28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241016 | 184100 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 3728 |
| 3 | 20241016 | 184000 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 4 | 20241016 | 183900 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 5 | 20241016 | 183800 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 6 | 20241016 | 183700 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 7 | 20241016 | 183600 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 8 | 20241016 | 183500 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 9 | 20241016 | 183400 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 10 | 20241016 | 183300 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 11 | 20241016 | 183200 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 12 | 20241016 | 183100 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 13 | 20241016 | 183000 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 14 | 20241016 | 182900 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 15 | 20241016 | 182800 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 16 | 20241016 | 182700 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 17 | 20241016 | 182600 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 18 | 20241016 | 182500 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 19 | 20241016 | 182400 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 20 | 20241016 | 182300 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 21 | 20241016 | 182200 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 22 | 20241016 | 182100 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 23 | 20241016 | 182000 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 24 | 20241016 | 181900 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 25 | 20241016 | 181800 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 26 | 20241016 | 181700 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 27 | 20241016 | 181600 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 28 | 20241016 | 181500 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 29 | 20241016 | 181400 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 30 | 20241016 | 181300 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 31 | 20241016 | 181200 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 32 | 20241016 | 181100 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 3728 |
| 33 | 20241016 | 181000 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 34 | 20241016 | 180900 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 35 | 20241016 | 180800 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 36 | 20241016 | 180700 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 37 | 20241016 | 180600 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 38 | 20241016 | 180500 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 39 | 20241016 | 180400 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 40 | 20241016 | 180300 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 41 | 20241016 | 180200 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 42 | 20241016 | 180100 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 43 | 20241016 | 180000 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 44 | 20241016 | 175900 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 45 | 20241016 | 175800 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 46 | 20241016 | 175700 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 47 | 20241016 | 175600 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 48 | 20241016 | 175500 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 49 | 20241016 | 175400 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 50 | 20241016 | 175300 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 51 | 20241016 | 175200 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 52 | 20241016 | 175100 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 53 | 20241016 | 175000 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 54 | 20241016 | 174900 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 55 | 20241016 | 174800 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 56 | 20241016 | 174700 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 57 | 20241016 | 174600 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 58 | 20241016 | 174500 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 59 | 20241016 | 174400 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 60 | 20241016 | 174300 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 61 | 20241016 | 174200 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 62 | 20241016 | 174100 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 3728 |
| 63 | 20241016 | 174000 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 64 | 20241016 | 173900 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 65 | 20241016 | 173800 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 66 | 20241016 | 173700 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 67 | 20241016 | 173600 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 68 | 20241016 | 173500 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 69 | 20241016 | 173400 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 70 | 20241016 | 173300 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 71 | 20241016 | 173200 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 72 | 20241016 | 173100 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 73 | 20241016 | 173000 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 74 | 20241016 | 172900 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 75 | 20241016 | 172800 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 76 | 20241016 | 172700 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 77 | 20241016 | 172600 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 78 | 20241016 | 172500 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 79 | 20241016 | 172400 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 80 | 20241016 | 172300 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 81 | 20241016 | 172200 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 82 | 20241016 | 172100 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 83 | 20241016 | 172000 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 84 | 20241016 | 171900 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 85 | 20241016 | 171800 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 86 | 20241016 | 171700 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 87 | 20241016 | 171600 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 88 | 20241016 | 171500 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 89 | 20241016 | 171400 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 90 | 20241016 | 171300 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 91 | 20241016 | 171200 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 92 | 20241016 | 171100 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 3728 |
| 93 | 20241016 | 171000 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 94 | 20241016 | 170900 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 95 | 20241016 | 170800 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 96 | 20241016 | 170700 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 97 | 20241016 | 170600 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 98 | 20241016 | 170500 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 99 | 20241016 | 170400 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 100 | 20241016 | 170300 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 101 | 20241016 | 170200 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 102 | 20241016 | 170100 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 103 | 20241016 | 170000 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 104 | 20241016 | 165900 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 105 | 20241016 | 165800 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 106 | 20241016 | 165700 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 107 | 20241016 | 165600 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 108 | 20241016 | 165500 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 109 | 20241016 | 165400 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 110 | 20241016 | 165300 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 111 | 20241016 | 165200 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 112 | 20241016 | 165100 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 113 | 20241016 | 165000 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 114 | 20241016 | 164900 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 115 | 20241016 | 164800 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 116 | 20241016 | 164700 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 117 | 20241016 | 164600 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 118 | 20241016 | 164500 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 119 | 20241016 | 164400 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 120 | 20241016 | 164300 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 121 | 20241016 | 164200 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 122 | 20241016 | 164100 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 3728 |
| 123 | 20241016 | 164000 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 124 | 20241016 | 163900 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 125 | 20241016 | 163800 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 126 | 20241016 | 163700 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 127 | 20241016 | 163600 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 128 | 20241016 | 163500 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 129 | 20241016 | 163400 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 130 | 20241016 | 163300 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 131 | 20241016 | 163200 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 132 | 20241016 | 163100 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 133 | 20241016 | 163000 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 134 | 20241016 | 162900 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 135 | 20241016 | 162800 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 136 | 20241016 | 162700 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 137 | 20241016 | 162600 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 138 | 20241016 | 162500 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 139 | 20241016 | 162400 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 140 | 20241016 | 162300 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 141 | 20241016 | 162200 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 142 | 20241016 | 162100 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 143 | 20241016 | 162000 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 144 | 20241016 | 161900 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 145 | 20241016 | 161800 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 146 | 20241016 | 161700 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 147 | 20241016 | 161600 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 148 | 20241016 | 161500 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 149 | 20241016 | 161400 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 150 | 20241016 | 161300 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 151 | 20241016 | 161200 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 152 | 20241016 | 161100 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 3728 |
| 153 | 20241016 | 161000 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 154 | 20241016 | 160900 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 155 | 20241016 | 160800 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 156 | 20241016 | 160700 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 157 | 20241016 | 160600 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 158 | 20241016 | 160500 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 159 | 20241016 | 160400 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 160 | 20241016 | 160300 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 161 | 20241016 | 160200 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 162 | 20241016 | 160100 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 163 | 20241016 | 160000 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 164 | 20241016 | 155900 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 165 | 20241016 | 155800 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 166 | 20241016 | 155700 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 167 | 20241016 | 155600 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 168 | 20241016 | 155500 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 169 | 20241016 | 155400 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 170 | 20241016 | 155300 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 171 | 20241016 | 155200 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 172 | 20241016 | 155100 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 173 | 20241016 | 155000 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 174 | 20241016 | 154900 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 175 | 20241016 | 154800 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 176 | 20241016 | 154700 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 177 | 20241016 | 154600 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 178 | 20241016 | 154500 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 179 | 20241016 | 154400 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 180 | 20241016 | 154300 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 181 | 20241016 | 154200 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 182 | 20241016 | 154100 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 3728 |
| 183 | 20241016 | 154000 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 184 | 20241016 | 153900 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 185 | 20241016 | 153800 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 186 | 20241016 | 153700 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 187 | 20241016 | 153600 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 188 | 20241016 | 153500 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 189 | 20241016 | 153400 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 190 | 20241016 | 153300 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 191 | 20241016 | 153200 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 192 | 20241016 | 153100 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 0 |
| 193 | 20241016 | 153000 | 1603038180 | 4760 | 4760 | 4760 | 4760 | 3728 |
| 194 | 20241016 | 152900 | 1585292900 | 4755 | 4755 | 4755 | 4755 | 0 |
| 195 | 20241016 | 152800 | 1585292900 | 4755 | 4755 | 4755 | 4755 | 0 |
| 196 | 20241016 | 152700 | 1585292900 | 4755 | 4755 | 4755 | 4755 | 0 |
| 197 | 20241016 | 152600 | 1585292900 | 4755 | 4755 | 4755 | 4755 | 0 |
| 198 | 20241016 | 152500 | 1585292900 | 4755 | 4755 | 4755 | 4755 | 0 |
| 199 | 20241016 | 152400 | 1585292900 | 4755 | 4755 | 4755 | 4755 | 0 |
| 200 | 20241016 | 152300 | 1585292900 | 4755 | 4755 | 4755 | 4755 | 0 |
| 201 | 20241016 | 152200 | 1585292900 | 4755 | 4755 | 4755 | 4755 | 0 |
| 202 | 20241016 | 152100 | 1585292900 | 4755 | 4755 | 4755 | 4755 | 0 |
| 203 | 20241016 | 152000 | 1585292900 | 4755 | 4755 | 4755 | 4755 | 0 |
| 204 | 20241016 | 151900 | 1585292900 | 4755 | 4745 | 4755 | 4740 | 876 |
| 205 | 20241016 | 151800 | 1581133850 | 4745 | 4740 | 4750 | 4735 | 1031 |
| 206 | 20241016 | 151700 | 1576245450 | 4740 | 4735 | 4745 | 4735 | 1003 |
| 207 | 20241016 | 151600 | 1571490115 | 4745 | 4730 | 4745 | 4730 | 1631 |
| 208 | 20241016 | 151500 | 1563772115 | 4730 | 4735 | 4745 | 4725 | 834 |
| 209 | 20241016 | 151400 | 1559828505 | 4745 | 4735 | 4745 | 4725 | 728 |
| 210 | 20241016 | 151300 | 1556386430 | 4745 | 4735 | 4745 | 4720 | 1341 |
| 211 | 20241016 | 151200 | 1550045350 | 4740 | 4715 | 4745 | 4710 | 4024 |
| 212 | 20241016 | 151100 | 1531001615 | 4715 | 4715 | 4720 | 4710 | 1090 |
| 213 | 20241016 | 151000 | 1525866605 | 4710 | 4705 | 4720 | 4705 | 1154 |
| 214 | 20241016 | 150900 | 1520430315 | 4705 | 4700 | 4715 | 4700 | 1424 |
| 215 | 20241016 | 150800 | 1513734380 | 4700 | 4715 | 4715 | 4700 | 617 |
| 216 | 20241016 | 150700 | 1510828465 | 4710 | 4705 | 4720 | 4700 | 2307 |
| 217 | 20241016 | 150600 | 1499976160 | 4715 | 4720 | 4720 | 4705 | 1022 |
| 218 | 20241016 | 150500 | 1495165220 | 4715 | 4705 | 4720 | 4705 | 2358 |
| 219 | 20241016 | 150400 | 1484046410 | 4715 | 4705 | 4715 | 4700 | 2145 |
| 220 | 20241016 | 150300 | 1473946370 | 4715 | 4715 | 4720 | 4700 | 2314 |
| 221 | 20241016 | 150200 | 1463054575 | 4710 | 4705 | 4710 | 4700 | 791 |
| 222 | 20241016 | 150100 | 1459333420 | 4710 | 4705 | 4720 | 4700 | 1515 |
| 223 | 20241016 | 150000 | 1452202200 | 4710 | 4720 | 4720 | 4705 | 2080 |
| 224 | 20241016 | 145900 | 1442406435 | 4715 | 4715 | 4725 | 4700 | 10650 |
| 225 | 20241016 | 145800 | 1392271940 | 4720 | 4715 | 4720 | 4710 | 981 |
| 226 | 20241016 | 145700 | 1387646540 | 4715 | 4720 | 4725 | 4715 | 2866 |
| 227 | 20241016 | 145600 | 1374126090 | 4720 | 4725 | 4725 | 4720 | 920 |
| 228 | 20241016 | 145500 | 1369783000 | 4720 | 4735 | 4735 | 4720 | 1160 |
| 229 | 20241016 | 145400 | 1364302875 | 4735 | 4730 | 4735 | 4725 | 1246 |
| 230 | 20241016 | 145300 | 1358412795 | 4740 | 4735 | 4740 | 4725 | 1937 |
| 231 | 20241016 | 145200 | 1349250375 | 4730 | 4740 | 4740 | 4730 | 1032 |
| 232 | 20241016 | 145100 | 1344365385 | 4735 | 4735 | 4745 | 4730 | 1380 |
| 233 | 20241016 | 145000 | 1337828705 | 4730 | 4735 | 4735 | 4730 | 825 |
| 234 | 20241016 | 144900 | 1333925925 | 4730 | 4735 | 4740 | 4730 | 1007 |
| 235 | 20241016 | 144800 | 1329162100 | 4740 | 4740 | 4740 | 4730 | 903 |
| 236 | 20241016 | 144700 | 1324888705 | 4730 | 4740 | 4745 | 4730 | 959 |
| 237 | 20241016 | 144600 | 1320349855 | 4730 | 4735 | 4745 | 4730 | 1359 |
| 238 | 20241016 | 144500 | 1313918175 | 4735 | 4730 | 4740 | 4730 | 850 |
| 239 | 20241016 | 144400 | 1309895025 | 4735 | 4745 | 4745 | 4730 | 803 |
| 240 | 20241016 | 144300 | 1306090160 | 4740 | 4735 | 4745 | 4730 | 1938 |
| 241 | 20241016 | 144200 | 1296904375 | 4730 | 4735 | 4745 | 4730 | 1034 |
| 242 | 20241016 | 144100 | 1292008945 | 4735 | 4730 | 4745 | 4730 | 824 |
| 243 | 20241016 | 144000 | 1288108585 | 4735 | 4735 | 4745 | 4735 | 1215 |
| 244 | 20241016 | 143900 | 1282353825 | 4735 | 4740 | 4750 | 4730 | 6454 |
| 245 | 20241016 | 143800 | 1251796885 | 4750 | 4760 | 4760 | 4740 | 1771 |
| 246 | 20241016 | 143700 | 1243400425 | 4760 | 4750 | 4760 | 4745 | 577 |
| 247 | 20241016 | 143600 | 1240662420 | 4755 | 4745 | 4760 | 4745 | 379 |
| 248 | 20241016 | 143500 | 1238862590 | 4750 | 4750 | 4755 | 4750 | 587 |
| 249 | 20241016 | 143400 | 1236074320 | 4755 | 4745 | 4760 | 4745 | 1511 |
| 250 | 20241016 | 143300 | 1228893530 | 4755 | 4745 | 4755 | 4745 | 351 |
| 251 | 20241016 | 143200 | 1227227995 | 4755 | 4745 | 4755 | 4745 | 612 |
| 252 | 20241016 | 143100 | 1224323995 | 4755 | 4740 | 4755 | 4740 | 683 |
| 253 | 20241016 | 143000 | 1221082180 | 4745 | 4740 | 4745 | 4740 | 677 |
| 254 | 20241016 | 142900 | 1217873180 | 4745 | 4740 | 4745 | 4740 | 383 |
| 255 | 20241016 | 142800 | 1216057735 | 4740 | 4740 | 4745 | 4740 | 423 |
| 256 | 20241016 | 142700 | 1214052695 | 4745 | 4745 | 4750 | 4740 | 547 |
| 257 | 20241016 | 142600 | 1211458535 | 4750 | 4750 | 4750 | 4745 | 297 |
| 258 | 20241016 | 142500 | 1210049110 | 4755 | 4745 | 4755 | 4740 | 1253 |
| 259 | 20241016 | 142400 | 1204102855 | 4750 | 4740 | 4750 | 4740 | 313 |
| 260 | 20241016 | 142300 | 1202619105 | 4740 | 4740 | 4750 | 4740 | 620 |
| 261 | 20241016 | 142200 | 1199680255 | 4740 | 4735 | 4750 | 4735 | 792 |
| 262 | 20241016 | 142100 | 1195926985 | 4735 | 4740 | 4750 | 4735 | 582 |
| 263 | 20241016 | 142000 | 1193169935 | 4740 | 4750 | 4750 | 4735 | 658 |
| 264 | 20241016 | 141900 | 1190052840 | 4750 | 4750 | 4750 | 4740 | 246 |
| 265 | 20241016 | 141800 | 1188886780 | 4750 | 4735 | 4755 | 4735 | 880 |
| 266 | 20241016 | 141700 | 1184715810 | 4755 | 4755 | 4755 | 4740 | 151 |
| 267 | 20241016 | 141600 | 1183999980 | 4740 | 4755 | 4755 | 4740 | 596 |
| 268 | 20241016 | 141500 | 1181174115 | 4740 | 4745 | 4755 | 4735 | 601 |
| 269 | 20241016 | 141400 | 1178326185 | 4740 | 4745 | 4745 | 4740 | 427 |
| 270 | 20241016 | 141300 | 1176302185 | 4745 | 4740 | 4745 | 4740 | 539 |
| 271 | 20241016 | 141200 | 1173747320 | 4740 | 4740 | 4755 | 4735 | 335 |
| 272 | 20241016 | 141100 | 1172159735 | 4740 | 4740 | 4755 | 4740 | 460 |
| 273 | 20241016 | 141000 | 1169979245 | 4740 | 4740 | 4755 | 4740 | 414 |
| 274 | 20241016 | 140900 | 1168016825 | 4740 | 4745 | 4755 | 4740 | 586 |
| 275 | 20241016 | 140800 | 1165239090 | 4755 | 4740 | 4755 | 4740 | 418 |
| 276 | 20241016 | 140700 | 1163256810 | 4755 | 4745 | 4755 | 4740 | 417 |
| 277 | 20241016 | 140600 | 1161279215 | 4755 | 4745 | 4755 | 4745 | 615 |
| 278 | 20241016 | 140500 | 1158360750 | 4745 | 4755 | 4755 | 4745 | 201 |
| 279 | 20241016 | 140400 | 1157406965 | 4745 | 4760 | 4760 | 4740 | 568 |
| 280 | 20241016 | 140300 | 1154713770 | 4740 | 4740 | 4760 | 4740 | 512 |
| 281 | 20241016 | 140200 | 1152286610 | 4740 | 4740 | 4760 | 4740 | 283 |
| 282 | 20241016 | 140100 | 1150945150 | 4760 | 4740 | 4760 | 4740 | 466 |
| 283 | 20241016 | 140000 | 1148736230 | 4740 | 4740 | 4765 | 4740 | 459 |
| 284 | 20241016 | 135900 | 1146560470 | 4740 | 4740 | 4765 | 4740 | 439 |
| 285 | 20241016 | 135800 | 1144479510 | 4740 | 4745 | 4765 | 4740 | 2636 |
| 286 | 20241016 | 135700 | 1131982980 | 4745 | 4750 | 4775 | 4745 | 707 |
| 287 | 20241016 | 135600 | 1128626620 | 4750 | 4770 | 4775 | 4750 | 1607 |
| 288 | 20241016 | 135500 | 1120988780 | 4770 | 4750 | 4770 | 4750 | 388 |
| 289 | 20241016 | 135400 | 1119145480 | 4750 | 4750 | 4775 | 4745 | 532 |
| 290 | 20241016 | 135300 | 1116618780 | 4750 | 4750 | 4775 | 4750 | 478 |
| 291 | 20241016 | 135200 | 1114348180 | 4750 | 4750 | 4775 | 4750 | 450 |
| 292 | 20241016 | 135100 | 1112210330 | 4750 | 4750 | 4775 | 4750 | 629 |
| 293 | 20241016 | 135000 | 1109222495 | 4750 | 4750 | 4750 | 4750 | 394 |
| 294 | 20241016 | 134900 | 1107350995 | 4775 | 4755 | 4775 | 4755 | 363 |
| 295 | 20241016 | 134800 | 1105624850 | 4780 | 4755 | 4780 | 4755 | 478 |
| 296 | 20241016 | 134700 | 1103351860 | 4755 | 4760 | 4760 | 4755 | 625 |
| 297 | 20241016 | 134600 | 1100379890 | 4760 | 4760 | 4760 | 4755 | 395 |
| 298 | 20241016 | 134500 | 1098501125 | 4760 | 4760 | 4760 | 4755 | 505 |
| 299 | 20241016 | 134400 | 1096099315 | 4765 | 4770 | 4770 | 4765 | 1539 |
| 300 | 20241016 | 134300 | 1088759435 | 4780 | 4770 | 4780 | 4770 | 289 |
| 301 | 20241016 | 134200 | 1087380865 | 4770 | 4770 | 4790 | 4770 | 358 |
| 302 | 20241016 | 134100 | 1085672330 | 4770 | 4790 | 4790 | 4770 | 243 |
| 303 | 20241016 | 134000 | 1084513160 | 4790 | 4790 | 4790 | 4790 | 70 |
| 304 | 20241016 | 133900 | 1084177860 | 4770 | 4790 | 4790 | 4770 | 423 |
| 305 | 20241016 | 133800 | 1082160070 | 4770 | 4770 | 4770 | 4770 | 108 |
| 306 | 20241016 | 133700 | 1081644910 | 4790 | 4790 | 4790 | 4790 | 3 |
| 307 | 20241016 | 133600 | 1081630540 | 4790 | 4770 | 4790 | 4770 | 382 |
| 308 | 20241016 | 133500 | 1079808160 | 4790 | 4790 | 4790 | 4790 | 4 |
| 309 | 20241016 | 133400 | 1079789000 | 4770 | 4790 | 4790 | 4770 | 113 |
| 310 | 20241016 | 133300 | 1079249930 | 4770 | 4780 | 4780 | 4770 | 1073 |
| 311 | 20241016 | 133200 | 1074126040 | 4790 | 4780 | 4790 | 4780 | 102 |
| 312 | 20241016 | 133100 | 1073638440 | 4790 | 4780 | 4790 | 4780 | 1541 |
| 313 | 20241016 | 133000 | 1066272420 | 4775 | 4785 | 4785 | 4775 | 366 |
| 314 | 20241016 | 132900 | 1064524565 | 4785 | 4785 | 4790 | 4785 | 398 |
| 315 | 20241016 | 132800 | 1062619115 | 4785 | 4785 | 4785 | 4785 | 104 |
| 316 | 20241016 | 132700 | 1062121475 | 4775 | 4775 | 4775 | 4775 | 381 |
| 317 | 20241016 | 132600 | 1060302200 | 4780 | 4780 | 4785 | 4775 | 119 |
| 318 | 20241016 | 132500 | 1059733740 | 4785 | 4785 | 4785 | 4775 | 256 |
| 319 | 20241016 | 132400 | 1058509760 | 4790 | 4770 | 4790 | 4770 | 5388 |
| 320 | 20241016 | 132300 | 1032709110 | 4770 | 4760 | 4785 | 4760 | 162 |
| 321 | 20241016 | 132200 | 1031936845 | 4760 | 4785 | 4785 | 4760 | 377 |
| 322 | 20241016 | 132100 | 1030142225 | 4775 | 4775 | 4775 | 4775 | 376 |
| 323 | 20241016 | 132000 | 1028346825 | 4775 | 4750 | 4775 | 4750 | 976 |
| 324 | 20241016 | 131900 | 1023696160 | 4745 | 4745 | 4760 | 4745 | 210 |
| 325 | 20241016 | 131800 | 1022699365 | 4745 | 4760 | 4760 | 4745 | 97 |
| 326 | 20241016 | 131700 | 1022239040 | 4750 | 4750 | 4750 | 4750 | 91 |
| 327 | 20241016 | 131600 | 1021806790 | 4745 | 4750 | 4750 | 4745 | 509 |
| 328 | 20241016 | 131500 | 1019389560 | 4740 | 4740 | 4740 | 4740 | 103 |
| 329 | 20241016 | 131400 | 1018901340 | 4755 | 4740 | 4755 | 4740 | 142 |
| 330 | 20241016 | 131300 | 1018227690 | 4740 | 4740 | 4740 | 4740 | 232 |
| 331 | 20241016 | 131200 | 1017128010 | 4755 | 4755 | 4755 | 4755 | 2 |
| 332 | 20241016 | 131100 | 1017118500 | 4740 | 4745 | 4745 | 4740 | 775 |
| 333 | 20241016 | 131000 | 1013443930 | 4750 | 4750 | 4750 | 4750 | 2 |
| 334 | 20241016 | 130900 | 1013434430 | 4745 | 4750 | 4755 | 4745 | 198 |
| 335 | 20241016 | 130800 | 1012494490 | 4750 | 4755 | 4755 | 4745 | 487 |
| 336 | 20241016 | 130700 | 1010180605 | 4755 | 4755 | 4755 | 4755 | 6 |
| 337 | 20241016 | 130600 | 1010152075 | 4750 | 4755 | 4755 | 4750 | 109 |
| 338 | 20241016 | 130500 | 1009634305 | 4745 | 4745 | 4745 | 4745 | 124 |
| 339 | 20241016 | 130400 | 1009045925 | 4745 | 4750 | 4755 | 4745 | 130 |
| 340 | 20241016 | 130300 | 1008428910 | 4745 | 4745 | 4745 | 4745 | 90 |
| 341 | 20241016 | 130200 | 1008001860 | 4740 | 4745 | 4745 | 4740 | 1001 |
| 342 | 20241016 | 130100 | 1003252640 | 4750 | 4745 | 4750 | 4745 | 121 |
| 343 | 20241016 | 130000 | 1002678475 | 4745 | 4745 | 4745 | 4745 | 396 |
| 344 | 20241016 | 125900 | 1000799455 | 4755 | 4755 | 4755 | 4745 | 196 |
| 345 | 20241016 | 125800 | 999868545 | 4755 | 4755 | 4755 | 4755 | 9 |
| 346 | 20241016 | 125700 | 999825750 | 4745 | 4745 | 4750 | 4745 | 277 |
| 347 | 20241016 | 125600 | 998511365 | 4755 | 4755 | 4755 | 4755 | 5 |
| 348 | 20241016 | 125500 | 998487590 | 4745 | 4745 | 4755 | 4745 | 711 |
| 349 | 20241016 | 125400 | 995113855 | 4745 | 4745 | 4745 | 4745 | 275 |
| 350 | 20241016 | 125300 | 993808980 | 4750 | 4750 | 4750 | 4750 | 104 |
| 351 | 20241016 | 125200 | 993314980 | 4745 | 4745 | 4755 | 4745 | 67 |
| 352 | 20241016 | 125100 | 992997010 | 4745 | 4745 | 4745 | 4745 | 123 |
| 353 | 20241016 | 125000 | 992413375 | 4745 | 4750 | 4760 | 4745 | 270 |
| 354 | 20241016 | 124900 | 991131270 | 4750 | 4750 | 4750 | 4750 | 0 |
| 355 | 20241016 | 124800 | 991131270 | 4750 | 4745 | 4750 | 4745 | 232 |
| 356 | 20241016 | 124700 | 990030405 | 4750 | 4745 | 4750 | 4745 | 108 |
| 357 | 20241016 | 124600 | 989517925 | 4745 | 4745 | 4745 | 4745 | 176 |
| 358 | 20241016 | 124500 | 988682805 | 4750 | 4750 | 4750 | 4750 | 17 |
| 359 | 20241016 | 124400 | 988602055 | 4760 | 4755 | 4760 | 4755 | 91 |
| 360 | 20241016 | 124300 | 988169055 | 4750 | 4750 | 4750 | 4750 | 825 |
| 361 | 20241016 | 124200 | 984250305 | 4755 | 4755 | 4755 | 4755 | 4 |
| 362 | 20241016 | 124100 | 984231285 | 4750 | 4755 | 4755 | 4750 | 116 |
| 363 | 20241016 | 124000 | 983680245 | 4750 | 4750 | 4750 | 4750 | 336 |
| 364 | 20241016 | 123900 | 982084245 | 4755 | 4755 | 4755 | 4755 | 4 |
| 365 | 20241016 | 123800 | 982065225 | 4755 | 4755 | 4760 | 4755 | 360 |
| 366 | 20241016 | 123700 | 980353405 | 4755 | 4755 | 4755 | 4755 | 176 |
| 367 | 20241016 | 123600 | 979516525 | 4755 | 4760 | 4760 | 4755 | 105 |
| 368 | 20241016 | 123500 | 979017225 | 4760 | 4760 | 4760 | 4760 | 0 |
| 369 | 20241016 | 123400 | 979017225 | 4760 | 4755 | 4760 | 4755 | 234 |
| 370 | 20241016 | 123300 | 977904535 | 4760 | 4755 | 4760 | 4755 | 106 |
| 371 | 20241016 | 123200 | 977400480 | 4760 | 4760 | 4760 | 4760 | 35 |
| 372 | 20241016 | 123100 | 977233880 | 4765 | 4755 | 4765 | 4755 | 162 |
| 373 | 20241016 | 123000 | 976463305 | 4760 | 4760 | 4760 | 4760 | 4 |
| 374 | 20241016 | 122900 | 976444265 | 4755 | 4755 | 4755 | 4755 | 323 |
| 375 | 20241016 | 122800 | 974908400 | 4760 | 4755 | 4760 | 4755 | 10 |
| 376 | 20241016 | 122700 | 974860825 | 4755 | 4760 | 4760 | 4755 | 113 |
| 377 | 20241016 | 122600 | 974323490 | 4755 | 4755 | 4755 | 4755 | 273 |
| 378 | 20241016 | 122500 | 973025375 | 4760 | 4760 | 4760 | 4760 | 5 |
| 379 | 20241016 | 122400 | 973001575 | 4755 | 4760 | 4760 | 4755 | 114 |
| 380 | 20241016 | 122300 | 972459485 | 4755 | 4755 | 4755 | 4755 | 176 |
| 381 | 20241016 | 122200 | 971622605 | 4755 | 4760 | 4760 | 4755 | 101 |
| 382 | 20241016 | 122100 | 971142330 | 4760 | 4760 | 4760 | 4760 | 1 |
| 383 | 20241016 | 122000 | 971137570 | 4760 | 4760 | 4760 | 4755 | 186 |
| 384 | 20241016 | 121900 | 970252830 | 4760 | 4760 | 4765 | 4760 | 1102 |
| 385 | 20241016 | 121800 | 965007290 | 4760 | 4755 | 4760 | 4755 | 541 |
| 386 | 20241016 | 121700 | 962433010 | 4760 | 4755 | 4760 | 4755 | 123 |
| 387 | 20241016 | 121600 | 961848055 | 4760 | 4760 | 4760 | 4760 | 4 |
| 388 | 20241016 | 121500 | 961829015 | 4755 | 4755 | 4760 | 4755 | 287 |
| 389 | 20241016 | 121400 | 960464285 | 4755 | 4755 | 4760 | 4755 | 564 |
| 390 | 20241016 | 121300 | 957782445 | 4765 | 4765 | 4765 | 4755 | 150 |
| 391 | 20241016 | 121200 | 957068765 | 4755 | 4755 | 4755 | 4755 | 295 |
| 392 | 20241016 | 121100 | 955666040 | 4765 | 4765 | 4765 | 4765 | 4 |
| 393 | 20241016 | 121000 | 955646980 | 4755 | 4765 | 4765 | 4755 | 115 |
| 394 | 20241016 | 120900 | 955100105 | 4755 | 4755 | 4755 | 4755 | 176 |
| 395 | 20241016 | 120800 | 954263225 | 4750 | 4765 | 4765 | 4750 | 100 |
| 396 | 20241016 | 120700 | 953788165 | 4760 | 4760 | 4760 | 4760 | 300 |
| 397 | 20241016 | 120600 | 952360165 | 4760 | 4760 | 4760 | 4750 | 335 |
| 398 | 20241016 | 120500 | 950768375 | 4760 | 4750 | 4760 | 4750 | 822 |
| 399 | 20241016 | 120400 | 946863325 | 4750 | 4750 | 4755 | 4750 | 605 |
| 400 | 20241016 | 120300 | 943989570 | 4755 | 4755 | 4755 | 4750 | 118 |
| 401 | 20241016 | 120200 | 943429010 | 4755 | 4755 | 4755 | 4755 | 559 |
| 402 | 20241016 | 120100 | 940770965 | 4760 | 4750 | 4760 | 4750 | 377 |
| 403 | 20241016 | 120000 | 938979215 | 4760 | 4760 | 4760 | 4760 | 4 |
| 404 | 20241016 | 115900 | 938960175 | 4750 | 4760 | 4760 | 4750 | 218 |
| 405 | 20241016 | 115800 | 937923635 | 4750 | 4750 | 4750 | 4750 | 269 |
| 406 | 20241016 | 115700 | 936645885 | 4760 | 4755 | 4760 | 4755 | 16 |
| 407 | 20241016 | 115600 | 936569775 | 4755 | 4755 | 4755 | 4745 | 547 |
| 408 | 20241016 | 115500 | 933969840 | 4745 | 4755 | 4755 | 4745 | 213 |
| 409 | 20241016 | 115400 | 932958775 | 4750 | 4740 | 4750 | 4740 | 2316 |
| 410 | 20241016 | 115300 | 921959355 | 4745 | 4745 | 4745 | 4745 | 4 |
| 411 | 20241016 | 115200 | 921940375 | 4740 | 4740 | 4745 | 4740 | 237 |
| 412 | 20241016 | 115100 | 920816990 | 4745 | 4745 | 4745 | 4745 | 29 |
| 413 | 20241016 | 115000 | 920679385 | 4750 | 4740 | 4750 | 4740 | 125 |
| 414 | 20241016 | 114900 | 920086875 | 4750 | 4745 | 4750 | 4740 | 164 |
| 415 | 20241016 | 114800 | 919308690 | 4745 | 4745 | 4745 | 4745 | 5 |
| 416 | 20241016 | 114700 | 919284965 | 4740 | 4730 | 4740 | 4730 | 320 |
| 417 | 20241016 | 114600 | 917770425 | 4745 | 4750 | 4750 | 4745 | 7 |
| 418 | 20241016 | 114500 | 917737205 | 4725 | 4725 | 4750 | 4725 | 197 |
| 419 | 20241016 | 114400 | 916806280 | 4740 | 4730 | 4740 | 4730 | 2207 |
| 420 | 20241016 | 114300 | 906347920 | 4735 | 4740 | 4740 | 4735 | 15 |
| 421 | 20241016 | 114200 | 906276875 | 4735 | 4735 | 4735 | 4730 | 647 |
| 422 | 20241016 | 114100 | 903216000 | 4735 | 4740 | 4740 | 4735 | 182 |
| 423 | 20241016 | 114000 | 902353380 | 4740 | 4745 | 4745 | 4740 | 463 |
| 424 | 20241016 | 113900 | 900156915 | 4745 | 4745 | 4745 | 4745 | 0 |
| 425 | 20241016 | 113800 | 900156915 | 4745 | 4750 | 4750 | 4745 | 283 |
| 426 | 20241016 | 113700 | 898814060 | 4745 | 4745 | 4745 | 4745 | 0 |
| 427 | 20241016 | 113600 | 898814060 | 4745 | 4745 | 4750 | 4745 | 301 |
| 428 | 20241016 | 113500 | 897384980 | 4745 | 4745 | 4745 | 4745 | 160 |
| 429 | 20241016 | 113400 | 896625780 | 4750 | 4750 | 4750 | 4750 | 302 |
| 430 | 20241016 | 113300 | 895191280 | 4745 | 4725 | 4745 | 4725 | 886 |
| 431 | 20241016 | 113200 | 890992655 | 4725 | 4730 | 4730 | 4725 | 1000 |
| 432 | 20241016 | 113100 | 886266595 | 4730 | 4735 | 4735 | 4730 | 851 |
| 433 | 20241016 | 113000 | 882241220 | 4735 | 4735 | 4735 | 4735 | 176 |
| 434 | 20241016 | 112900 | 881407860 | 4735 | 4740 | 4740 | 4735 | 101 |
| 435 | 20241016 | 112800 | 880929610 | 4735 | 4740 | 4740 | 4735 | 1660 |
| 436 | 20241016 | 112700 | 873069360 | 4740 | 4740 | 4740 | 4740 | 315 |
| 437 | 20241016 | 112600 | 871576260 | 4750 | 4750 | 4750 | 4750 | 500 |
| 438 | 20241016 | 112500 | 869201260 | 4760 | 4750 | 4760 | 4750 | 4 |
| 439 | 20241016 | 112400 | 869182240 | 4740 | 4750 | 4750 | 4740 | 3489 |
| 440 | 20241016 | 112300 | 852623360 | 4750 | 4755 | 4755 | 4750 | 4061 |
| 441 | 20241016 | 112200 | 833314645 | 4760 | 4775 | 4775 | 4760 | 14084 |
| 442 | 20241016 | 112100 | 766170145 | 4780 | 4775 | 4780 | 4775 | 208 |
| 443 | 20241016 | 112000 | 765176420 | 4780 | 4780 | 4785 | 4780 | 244 |
| 444 | 20241016 | 111900 | 764010075 | 4780 | 4780 | 4780 | 4780 | 227 |
| 445 | 20241016 | 111800 | 762925015 | 4785 | 4790 | 4790 | 4780 | 651 |
| 446 | 20241016 | 111700 | 759812095 | 4785 | 4785 | 4785 | 4780 | 223 |
| 447 | 20241016 | 111600 | 758745565 | 4780 | 4780 | 4780 | 4780 | 124 |
| 448 | 20241016 | 111500 | 758152845 | 4785 | 4785 | 4785 | 4785 | 240 |
| 449 | 20241016 | 111400 | 757004445 | 4785 | 4780 | 4785 | 4775 | 1660 |
| 450 | 20241016 | 111300 | 749069955 | 4780 | 4795 | 4795 | 4780 | 6556 |
| 451 | 20241016 | 111200 | 717686535 | 4790 | 4790 | 4790 | 4790 | 1154 |
| 452 | 20241016 | 111100 | 712158875 | 4790 | 4790 | 4790 | 4790 | 315 |
| 453 | 20241016 | 111000 | 710650025 | 4790 | 4790 | 4790 | 4785 | 455 |
| 454 | 20241016 | 110900 | 708471725 | 4790 | 4795 | 4795 | 4790 | 510 |
| 455 | 20241016 | 110800 | 706028775 | 4790 | 4795 | 4795 | 4790 | 1825 |
| 456 | 20241016 | 110700 | 697286525 | 4795 | 4790 | 4795 | 4790 | 118 |
| 457 | 20241016 | 110600 | 696721280 | 4795 | 4795 | 4795 | 4795 | 0 |
| 458 | 20241016 | 110500 | 696721280 | 4795 | 4790 | 4795 | 4790 | 222 |
| 459 | 20241016 | 110400 | 695657880 | 4795 | 4795 | 4795 | 4795 | 0 |
| 460 | 20241016 | 110300 | 695657880 | 4795 | 4795 | 4795 | 4790 | 124 |
| 461 | 20241016 | 110200 | 695063850 | 4795 | 4795 | 4795 | 4790 | 137 |
| 462 | 20241016 | 110100 | 694407555 | 4795 | 4805 | 4805 | 4795 | 222 |
| 463 | 20241016 | 110000 | 693341065 | 4795 | 4795 | 4795 | 4795 | 141 |
| 464 | 20241016 | 105900 | 692664970 | 4795 | 4795 | 4795 | 4790 | 149 |
| 465 | 20241016 | 105800 | 691951130 | 4790 | 4790 | 4790 | 4790 | 426 |
| 466 | 20241016 | 105700 | 689910590 | 4785 | 4785 | 4785 | 4785 | 80 |
| 467 | 20241016 | 105600 | 689527790 | 4785 | 4790 | 4790 | 4785 | 2541 |
| 468 | 20241016 | 105500 | 677364015 | 4790 | 4790 | 4790 | 4790 | 22 |
| 469 | 20241016 | 105400 | 677258635 | 4790 | 4790 | 4790 | 4790 | 224 |
| 470 | 20241016 | 105300 | 676185675 | 4795 | 4795 | 4795 | 4795 | 215 |
| 471 | 20241016 | 105200 | 675154750 | 4795 | 4795 | 4795 | 4795 | 10 |
| 472 | 20241016 | 105100 | 675106800 | 4800 | 4800 | 4800 | 4800 | 219 |
| 473 | 20241016 | 105000 | 674055600 | 4805 | 4805 | 4805 | 4800 | 90 |
| 474 | 20241016 | 104900 | 673623360 | 4800 | 4815 | 4815 | 4800 | 5245 |
| 475 | 20241016 | 104800 | 648407295 | 4815 | 4820 | 4820 | 4815 | 1660 |
| 476 | 20241016 | 104700 | 640406715 | 4820 | 4825 | 4825 | 4820 | 1301 |
| 477 | 20241016 | 104600 | 634129895 | 4820 | 4825 | 4825 | 4820 | 1748 |
| 478 | 20241016 | 104500 | 625698265 | 4835 | 4835 | 4835 | 4830 | 1271 |
| 479 | 20241016 | 104400 | 619558335 | 4845 | 4840 | 4845 | 4825 | 759 |
| 480 | 20241016 | 104300 | 615884955 | 4835 | 4855 | 4855 | 4835 | 27 |
| 481 | 20241016 | 104200 | 615754310 | 4840 | 4865 | 4865 | 4840 | 2395 |
| 482 | 20241016 | 104100 | 604135815 | 4865 | 4860 | 4865 | 4860 | 24 |
| 483 | 20241016 | 104000 | 604019075 | 4860 | 4860 | 4865 | 4855 | 623 |
| 484 | 20241016 | 103900 | 600991905 | 4865 | 4865 | 4865 | 4860 | 1103 |
| 485 | 20241016 | 103800 | 595629790 | 4865 | 4870 | 4885 | 4865 | 7344 |
| 486 | 20241016 | 103700 | 559838525 | 4870 | 4850 | 4870 | 4850 | 4229 |
| 487 | 20241016 | 103600 | 539284740 | 4850 | 4830 | 4850 | 4830 | 7904 |
| 488 | 20241016 | 103500 | 501017715 | 4825 | 4815 | 4825 | 4815 | 2996 |
| 489 | 20241016 | 103400 | 486580560 | 4815 | 4815 | 4815 | 4815 | 190 |
| 490 | 20241016 | 103300 | 485665710 | 4815 | 4815 | 4815 | 4815 | 150 |
| 491 | 20241016 | 103200 | 484943460 | 4815 | 4820 | 4820 | 4815 | 211 |
| 492 | 20241016 | 103100 | 483926900 | 4820 | 4815 | 4820 | 4815 | 12 |
| 493 | 20241016 | 103000 | 483869090 | 4820 | 4815 | 4820 | 4815 | 40 |
| 494 | 20241016 | 102900 | 483676315 | 4810 | 4815 | 4815 | 4810 | 203 |
| 495 | 20241016 | 102800 | 482699845 | 4815 | 4820 | 4820 | 4815 | 12 |
| 496 | 20241016 | 102700 | 482642015 | 4815 | 4810 | 4820 | 4810 | 25 |
| 497 | 20241016 | 102600 | 482521615 | 4820 | 4820 | 4820 | 4820 | 315 |
| 498 | 20241016 | 102500 | 481003315 | 4820 | 4820 | 4820 | 4820 | 216 |
| 499 | 20241016 | 102400 | 479962195 | 4825 | 4820 | 4825 | 4820 | 255 |
| 500 | 20241016 | 102300 | 478731845 | 4820 | 4820 | 4820 | 4820 | 1485 |
| 501 | 20241016 | 102200 | 471574145 | 4810 | 4810 | 4820 | 4810 | 1922 |
| 502 | 20241016 | 102100 | 462326810 | 4800 | 4795 | 4800 | 4795 | 4869 |
| 503 | 20241016 | 102000 | 438958905 | 4795 | 4805 | 4805 | 4795 | 736 |
| 504 | 20241016 | 101900 | 435425840 | 4810 | 4810 | 4810 | 4810 | 0 |
| 505 | 20241016 | 101800 | 435425840 | 4810 | 4810 | 4810 | 4810 | 415 |
| 506 | 20241016 | 101700 | 433429690 | 4810 | 4800 | 4810 | 4800 | 726 |
| 507 | 20241016 | 101600 | 429938885 | 4805 | 4805 | 4805 | 4805 | 137 |
| 508 | 20241016 | 101500 | 429280600 | 4805 | 4810 | 4810 | 4805 | 64 |
| 509 | 20241016 | 101400 | 428972810 | 4810 | 4815 | 4815 | 4810 | 136 |
| 510 | 20241016 | 101300 | 428318095 | 4810 | 4815 | 4815 | 4805 | 154 |
| 511 | 20241016 | 101200 | 427576880 | 4805 | 4815 | 4815 | 4805 | 924 |
| 512 | 20241016 | 101100 | 423129615 | 4820 | 4820 | 4825 | 4815 | 2341 |
| 513 | 20241016 | 101000 | 411842300 | 4820 | 4815 | 4820 | 4815 | 167 |
| 514 | 20241016 | 100900 | 411037395 | 4815 | 4810 | 4820 | 4800 | 820 |
| 515 | 20241016 | 100800 | 407097725 | 4815 | 4815 | 4820 | 4810 | 2606 |
| 516 | 20241016 | 100700 | 394545995 | 4815 | 4810 | 4815 | 4805 | 1693 |
| 517 | 20241016 | 100600 | 386399800 | 4810 | 4785 | 4810 | 4785 | 228 |
| 518 | 20241016 | 100500 | 385308295 | 4785 | 4785 | 4785 | 4785 | 58 |
| 519 | 20241016 | 100400 | 385030765 | 4785 | 4785 | 4785 | 4785 | 0 |
| 520 | 20241016 | 100300 | 385030765 | 4785 | 4790 | 4790 | 4785 | 1031 |
| 521 | 20241016 | 100200 | 380097000 | 4790 | 4805 | 4805 | 4790 | 75 |
| 522 | 20241016 | 100100 | 379737735 | 4785 | 4810 | 4810 | 4785 | 8385 |
| 523 | 20241016 | 100000 | 339511710 | 4815 | 4800 | 4820 | 4785 | 5900 |
| 524 | 20241016 | 095900 | 311110320 | 4800 | 4765 | 4800 | 4765 | 6142 |
| 525 | 20241016 | 095800 | 281719835 | 4765 | 4765 | 4765 | 4765 | 247 |
| 526 | 20241016 | 095700 | 280542880 | 4760 | 4760 | 4760 | 4760 | 468 |
| 527 | 20241016 | 095600 | 278315200 | 4760 | 4750 | 4760 | 4750 | 140 |
| 528 | 20241016 | 095500 | 277649670 | 4750 | 4745 | 4750 | 4740 | 5714 |
| 529 | 20241016 | 095400 | 250509235 | 4755 | 4755 | 4755 | 4755 | 0 |
| 530 | 20241016 | 095300 | 250509235 | 4755 | 4755 | 4755 | 4755 | 0 |
| 531 | 20241016 | 095200 | 250509235 | 4755 | 4755 | 4755 | 4755 | 0 |
| 532 | 20241016 | 095100 | 250509235 | 4755 | 4750 | 4755 | 4750 | 332 |
| 533 | 20241016 | 095000 | 248932230 | 4760 | 4760 | 4760 | 4760 | 0 |
| 534 | 20241016 | 094900 | 248932230 | 4760 | 4760 | 4760 | 4760 | 100 |
| 535 | 20241016 | 094800 | 248456230 | 4760 | 4760 | 4760 | 4760 | 11 |
| 536 | 20241016 | 094700 | 248403870 | 4750 | 4750 | 4750 | 4750 | 0 |
| 537 | 20241016 | 094600 | 248403870 | 4750 | 4755 | 4755 | 4750 | 204 |
| 538 | 20241016 | 094500 | 247434195 | 4760 | 4760 | 4760 | 4760 | 158 |
| 539 | 20241016 | 094400 | 246682115 | 4760 | 4760 | 4760 | 4760 | 420 |
| 540 | 20241016 | 094300 | 244682915 | 4755 | 4750 | 4755 | 4750 | 169 |
| 541 | 20241016 | 094200 | 243879330 | 4755 | 4750 | 4755 | 4750 | 15 |
| 542 | 20241016 | 094100 | 243808050 | 4750 | 4750 | 4750 | 4750 | 1 |
| 543 | 20241016 | 094000 | 243803300 | 4760 | 4755 | 4760 | 4740 | 3649 |
| 544 | 20241016 | 093900 | 226483375 | 4755 | 4750 | 4755 | 4750 | 65 |
| 545 | 20241016 | 093800 | 226174535 | 4745 | 4745 | 4745 | 4745 | 0 |
| 546 | 20241016 | 093700 | 226174535 | 4745 | 4745 | 4745 | 4745 | 1053 |
| 547 | 20241016 | 093600 | 221178050 | 4745 | 4755 | 4755 | 4745 | 4244 |
| 548 | 20241016 | 093500 | 201001275 | 4755 | 4760 | 4765 | 4755 | 932 |
| 549 | 20241016 | 093400 | 196565000 | 4765 | 4760 | 4770 | 4760 | 1489 |
| 550 | 20241016 | 093300 | 189469540 | 4760 | 4755 | 4760 | 4755 | 462 |
| 551 | 20241016 | 093200 | 187272725 | 4750 | 4740 | 4755 | 4740 | 1217 |
| 552 | 20241016 | 093100 | 181498195 | 4745 | 4725 | 4745 | 4725 | 406 |
| 553 | 20241016 | 093000 | 179578925 | 4725 | 4745 | 4745 | 4725 | 3928 |
| 554 | 20241016 | 092900 | 161018820 | 4740 | 4740 | 4745 | 4740 | 32 |
| 555 | 20241016 | 092800 | 160867135 | 4725 | 4725 | 4725 | 4725 | 456 |
| 556 | 20241016 | 092700 | 158712535 | 4740 | 4740 | 4740 | 4740 | 41 |
| 557 | 20241016 | 092600 | 158518195 | 4725 | 4740 | 4740 | 4725 | 151 |
| 558 | 20241016 | 092500 | 157804705 | 4730 | 4735 | 4735 | 4730 | 1277 |
| 559 | 20241016 | 092400 | 151762935 | 4735 | 4750 | 4755 | 4735 | 1534 |
| 560 | 20241016 | 092300 | 144488625 | 4755 | 4750 | 4755 | 4745 | 2630 |
| 561 | 20241016 | 092200 | 131997495 | 4750 | 4745 | 4750 | 4745 | 672 |
| 562 | 20241016 | 092100 | 128808840 | 4740 | 4735 | 4745 | 4735 | 1659 |
| 563 | 20241016 | 092000 | 120948655 | 4735 | 4730 | 4735 | 4730 | 105 |
| 564 | 20241016 | 091900 | 120451995 | 4730 | 4730 | 4730 | 4730 | 355 |
| 565 | 20241016 | 091800 | 118772845 | 4730 | 4730 | 4730 | 4730 | 50 |
| 566 | 20241016 | 091700 | 118536345 | 4730 | 4730 | 4730 | 4730 | 0 |
| 567 | 20241016 | 091600 | 118536345 | 4730 | 4730 | 4730 | 4730 | 24 |
| 568 | 20241016 | 091500 | 118422825 | 4730 | 4715 | 4735 | 4710 | 1704 |
| 569 | 20241016 | 091400 | 110392415 | 4715 | 4710 | 4715 | 4710 | 511 |
| 570 | 20241016 | 091300 | 107985550 | 4715 | 4710 | 4715 | 4710 | 64 |
| 571 | 20241016 | 091200 | 107684100 | 4710 | 4710 | 4715 | 4705 | 216 |
| 572 | 20241016 | 091100 | 106666830 | 4710 | 4715 | 4715 | 4700 | 1755 |
| 573 | 20241016 | 091000 | 98407790 | 4715 | 4745 | 4745 | 4715 | 189 |
| 574 | 20241016 | 090900 | 97515785 | 4730 | 4740 | 4745 | 4715 | 4188 |
| 575 | 20241016 | 090800 | 77731875 | 4750 | 4755 | 4755 | 4745 | 1686 |
| 576 | 20241016 | 090700 | 69725760 | 4755 | 4745 | 4755 | 4740 | 2881 |
| 577 | 20241016 | 090600 | 56050990 | 4750 | 4750 | 4750 | 4745 | 1287 |
| 578 | 20241016 | 090500 | 49944135 | 4745 | 4750 | 4750 | 4735 | 277 |
| 579 | 20241016 | 090400 | 48630330 | 4750 | 4720 | 4750 | 4720 | 819 |
| 580 | 20241016 | 090300 | 44756305 | 4705 | 4730 | 4730 | 4700 | 1276 |
| 581 | 20241016 | 090200 | 38750655 | 4730 | 4730 | 4730 | 4715 | 808 |
| 582 | 20241016 | 090100 | 34938055 | 4735 | 4730 | 4735 | 4710 | 1993 |
| 583 | 20241016 | 090000 | 25537310 | 4710 | 4750 | 4750 | 4700 | 4091 |