1692256185 | 4780 | 4780 | 4780 | 4780 | 202 |
| 316 | 20241015 | 135700 | 1691290625 | 4780 | 4775 | 4780 | 4775 | 505 |
| 317 | 20241015 | 135600 | 1688878905 | 4780 | 4780 | 4780 | 4780 | 3 |
| 318 | 20241015 | 135500 | 1688864565 | 4780 | 4780 | 4780 | 4775 | 1030 |
| 319 | 20241015 | 135400 | 1683942165 | 4780 | 4780 | 4780 | 4775 | 1109 |
| 320 | 20241015 | 135300 | 1678641200 | 4780 | 4780 | 4780 | 4775 | 474 |
| 321 | 20241015 | 135200 | 1676376315 | 4780 | 4780 | 4780 | 4780 | 53 |
| 322 | 20241015 | 135100 | 1676122975 | 4780 | 4780 | 4780 | 4780 | 323 |
| 323 | 20241015 | 135000 | 1674579035 | 4780 | 4780 | 4780 | 4780 | 216 |
| 324 | 20241015 | 134900 | 1673546555 | 4780 | 4780 | 4780 | 4780 | 46 |
| 325 | 20241015 | 134800 | 1673326675 | 4780 | 4780 | 4780 | 4780 | 114 |
| 326 | 20241015 | 134700 | 1672781755 | 4780 | 4780 | 4780 | 4780 | 7 |
| 327 | 20241015 | 134600 | 1672748295 | 4780 | 4780 | 4780 | 4775 | 447 |
| 328 | 20241015 | 134500 | 1670613635 | 4780 | 4780 | 4780 | 4775 | 204 |
| 329 | 20241015 | 134400 | 1669639015 | 4775 | 4780 | 4780 | 4775 | 193 |
| 330 | 20241015 | 134300 | 1668717425 | 4775 | 4775 | 4780 | 4775 | 627 |
| 331 | 20241015 | 134200 | 1665721825 | 4780 | 4780 | 4780 | 4780 | 237 |
| 332 | 20241015 | 134100 | 1664588965 | 4780 | 4780 | 4780 | 4780 | 31 |
| 333 | 20241015 | 134000 | 1664440785 | 4780 | 4780 | 4780 | 4780 | 244 |
| 334 | 20241015 | 133900 | 1663274465 | 4780 | 4780 | 4780 | 4775 | 3 |
| 335 | 20241015 | 133800 | 1663260130 | 4780 | 4780 | 4780 | 4780 | 122 |
| 336 | 20241015 | 133700 | 1662676970 | 4785 | 4780 | 4785 | 4780 | 99 |
| 337 | 20241015 | 133600 | 1662203280 | 4780 | 4780 | 4780 | 4780 | 225 |
| 338 | 20241015 | 133500 | 1661127780 | 4780 | 4785 | 4785 | 4780 | 1677 |
| 339 | 20241015 | 133400 | 1653111715 | 4785 | 4785 | 4785 | 4780 | 53 |
| 340 | 20241015 | 133300 | 1652858235 | 4785 | 4785 | 4785 | 4785 | 202 |
| 341 | 20241015 | 133200 | 1651891665 | 4785 | 4780 | 4785 | 4780 | 197 |
| 342 | 20241015 | 133100 | 1650949990 | 4780 | 4780 | 4780 | 4780 | 194 |
| 343 | 20241015 | 133000 | 1650022670 | 4780 | 4775 | 4780 | 4775 | 26 |
| 344 | 20241015 | 132900 | 1649898470 | 4780 | 4780 | 4780 | 4780 | 524 |
| 345 | 20241015 | 132800 | 1647393750 | 4780 | 4780 | 4780 | 4775 | 152 |
| 346 | 20241015 | 132700 | 1646667940 | 4780 | 4775 | 4780 | 4775 | 81 |
| 347 | 20241015 | 132600 | 1646280775 | 4775 | 4780 | 4780 | 4775 | 48 |
| 348 | 20241015 | 132500 | 1646051340 | 4780 | 4775 | 4780 | 4775 | 932 |
| 349 | 20241015 | 132400 | 1641601025 | 4780 | 4780 | 4780 | 4780 | 81 |
| 350 | 20241015 | 132300 | 1641213845 | 4780 | 4780 | 4780 | 4775 | 44 |
| 351 | 20241015 | 132200 | 1641003670 | 4780 | 4780 | 4785 | 4780 | 20 |
| 352 | 20241015 | 132100 | 1640908065 | 4780 | 4780 | 4780 | 4780 | 5 |
| 353 | 20241015 | 132000 | 1640884165 | 4780 | 4785 | 4785 | 4775 | 2040 |
| 354 | 20241015 | 131900 | 1631143025 | 4785 | 4780 | 4785 | 4775 | 335 |
| 355 | 20241015 | 131800 | 1629541070 | 4785 | 4785 | 4785 | 4785 | 1 |
| 356 | 20241015 | 131700 | 1629536285 | 4780 | 4785 | 4785 | 4780 | 384 |
| 357 | 20241015 | 131600 | 1627699725 | 4785 | 4780 | 4785 | 4780 | 506 |
| 358 | 20241015 | 131500 | 1625281035 | 4780 | 4785 | 4785 | 4780 | 4300 |
| 359 | 20241015 | 131400 | 1604727030 | 4785 | 4785 | 4785 | 4785 | 2 |
| 360 | 20241015 | 131300 | 1604717460 | 4785 | 4780 | 4785 | 4780 | 56 |
| 361 | 20241015 | 131200 | 1604449625 | 4785 | 4785 | 4785 | 4785 | 25 |
| 362 | 20241015 | 131100 | 1604330000 | 4785 | 4785 | 4785 | 4785 | 0 |
| 363 | 20241015 | 131000 | 1604330000 | 4785 | 4785 | 4785 | 4780 | 614 |
| 364 | 20241015 | 130900 | 1601394605 | 4785 | 4785 | 4785 | 4780 | 339 |
| 365 | 20241015 | 130800 | 1599774040 | 4780 | 4780 | 4780 | 4780 | 197 |
| 366 | 20241015 | 130700 | 1598832380 | 4780 | 4780 | 4785 | 4780 | 27 |
| 367 | 20241015 | 130600 | 1598703310 | 4785 | 4785 | 4785 | 4780 | 95 |
| 368 | 20241015 | 130500 | 1598248760 | 4785 | 4785 | 4785 | 4785 | 41 |
| 369 | 20241015 | 130400 | 1598052575 | 4785 | 4785 | 4785 | 4785 | 25 |
| 370 | 20241015 | 130300 | 1597932950 | 4785 | 4785 | 4785 | 4785 | 998 |
| 371 | 20241015 | 130200 | 1593157520 | 4785 | 4785 | 4785 | 4780 | 948 |
| 372 | 20241015 | 130100 | 1588622830 | 4785 | 4785 | 4785 | 4785 | 1 |
| 373 | 20241015 | 130000 | 1588618045 | 4785 | 4785 | 4785 | 4785 | 70 |
| 374 | 20241015 | 125900 | 1588283095 | 4785 | 4780 | 4785 | 4780 | 296 |
| 375 | 20241015 | 125800 | 1586868210 | 4780 | 4785 | 4785 | 4780 | 391 |
| 376 | 20241015 | 125700 | 1584998475 | 4785 | 4785 | 4785 | 4785 | 1 |
| 377 | 20241015 | 125600 | 1584993690 | 4780 | 4785 | 4785 | 4780 | 20 |
| 378 | 20241015 | 125500 | 1584898020 | 4785 | 4780 | 4785 | 4780 | 11 |
| 379 | 20241015 | 125400 | 1584845390 | 4785 | 4785 | 4785 | 4785 | 0 |
| 380 | 20241015 | 125300 | 1584845390 | 4785 | 4780 | 4785 | 4780 | 674 |
| 381 | 20241015 | 125200 | 1581621405 | 4780 | 4780 | 4780 | 4780 | 0 |
| 382 | 20241015 | 125100 | 1581621405 | 4780 | 4780 | 4780 | 4780 | 1906 |
| 383 | 20241015 | 125000 | 1572510725 | 4785 | 4785 | 4785 | 4785 | 52 |
| 384 | 20241015 | 124900 | 1572261905 | 4785 | 4785 | 4785 | 4785 | 27 |
| 385 | 20241015 | 124800 | 1572132710 | 4785 | 4785 | 4785 | 4785 | 88 |
| 386 | 20241015 | 124700 | 1571711630 | 4785 | 4785 | 4785 | 4785 | 137 |
| 387 | 20241015 | 124600 | 1571056085 | 4785 | 4785 | 4785 | 4785 | 456 |
| 388 | 20241015 | 124500 | 1568874125 | 4785 | 4785 | 4785 | 4785 | 801 |
| 389 | 20241015 | 124400 | 1565041340 | 4785 | 4785 | 4785 | 4785 | 1131 |
| 390 | 20241015 | 124300 | 1559629505 | 4785 | 4785 | 4785 | 4780 | 3053 |
| 391 | 20241015 | 124200 | 1545029665 | 4785 | 4785 | 4785 | 4785 | 0 |
| 392 | 20241015 | 124100 | 1545029665 | 4785 | 4790 | 4790 | 4785 | 6237 |
| 393 | 20241015 | 124000 | 1515184480 | 4790 | 4790 | 4790 | 4790 | 51 |
| 394 | 20241015 | 123900 | 1514940190 | 4785 | 4785 | 4785 | 4785 | 0 |
| 395 | 20241015 | 123800 | 1514940190 | 4785 | 4790 | 4790 | 4785 | 375 |
| 396 | 20241015 | 123700 | 1513145740 | 4785 | 4790 | 4790 | 4785 | 162 |
| 397 | 20241015 | 123600 | 1512370070 | 4790 | 4790 | 4790 | 4790 | 369 |
| 398 | 20241015 | 123500 | 1510602560 | 4785 | 4790 | 4790 | 4785 | 5075 |
| 399 | 20241015 | 123400 | 1486312380 | 4795 | 4795 | 4795 | 4795 | 71 |
| 400 | 20241015 | 123300 | 1485971935 | 4795 | 4795 | 4795 | 4795 | 0 |
| 401 | 20241015 | 123200 | 1485971935 | 4795 | 4795 | 4795 | 4795 | 1654 |
| 402 | 20241015 | 123100 | 1478041005 | 4800 | 4800 | 4800 | 4800 | 0 |
| 403 | 20241015 | 123000 | 1478041005 | 4800 | 4800 | 4800 | 4800 | 1530 |
| 404 | 20241015 | 122900 | 1470697005 | 4805 | 4805 | 4805 | 4805 | 724 |
| 405 | 20241015 | 122800 | 1467218185 | 4810 | 4810 | 4810 | 4810 | 0 |
| 406 | 20241015 | 122700 | 1467218185 | 4810 | 4810 | 4810 | 4810 | 50 |
| 407 | 20241015 | 122600 | 1466977685 | 4810 | 4810 | 4810 | 4810 | 30 |
| 408 | 20241015 | 122500 | 1466833385 | 4805 | 4805 | 4805 | 4805 | 1 |
| 409 | 20241015 | 122400 | 1466828580 | 4810 | 4810 | 4810 | 4810 | 0 |
| 410 | 20241015 | 122300 | 1466828580 | 4810 | 4810 | 4810 | 4810 | 250 |
| 411 | 20241015 | 122200 | 1465626080 | 4815 | 4815 | 4815 | 4815 | 0 |
| 412 | 20241015 | 122100 | 1465626080 | 4815 | 4805 | 4815 | 4805 | 1004 |
| 413 | 20241015 | 122000 | 1460801820 | 4805 | 4805 | 4805 | 4805 | 0 |
| 414 | 20241015 | 121900 | 1460801820 | 4805 | 4815 | 4815 | 4805 | 2666 |
| 415 | 20241015 | 121800 | 1447977820 | 4815 | 4815 | 4815 | 4815 | 30 |
| 416 | 20241015 | 121700 | 1447833370 | 4810 | 4810 | 4810 | 4810 | 1412 |
| 417 | 20241015 | 121600 | 1441041650 | 4810 | 4810 | 4810 | 4810 | 1045 |
| 418 | 20241015 | 121500 | 1436015200 | 4810 | 4820 | 4820 | 4810 | 31 |
| 419 | 20241015 | 121400 | 1435866080 | 4810 | 4815 | 4815 | 4810 | 100 |
| 420 | 20241015 | 121300 | 1435385075 | 4810 | 4810 | 4810 | 4810 | 10 |
| 421 | 20241015 | 121200 | 1435336975 | 4810 | 4815 | 4815 | 4810 | 1605 |
| 422 | 20241015 | 121100 | 1427615225 | 4815 | 4815 | 4815 | 4815 | 0 |
| 423 | 20241015 | 121000 | 1427615225 | 4815 | 4815 | 4815 | 4815 | 10 |
| 424 | 20241015 | 120900 | 1427567075 | 4820 | 4820 | 4820 | 4820 | 0 |
| 425 | 20241015 | 120800 | 1427567075 | 4820 | 4820 | 4820 | 4820 | 1 |
| 426 | 20241015 | 120700 | 1427562255 | 4820 | 4820 | 4820 | 4820 | 1141 |
| 427 | 20241015 | 120600 | 1422062635 | 4825 | 4825 | 4825 | 4825 | 0 |
| 428 | 20241015 | 120500 | 1422062635 | 4825 | 4825 | 4825 | 4825 | 1 |
| 429 | 20241015 | 120400 | 1422057810 | 4820 | 4820 | 4820 | 4820 | 801 |
| 430 | 20241015 | 120300 | 1418196990 | 4815 | 4815 | 4815 | 4815 | 0 |
| 431 | 20241015 | 120200 | 1418196990 | 4815 | 4810 | 4815 | 4810 | 418 |
| 432 | 20241015 | 120100 | 1416184370 | 4815 | 4815 | 4815 | 4815 | 92 |
| 433 | 20241015 | 120000 | 1415741390 | 4815 | 4815 | 4815 | 4815 | 123 |
| 434 | 20241015 | 115900 | 1415149145 | 4815 | 4815 | 4815 | 4815 | 100 |
| 435 | 20241015 | 115800 | 1414667645 | 4815 | 4815 | 4815 | 4815 | 0 |
| 436 | 20241015 | 115700 | 1414667645 | 4815 | 4815 | 4815 | 4815 | 60 |
| 437 | 20241015 | 115600 | 1414378745 | 4810 | 4815 | 4815 | 4810 | 270 |
| 438 | 20241015 | 115500 | 1413079385 | 4815 | 4815 | 4815 | 4815 | 153 |
| 439 | 20241015 | 115400 | 1412342690 | 4810 | 4810 | 4810 | 4810 | 28 |
| 440 | 20241015 | 115300 | 1412208010 | 4815 | 4815 | 4815 | 4815 | 200 |
| 441 | 20241015 | 115200 | 1411245010 | 4810 | 4810 | 4810 | 4810 | 230 |
| 442 | 20241015 | 115100 | 1410138710 | 4810 | 4810 | 4810 | 4810 | 1 |
| 443 | 20241015 | 115000 | 1410133900 | 4820 | 4805 | 4820 | 4805 | 57 |
| 444 | 20241015 | 114900 | 1409859175 | 4820 | 4820 | 4820 | 4820 | 2 |
| 445 | 20241015 | 114800 | 1409849535 | 4805 | 4810 | 4820 | 4805 | 897 |
| 446 | 20241015 | 114700 | 1405536880 | 4810 | 4820 | 4820 | 4810 | 11 |
| 447 | 20241015 | 114600 | 1405483960 | 4820 | 4820 | 4820 | 4820 | 0 |
| 448 | 20241015 | 114500 | 1405483960 | 4820 | 4820 | 4820 | 4820 | 17 |
| 449 | 20241015 | 114400 | 1405402020 | 4820 | 4820 | 4820 | 4820 | 167 |
| 450 | 20241015 | 114300 | 1404597080 | 4820 | 4820 | 4820 | 4820 | 105 |
| 451 | 20241015 | 114200 | 1404090980 | 4825 | 4825 | 4825 | 4825 | 5 |
| 452 | 20241015 | 114100 | 1404066855 | 4810 | 4810 | 4810 | 4810 | 0 |
| 453 | 20241015 | 114000 | 1404066855 | 4810 | 4810 | 4810 | 4810 | 1 |
| 454 | 20241015 | 113900 | 1404062045 | 4805 | 4805 | 4805 | 4805 | 0 |
| 455 | 20241015 | 113800 | 1404062045 | 4805 | 4805 | 4805 | 4805 | 0 |
| 456 | 20241015 | 113700 | 1404062045 | 4805 | 4810 | 4810 | 4805 | 1377 |
| 457 | 20241015 | 113600 | 1397440560 | 4830 | 4830 | 4830 | 4830 | 0 |
| 458 | 20241015 | 113500 | 1397440560 | 4830 | 4815 | 4830 | 4805 | 1627 |
| 459 | 20241015 | 113400 | 1389618440 | 4825 | 4825 | 4825 | 4825 | 2 |
| 460 | 20241015 | 113300 | 1389608790 | 4825 | 4825 | 4825 | 4825 | 1036 |
| 461 | 20241015 | 113200 | 1384610090 | 4835 | 4835 | 4835 | 4835 | 0 |
| 462 | 20241015 | 113100 | 1384610090 | 4835 | 4830 | 4835 | 4830 | 20 |
| 463 | 20241015 | 113000 | 1384513485 | 4840 | 4840 | 4840 | 4840 | 1 |
| 464 | 20241015 | 112900 | 1384508645 | 4805 | 4820 | 4820 | 4805 | 4189 |
| 465 | 20241015 | 112800 | 1364336730 | 4820 | 4820 | 4830 | 4820 | 525 |
| 466 | 20241015 | 112700 | 1361801980 | 4820 | 4815 | 4820 | 4815 | 12 |
| 467 | 20241015 | 112600 | 1361744185 | 4820 | 4830 | 4830 | 4820 | 2213 |
| 468 | 20241015 | 112500 | 1351076410 | 4830 | 4830 | 4830 | 4830 | 29 |
| 469 | 20241015 | 112400 | 1350936340 | 4830 | 4840 | 4840 | 4830 | 705 |
| 470 | 20241015 | 112300 | 1347531150 | 4830 | 4830 | 4830 | 4830 | 10 |
| 471 | 20241015 | 112200 | 1347482850 | 4830 | 4830 | 4830 | 4830 | 0 |
| 472 | 20241015 | 112100 | 1347482850 | 4830 | 4830 | 4830 | 4830 | 1 |
| 473 | 20241015 | 112000 | 1347478020 | 4845 | 4845 | 4845 | 4845 | 40 |
| 474 | 20241015 | 111900 | 1347284220 | 4840 | 4835 | 4840 | 4835 | 1479 |
| 475 | 20241015 | 111800 | 1340131230 | 4835 | 4835 | 4835 | 4835 | 45 |
| 476 | 20241015 | 111700 | 1339913655 | 4835 | 4835 | 4835 | 4835 | 520 |
| 477 | 20241015 | 111600 | 1337399455 | 4835 | 4830 | 4835 | 4830 | 1290 |
| 478 | 20241015 | 111500 | 1331168390 | 4825 | 4825 | 4825 | 4825 | 581 |
| 479 | 20241015 | 111400 | 1328365065 | 4820 | 4825 | 4825 | 4820 | 156 |
| 480 | 20241015 | 111300 | 1327612630 | 4825 | 4825 | 4825 | 4825 | 5 |
| 481 | 20241015 | 111200 | 1327588505 | 4825 | 4825 | 4825 | 4825 | 3 |
| 482 | 20241015 | 111100 | 1327574030 | 4820 | 4820 | 4820 | 4820 | 1386 |
| 483 | 20241015 | 111000 | 1320893510 | 4820 | 4815 | 4820 | 4815 | 309 |
| 484 | 20241015 | 110900 | 1319404175 | 4815 | 4815 | 4815 | 4815 | 1156 |
| 485 | 20241015 | 110800 | 1313838035 | 4815 | 4815 | 4815 | 4815 | 63 |
| 486 | 20241015 | 110700 | 1313534690 | 4815 | 4805 | 4815 | 4805 | 52 |
| 487 | 20241015 | 110600 | 1313284330 | 4805 | 4815 | 4815 | 4805 | 2103 |
| 488 | 20241015 | 110500 | 1303168975 | 4815 | 4810 | 4815 | 4810 | 24 |
| 489 | 20241015 | 110400 | 1303053530 | 4810 | 4810 | 4810 | 4810 | 179 |
| 490 | 20241015 | 110300 | 1302192540 | 4815 | 4815 | 4815 | 4815 | 10 |
| 491 | 20241015 | 110200 | 1302144390 | 4815 | 4815 | 4815 | 4815 | 43 |
| 492 | 20241015 | 110100 | 1301937345 | 4810 | 4810 | 4815 | 4810 | 107 |
| 493 | 20241015 | 110000 | 1301422660 | 4815 | 4810 | 4815 | 4810 | 65 |
| 494 | 20241015 | 105900 | 1301110000 | 4810 | 4810 | 4810 | 4810 | 0 |
| 495 | 20241015 | 105800 | 1301110000 | 4810 | 4810 | 4810 | 4810 | 47 |
| 496 | 20241015 | 105700 | 1300883930 | 4810 | 4820 | 4820 | 4810 | 245 |
| 497 | 20241015 | 105600 | 1299705280 | 4810 | 4820 | 4820 | 4810 | 2144 |
| 498 | 20241015 | 105500 | 1289371775 | 4820 | 4820 | 4820 | 4820 | 0 |
| 499 | 20241015 | 105400 | 1289371775 | 4820 | 4820 | 4820 | 4820 | 0 |
| 500 | 20241015 | 105300 | 1289371775 | 4820 | 4820 | 4820 | 4820 | 1082 |
| 501 | 20241015 | 105200 | 1284156535 | 4830 | 4830 | 4830 | 4820 | 730 |
| 502 | 20241015 | 105100 | 1280637635 | 4830 | 4830 | 4830 | 4830 | 18 |
| 503 | 20241015 | 105000 | 1280550695 | 4820 | 4835 | 4835 | 4820 | 451 |
| 504 | 20241015 | 104900 | 1278376860 | 4820 | 4840 | 4840 | 4820 | 588 |
| 505 | 20241015 | 104800 | 1275535870 | 4840 | 4840 | 4850 | 4810 | 12391 |
| 506 | 20241015 | 104700 | 1215846465 | 4845 | 4830 | 4850 | 4830 | 8861 |
| 507 | 20241015 | 104600 | 1172925575 | 4830 | 4805 | 4830 | 4800 | 9235 |
| 508 | 20241015 | 104500 | 1128338885 | 4800 | 4800 | 4800 | 4800 | 64 |
| 509 | 20241015 | 104400 | 1128031685 | 4800 | 4800 | 4800 | 4800 | 732 |
| 510 | 20241015 | 104300 | 1124518085 | 4800 | 4800 | 4800 | 4800 | 9 |
| 511 | 20241015 | 104200 | 1124474885 | 4805 | 4805 | 4805 | 4805 | 200 |
| 512 | 20241015 | 104100 | 1123513885 | 4805 | 4810 | 4810 | 4800 | 886 |
| 513 | 20241015 | 104000 | 1119257070 | 4810 | 4805 | 4810 | 4800 | 40 |
| 514 | 20241015 | 103900 | 1119065030 | 4805 | 4805 | 4805 | 4805 | 0 |
| 515 | 20241015 | 103800 | 1119065030 | 4805 | 4805 | 4805 | 4800 | 118 |
| 516 | 20241015 | 103700 | 1118498100 | 4805 | 4805 | 4805 | 4805 | 573 |
| 517 | 20241015 | 103600 | 1115744835 | 4810 | 4805 | 4810 | 4805 | 1032 |
| 518 | 20241015 | 103500 | 1110783540 | 4805 | 4795 | 4805 | 4795 | 3509 |
| 519 | 20241015 | 103400 | 1093941375 | 4795 | 4795 | 4800 | 4795 | 1299 |
| 520 | 20241015 | 103300 | 1087710735 | 4795 | 4795 | 4795 | 4790 | 101 |
| 521 | 20241015 | 103200 | 1087226445 | 4795 | 4790 | 4795 | 4790 | 1958 |
| 522 | 20241015 | 103100 | 1077847620 | 4785 | 4785 | 4785 | 4785 | 0 |
| 523 | 20241015 | 103000 | 1077847620 | 4785 | 4785 | 4785 | 4785 | 1533 |
| 524 | 20241015 | 102900 | 1070512215 | 4785 | 4785 | 4785 | 4785 | 151 |
| 525 | 20241015 | 102800 | 1069789680 | 4785 | 4785 | 4785 | 4780 | 2137 |
| 526 | 20241015 | 102700 | 1059567915 | 4790 | 4790 | 4790 | 4790 | 2 |
| 527 | 20241015 | 102600 | 1059558335 | 4785 | 4785 | 4785 | 4780 | 1589 |
| 528 | 20241015 | 102500 | 1051956115 | 4780 | 4780 | 4780 | 4780 | 178 |
| 529 | 20241015 | 102400 | 1051105275 | 4785 | 4785 | 4785 | 4785 | 2738 |
| 530 | 20241015 | 102300 | 1038003945 | 4785 | 4790 | 4790 | 4785 | 1306 |
| 531 | 20241015 | 102200 | 1031754630 | 4785 | 4785 | 4790 | 4785 | 212 |
| 532 | 20241015 | 102100 | 1030740160 | 4790 | 4790 | 4790 | 4785 | 502 |
| 533 | 20241015 | 102000 | 1028337580 | 4790 | 4785 | 4790 | 4785 | 2 |
| 534 | 20241015 | 101900 | 1028328005 | 4785 | 4780 | 4785 | 4780 | 1241 |
| 535 | 20241015 | 101800 | 1022391845 | 4785 | 4785 | 4785 | 4785 | 1 |
| 536 | 20241015 | 101700 | 1022387060 | 4780 | 4780 | 4780 | 4780 | 20 |
| 537 | 20241015 | 101600 | 1022291460 | 4780 | 4785 | 4785 | 4780 | 415 |
| 538 | 20241015 | 101500 | 1020307260 | 4785 | 4785 | 4785 | 4785 | 21 |
| 539 | 20241015 | 101400 | 1020206775 | 4780 | 4780 | 4780 | 4780 | 667 |
| 540 | 20241015 | 101300 | 1017018515 | 4780 | 4780 | 4780 | 4775 | 340 |
| 541 | 20241015 | 101200 | 1015393825 | 4775 | 4775 | 4775 | 4775 | 300 |
| 542 | 20241015 | 101100 | 1013961325 | 4775 | 4775 | 4775 | 4775 | 3318 |
| 543 | 20241015 | 101000 | 998117875 | 4775 | 4780 | 4780 | 4770 | 3695 |
| 544 | 20241015 | 100900 | 980466160 | 4790 | 4790 | 4790 | 4790 | 50 |
| 545 | 20241015 | 100800 | 980226660 | 4780 | 4790 | 4790 | 4780 | 1675 |
| 546 | 20241015 | 100700 | 972213235 | 4790 | 4785 | 4790 | 4785 | 57 |
| 547 | 20241015 | 100600 | 971940210 | 4785 | 4790 | 4790 | 4785 | 107 |
| 548 | 20241015 | 100500 | 971427710 | 4790 | 4790 | 4790 | 4785 | 175 |
| 549 | 20241015 | 100400 | 970589510 | 4785 | 4775 | 4785 | 4775 | 63 |
| 550 | 20241015 | 100300 | 970288555 | 4785 | 4780 | 4785 | 4780 | 3111 |
| 551 | 20241015 | 100200 | 955405035 | 4780 | 4780 | 4780 | 4775 | 587 |
| 552 | 20241015 | 100100 | 952601190 | 4785 | 4780 | 4785 | 4775 | 1092 |
| 553 | 20241015 | 100000 | 947383830 | 4780 | 4775 | 4780 | 4775 | 1971 |
| 554 | 20241015 | 095900 | 937962950 | 4775 | 4780 | 4780 | 4775 | 1354 |
| 555 | 20241015 | 095800 | 931494045 | 4780 | 4785 | 4785 | 4780 | 1272 |
| 556 | 20241015 | 095700 | 925413870 | 4785 | 4790 | 4790 | 4780 | 13 |
| 557 | 20241015 | 095600 | 925351665 | 4780 | 4790 | 4790 | 4780 | 110 |
| 558 | 20241015 | 095500 | 924824865 | 4780 | 4780 | 4790 | 4780 | 293 |
| 559 | 20241015 | 095400 | 923424305 | 4790 | 4780 | 4790 | 4780 | 7 |
| 560 | 20241015 | 095300 | 923390825 | 4780 | 4790 | 4790 | 4780 | 1874 |
| 561 | 20241015 | 095200 | 914428480 | 4795 | 4795 | 4795 | 4795 | 461 |
| 562 | 20241015 | 095100 | 912217985 | 4795 | 4795 | 4795 | 4795 | 71 |
| 563 | 20241015 | 095000 | 911877540 | 4785 | 4785 | 4785 | 4785 | 162 |
| 564 | 20241015 | 094900 | 911102370 | 4780 | 4780 | 4780 | 4780 | 1865 |
| 565 | 20241015 | 094800 | 902187670 | 4780 | 4770 | 4780 | 4770 | 2275 |
| 566 | 20241015 | 094700 | 891331690 | 4780 | 4785 | 4785 | 4770 | 15451 |
| 567 | 20241015 | 094600 | 817481005 | 4780 | 4785 | 4785 | 4780 | 4624 |
| 568 | 20241015 | 094500 | 795364315 | 4785 | 4795 | 4800 | 4785 | 15234 |
| 569 | 20241015 | 094400 | 722339115 | 4795 | 4800 | 4800 | 4795 | 3509 |
| 570 | 20241015 | 094300 | 705509580 | 4800 | 4800 | 4800 | 4800 | 1122 |
| 571 | 20241015 | 094200 | 700123980 | 4800 | 4800 | 4800 | 4800 | 411 |
| 572 | 20241015 | 094100 | 698151180 | 4800 | 4810 | 4810 | 4795 | 13499 |
| 573 | 20241015 | 094000 | 633319430 | 4810 | 4810 | 4820 | 4810 | 86 |
| 574 | 20241015 | 093900 | 632905020 | 4825 | 4810 | 4825 | 4810 | 289 |
| 575 | 20241015 | 093800 | 631514870 | 4810 | 4805 | 4810 | 4805 | 63 |
| 576 | 20241015 | 093700 | 631212110 | 4805 | 4815 | 4820 | 4805 | 4502 |
| 577 | 20241015 | 093600 | 609564840 | 4815 | 4825 | 4825 | 4810 | 1975 |
| 578 | 20241015 | 093500 | 600058375 | 4825 | 4825 | 4825 | 4825 | 5 |
| 579 | 20241015 | 093400 | 600034250 | 4825 | 4820 | 4825 | 4810 | 7206 |
| 580 | 20241015 | 093300 | 565337645 | 4820 | 4830 | 4830 | 4820 | 1157 |
| 581 | 20241015 | 093200 | 559760385 | 4820 | 4820 | 4820 | 4815 | 1726 |
| 582 | 20241015 | 093100 | 551446810 | 4830 | 4815 | 4835 | 4815 | 1129 |
| 583 | 20241015 | 093000 | 546001600 | 4810 | 4810 | 4810 | 4805 | 1954 |
| 584 | 20241015 | 092900 | 536605805 | 4790 | 4795 | 4805 | 4790 | 3383 |
| 585 | 20241015 | 092800 | 520385095 | 4800 | 4805 | 4805 | 4795 | 8624 |
| 586 | 20241015 | 092700 | 479017260 | 4800 | 4800 | 4800 | 4795 | 1586 |
| 587 | 20241015 | 092600 | 471404870 | 4795 | 4795 | 4805 | 4795 | 2962 |
| 588 | 20241015 | 092500 | 457201275 | 4800 | 4805 | 4805 | 4795 | 9530 |
| 589 | 20241015 | 092400 | 411464320 | 4805 | 4805 | 4805 | 4805 | 751 |
| 590 | 20241015 | 092300 | 407855765 | 4805 | 4810 | 4810 | 4805 | 3063 |
| 591 | 20241015 | 092200 | 393133305 | 4810 | 4815 | 4815 | 4810 | 3781 |
| 592 | 20241015 | 092100 | 374946240 | 4815 | 4825 | 4830 | 4815 | 3740 |
| 593 | 20241015 | 092000 | 356931580 | 4820 | 4830 | 4835 | 4820 | 4064 |
| 594 | 20241015 | 091900 | 337320675 | 4835 | 4830 | 4835 | 4830 | 1948 |
| 595 | 20241015 | 091800 | 327910835 | 4830 | 4830 | 4830 | 4830 | 603 |
| 596 | 20241015 | 091700 | 324998345 | 4830 | 4835 | 4835 | 4830 | 33 |
| 597 | 20241015 | 091600 | 324838800 | 4835 | 4835 | 4835 | 4830 | 982 |
| 598 | 20241015 | 091500 | 320091890 | 4835 | 4840 | 4840 | 4835 | 1176 |
| 599 | 20241015 | 091400 | 314401600 | 4840 | 4840 | 4840 | 4840 | 1049 |
| 600 | 20241015 | 091300 | 309324440 | 4845 | 4845 | 4845 | 4840 | 2100 |
| 601 | 20241015 | 091200 | 299155015 | 4845 | 4850 | 4850 | 4845 | 344 |
| 602 | 20241015 | 091100 | 297487975 | 4850 | 4865 | 4865 | 4850 | 1035 |
| 603 | 20241015 | 091000 | 292465900 | 4865 | 4850 | 4865 | 4850 | 43 |
| 604 | 20241015 | 090900 | 292256825 | 4850 | 4840 | 4850 | 4835 | 3116 |
| 605 | 20241015 | 090800 | 277170505 | 4840 | 4850 | 4850 | 4840 | 1613 |
| 606 | 20241015 | 090700 | 269360355 | 4850 | 4855 | 4855 | 4850 | 795 |
| 607 | 20241015 | 090600 | 265504355 | 4850 | 4860 | 4860 | 4850 | 11168 |
| 608 | 20241015 | 090500 | 211276510 | 4850 | 4855 | 4865 | 4850 | 3575 |
| 609 | 20241015 | 090400 | 193920855 | 4855 | 4860 | 4860 | 4855 | 720 |
| 610 | 20241015 | 090300 | 190425000 | 4855 | 4885 | 4885 | 4855 | 22436 |
| 611 | 20241015 | 090200 | 81212995 | 4885 | 4880 | 4900 | 4875 | 4058 |
| 612 | 20241015 | 090100 | 61410955 | 4890 | 4900 | 4900 | 4890 | 37 |
| 613 | 20241015 | 090000 | 61230000 | 4890 | 4870 | 4890 | 4870 | 11283 |