30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241021 | 191300 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 4929 |
| 3 | 20241021 | 191200 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 4 | 20241021 | 191100 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 5 | 20241021 | 191000 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 6 | 20241021 | 190900 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 7 | 20241021 | 190800 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 8 | 20241021 | 190700 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 9 | 20241021 | 190600 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 10 | 20241021 | 190500 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 11 | 20241021 | 190400 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 12 | 20241021 | 190300 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 13 | 20241021 | 190200 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 14 | 20241021 | 190100 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 15 | 20241021 | 190000 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 16 | 20241021 | 185900 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 17 | 20241021 | 185800 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 18 | 20241021 | 185700 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 19 | 20241021 | 185600 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 20 | 20241021 | 185500 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 21 | 20241021 | 185400 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 22 | 20241021 | 185300 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 23 | 20241021 | 185200 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 24 | 20241021 | 185100 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 25 | 20241021 | 185000 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 26 | 20241021 | 184900 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 27 | 20241021 | 184800 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 28 | 20241021 | 184700 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 29 | 20241021 | 184600 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 30 | 20241021 | 184500 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 31 | 20241021 | 184400 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 32 | 20241021 | 184300 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 4929 |
| 33 | 20241021 | 184200 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 34 | 20241021 | 184100 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 35 | 20241021 | 184000 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 36 | 20241021 | 183900 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 37 | 20241021 | 183800 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 38 | 20241021 | 183700 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 39 | 20241021 | 183600 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 40 | 20241021 | 183500 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 41 | 20241021 | 183400 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 42 | 20241021 | 183300 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 43 | 20241021 | 183200 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 44 | 20241021 | 183100 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 45 | 20241021 | 183000 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 46 | 20241021 | 182900 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 47 | 20241021 | 182800 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 48 | 20241021 | 182700 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 49 | 20241021 | 182600 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 50 | 20241021 | 182500 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 51 | 20241021 | 182400 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 52 | 20241021 | 182300 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 53 | 20241021 | 182200 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 54 | 20241021 | 182100 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 55 | 20241021 | 182000 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 56 | 20241021 | 181900 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 57 | 20241021 | 181800 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 58 | 20241021 | 181700 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 59 | 20241021 | 181600 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 60 | 20241021 | 181500 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 61 | 20241021 | 181400 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 62 | 20241021 | 181300 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 4929 |
| 63 | 20241021 | 181200 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 64 | 20241021 | 181100 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 65 | 20241021 | 181000 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 66 | 20241021 | 180900 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 67 | 20241021 | 180800 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 68 | 20241021 | 180700 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 69 | 20241021 | 180600 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 70 | 20241021 | 180500 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 71 | 20241021 | 180400 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 72 | 20241021 | 180300 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 73 | 20241021 | 180200 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 74 | 20241021 | 180100 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 75 | 20241021 | 180000 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 76 | 20241021 | 175900 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 77 | 20241021 | 175800 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 78 | 20241021 | 175700 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 79 | 20241021 | 175600 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 80 | 20241021 | 175500 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 81 | 20241021 | 175400 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 82 | 20241021 | 175300 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 83 | 20241021 | 175200 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 84 | 20241021 | 175100 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 85 | 20241021 | 175000 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 86 | 20241021 | 174900 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 87 | 20241021 | 174800 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 88 | 20241021 | 174700 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 89 | 20241021 | 174600 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 90 | 20241021 | 174500 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 91 | 20241021 | 174400 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 92 | 20241021 | 174300 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 4929 |
| 93 | 20241021 | 174200 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 94 | 20241021 | 174100 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 95 | 20241021 | 174000 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 96 | 20241021 | 173900 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 97 | 20241021 | 173800 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 98 | 20241021 | 173700 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 99 | 20241021 | 173600 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 100 | 20241021 | 173500 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 101 | 20241021 | 173400 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 102 | 20241021 | 173300 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 103 | 20241021 | 173200 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 104 | 20241021 | 173100 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 105 | 20241021 | 173000 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 106 | 20241021 | 172900 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 107 | 20241021 | 172800 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 108 | 20241021 | 172700 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 109 | 20241021 | 172600 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 110 | 20241021 | 172500 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 111 | 20241021 | 172400 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 112 | 20241021 | 172300 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 113 | 20241021 | 172200 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 114 | 20241021 | 172100 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 115 | 20241021 | 172000 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 116 | 20241021 | 171900 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 117 | 20241021 | 171800 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 118 | 20241021 | 171700 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 119 | 20241021 | 171600 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 120 | 20241021 | 171500 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 121 | 20241021 | 171400 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 122 | 20241021 | 171300 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 4929 |
| 123 | 20241021 | 171200 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 124 | 20241021 | 171100 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 125 | 20241021 | 171000 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 126 | 20241021 | 170900 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 127 | 20241021 | 170800 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 128 | 20241021 | 170700 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 129 | 20241021 | 170600 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 130 | 20241021 | 170500 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 131 | 20241021 | 170400 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 132 | 20241021 | 170300 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 133 | 20241021 | 170200 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 134 | 20241021 | 170100 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 135 | 20241021 | 170000 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 136 | 20241021 | 165900 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 137 | 20241021 | 165800 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 138 | 20241021 | 165700 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 139 | 20241021 | 165600 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 140 | 20241021 | 165500 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 141 | 20241021 | 165400 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 142 | 20241021 | 165300 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 143 | 20241021 | 165200 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 144 | 20241021 | 165100 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 145 | 20241021 | 165000 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 146 | 20241021 | 164900 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 147 | 20241021 | 164800 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 148 | 20241021 | 164700 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 149 | 20241021 | 164600 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 150 | 20241021 | 164500 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 151 | 20241021 | 164400 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 152 | 20241021 | 164300 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 4929 |
| 153 | 20241021 | 164200 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 154 | 20241021 | 164100 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 155 | 20241021 | 164000 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 156 | 20241021 | 163900 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 157 | 20241021 | 163800 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 158 | 20241021 | 163700 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 159 | 20241021 | 163600 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 160 | 20241021 | 163500 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 161 | 20241021 | 163400 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 162 | 20241021 | 163300 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 163 | 20241021 | 163200 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 164 | 20241021 | 163100 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 165 | 20241021 | 163000 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 166 | 20241021 | 162900 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 167 | 20241021 | 162800 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 168 | 20241021 | 162700 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 169 | 20241021 | 162600 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 170 | 20241021 | 162500 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 171 | 20241021 | 162400 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 172 | 20241021 | 162300 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 173 | 20241021 | 162200 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 174 | 20241021 | 162100 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 175 | 20241021 | 162000 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 176 | 20241021 | 161900 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 177 | 20241021 | 161800 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 178 | 20241021 | 161700 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 179 | 20241021 | 161600 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 180 | 20241021 | 161500 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 181 | 20241021 | 161400 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 182 | 20241021 | 161300 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 4929 |
| 183 | 20241021 | 161200 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 184 | 20241021 | 161100 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 185 | 20241021 | 161000 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 186 | 20241021 | 160900 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 187 | 20241021 | 160800 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 188 | 20241021 | 160700 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 189 | 20241021 | 160600 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 190 | 20241021 | 160500 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 191 | 20241021 | 160400 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 192 | 20241021 | 160300 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 193 | 20241021 | 160200 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 194 | 20241021 | 160100 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 195 | 20241021 | 160000 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 196 | 20241021 | 155900 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 197 | 20241021 | 155800 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 198 | 20241021 | 155700 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 199 | 20241021 | 155600 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 200 | 20241021 | 155500 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 201 | 20241021 | 155400 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 202 | 20241021 | 155300 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 203 | 20241021 | 155200 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 204 | 20241021 | 155100 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 205 | 20241021 | 155000 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 206 | 20241021 | 154900 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 207 | 20241021 | 154800 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 208 | 20241021 | 154700 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 209 | 20241021 | 154600 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 210 | 20241021 | 154500 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 211 | 20241021 | 154400 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 212 | 20241021 | 154300 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 4929 |
| 213 | 20241021 | 154200 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 214 | 20241021 | 154100 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 215 | 20241021 | 154000 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 216 | 20241021 | 153900 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 217 | 20241021 | 153800 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 218 | 20241021 | 153700 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 219 | 20241021 | 153600 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 220 | 20241021 | 153500 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 221 | 20241021 | 153400 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 222 | 20241021 | 153300 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 223 | 20241021 | 153200 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 224 | 20241021 | 153100 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 225 | 20241021 | 153000 | 1566785985 | 3975 | 3975 | 3975 | 3975 | 4929 |
| 226 | 20241021 | 152900 | 1547193210 | 3975 | 3975 | 3975 | 3975 | 0 |
| 227 | 20241021 | 152800 | 1547193210 | 3975 | 3975 | 3975 | 3975 | 0 |
| 228 | 20241021 | 152700 | 1547193210 | 3975 | 3975 | 3975 | 3975 | 0 |
| 229 | 20241021 | 152600 | 1547193210 | 3975 | 3975 | 3975 | 3975 | 0 |
| 230 | 20241021 | 152500 | 1547193210 | 3975 | 3975 | 3975 | 3975 | 0 |
| 231 | 20241021 | 152400 | 1547193210 | 3975 | 3975 | 3975 | 3975 | 0 |
| 232 | 20241021 | 152300 | 1547193210 | 3975 | 3975 | 3975 | 3975 | 0 |
| 233 | 20241021 | 152200 | 1547193210 | 3975 | 3975 | 3975 | 3975 | 0 |
| 234 | 20241021 | 152100 | 1547193210 | 3975 | 3975 | 3975 | 3975 | 0 |
| 235 | 20241021 | 152000 | 1547193210 | 3975 | 3975 | 3975 | 3975 | 0 |
| 236 | 20241021 | 151900 | 1547193210 | 3975 | 3975 | 3975 | 3960 | 2951 |
| 237 | 20241021 | 151800 | 1535507205 | 3960 | 3970 | 3970 | 3960 | 3624 |
| 238 | 20241021 | 151700 | 1521126665 | 3970 | 3970 | 3970 | 3965 | 32 |
| 239 | 20241021 | 151600 | 1520999725 | 3970 | 3970 | 3970 | 3970 | 1 |
| 240 | 20241021 | 151500 | 1520995755 | 3975 | 3975 | 3975 | 3975 | 127 |
| 241 | 20241021 | 151400 | 1520490930 | 3975 | 3970 | 3975 | 3970 | 99 |
| 242 | 20241021 | 151300 | 1520097410 | 3965 | 3965 | 3965 | 3965 | 2709 |
| 243 | 20241021 | 151200 | 1509356225 | 3965 | 3965 | 3965 | 3965 | 0 |
| 244 | 20241021 | 151100 | 1509356225 | 3965 | 3965 | 3965 | 3965 | 12 |
| 245 | 20241021 | 151000 | 1509308645 | 3965 | 3965 | 3965 | 3965 | 7 |
| 246 | 20241021 | 150900 | 1509280890 | 3965 | 3970 | 3970 | 3965 | 1031 |
| 247 | 20241021 | 150800 | 1505188520 | 3970 | 3970 | 3970 | 3970 | 15 |
| 248 | 20241021 | 150700 | 1505128970 | 3970 | 3965 | 3970 | 3965 | 710 |
| 249 | 20241021 | 150600 | 1502310320 | 3965 | 3970 | 3970 | 3965 | 635 |
| 250 | 20241021 | 150500 | 1499792540 | 3965 | 3970 | 3970 | 3965 | 45 |
| 251 | 20241021 | 150400 | 1499614015 | 3970 | 3970 | 3970 | 3970 | 1 |
| 252 | 20241021 | 150300 | 1499610045 | 3970 | 3970 | 3970 | 3970 | 5 |
| 253 | 20241021 | 150200 | 1499590195 | 3970 | 3965 | 3970 | 3960 | 211 |
| 254 | 20241021 | 150100 | 1498754570 | 3965 | 3965 | 3970 | 3965 | 1039 |
| 255 | 20241021 | 150000 | 1494631310 | 3965 | 3960 | 3965 | 3960 | 1619 |
| 256 | 20241021 | 145900 | 1488220065 | 3965 | 3960 | 3965 | 3960 | 338 |
| 257 | 20241021 | 145800 | 1486880840 | 3965 | 3965 | 3965 | 3965 | 0 |
| 258 | 20241021 | 145700 | 1486880840 | 3965 | 3960 | 3965 | 3960 | 131 |
| 259 | 20241021 | 145600 | 1486361605 | 3965 | 3965 | 3965 | 3965 | 100 |
| 260 | 20241021 | 145500 | 1485965105 | 3965 | 3950 | 3965 | 3950 | 873 |
| 261 | 20241021 | 145400 | 1482509960 | 3950 | 3950 | 3950 | 3950 | 340 |
| 262 | 20241021 | 145300 | 1481166960 | 3970 | 3960 | 3970 | 3960 | 1398 |
| 263 | 20241021 | 145200 | 1475622920 | 3950 | 3950 | 3950 | 3950 | 151 |
| 264 | 20241021 | 145100 | 1475026470 | 3950 | 3965 | 3965 | 3950 | 55 |
| 265 | 20241021 | 145000 | 1474808425 | 3965 | 3965 | 3965 | 3965 | 1 |
| 266 | 20241021 | 144900 | 1474804460 | 3965 | 3965 | 3965 | 3965 | 36 |
| 267 | 20241021 | 144800 | 1474661720 | 3965 | 3955 | 3965 | 3950 | 660 |
| 268 | 20241021 | 144700 | 1472052510 | 3955 | 3960 | 3960 | 3955 | 321 |
| 269 | 20241021 | 144600 | 1470782205 | 3960 | 3960 | 3960 | 3960 | 114 |
| 270 | 20241021 | 144500 | 1470330765 | 3960 | 3960 | 3960 | 3960 | 167 |
| 271 | 20241021 | 144400 | 1469669445 | 3960 | 3955 | 3960 | 3955 | 949 |
| 272 | 20241021 | 144300 | 1465912150 | 3955 | 3955 | 3955 | 3955 | 395 |
| 273 | 20241021 | 144200 | 1464349925 | 3965 | 3965 | 3965 | 3965 | 1 |
| 274 | 20241021 | 144100 | 1464345960 | 3955 | 3955 | 3955 | 3955 | 9 |
| 275 | 20241021 | 144000 | 1464310365 | 3955 | 3965 | 3965 | 3955 | 21 |
| 276 | 20241021 | 143900 | 1464227300 | 3950 | 3965 | 3965 | 3950 | 301 |
| 277 | 20241021 | 143800 | 1463033850 | 3965 | 3965 | 3965 | 3965 | 0 |
| 278 | 20241021 | 143700 | 1463033850 | 3965 | 3965 | 3965 | 3965 | 3 |
| 279 | 20241021 | 143600 | 1463021955 | 3975 | 3975 | 3975 | 3975 | 4 |
| 280 | 20241021 | 143500 | 1463006055 | 3975 | 3975 | 3975 | 3975 | 1 |
| 281 | 20241021 | 143400 | 1463002080 | 3945 | 3950 | 3950 | 3945 | 506 |
| 282 | 20241021 | 143300 | 1461004780 | 3960 | 3960 | 3960 | 3960 | 0 |
| 283 | 20241021 | 143200 | 1461004780 | 3960 | 3960 | 3960 | 3960 | 500 |
| 284 | 20241021 | 143100 | 1459024780 | 3960 | 3960 | 3960 | 3960 | 1000 |
| 285 | 20241021 | 143000 | 1455064780 | 3960 | 3960 | 3980 | 3960 | 147 |
| 286 | 20241021 | 142900 | 1454482640 | 3980 | 3980 | 3980 | 3980 | 34 |
| 287 | 20241021 | 142800 | 1454347320 | 3980 | 3980 | 3980 | 3980 | 0 |
| 288 | 20241021 | 142700 | 1454347320 | 3980 | 3960 | 3980 | 3960 | 8 |
| 289 | 20241021 | 142600 | 1454315620 | 3960 | 3975 | 3975 | 3960 | 1337 |
| 290 | 20241021 | 142500 | 1449012635 | 3975 | 3975 | 3975 | 3970 | 964 |
| 291 | 20241021 | 142400 | 1445180740 | 3975 | 3970 | 3975 | 3970 | 351 |
| 292 | 20241021 | 142300 | 1443787265 | 3970 | 3970 | 3970 | 3970 | 16 |
| 293 | 20241021 | 142200 | 1443723745 | 3960 | 3960 | 3965 | 3960 | 333 |
| 294 | 20241021 | 142100 | 1442405060 | 3945 | 3945 | 3945 | 3945 | 184 |
| 295 | 20241021 | 142000 | 1441679180 | 3940 | 3965 | 3965 | 3940 | 8000 |
| 296 | 20241021 | 141900 | 1410043250 | 3975 | 3975 | 3975 | 3975 | 0 |
| 297 | 20241021 | 141800 | 1410043250 | 3975 | 3975 | 3975 | 3975 | 0 |
| 298 | 20241021 | 141700 | 1410043250 | 3975 | 3975 | 3975 | 3975 | 1263 |
| 299 | 20241021 | 141600 | 1405022825 | 3970 | 3970 | 3970 | 3970 | 75 |
| 300 | 20241021 | 141500 | 1404725075 | 3975 | 3975 | 3975 | 3975 | 0 |
| 301 | 20241021 | 141400 | 1404725075 | 3975 | 3975 | 3975 | 3975 | 14 |
| 302 | 20241021 | 141300 | 1404669425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 303 | 20241021 | 141200 | 1404669425 | 3980 | 3980 | 3980 | 3980 | 1 |
| 304 | 20241021 | 141100 | 1404665445 | 3980 | 3975 | 3980 | 3975 | 2039 |
| 305 | 20241021 | 141000 | 1396550420 | 3975 | 3975 | 3975 | 3975 | 601 |
| 306 | 20241021 | 140900 | 1394161445 | 3975 | 3975 | 3975 | 3975 | 1000 |
| 307 | 20241021 | 140800 | 1390186445 | 3985 | 3985 | 3985 | 3985 | 0 |
| 308 | 20241021 | 140700 | 1390186445 | 3985 | 3985 | 3985 | 3985 | 0 |
| 309 | 20241021 | 140600 | 1390186445 | 3985 | 3985 | 3985 | 3985 | 269 |
| 310 | 20241021 | 140500 | 1389114480 | 3985 | 3980 | 3990 | 3980 | 1101 |
| 311 | 20241021 | 140400 | 1384728490 | 3980 | 3980 | 3980 | 3980 | 32 |
| 312 | 20241021 | 140300 | 1384601130 | 3980 | 3980 | 3980 | 3980 | 30 |
| 313 | 20241021 | 140200 | 1384481730 | 3985 | 3985 | 3985 | 3985 | 0 |
| 314 | 20241021 | 140100 | 1384481730 | 3985 | 3985 | 3985 | 3985 | 0 |
| 315 | 20241021 | 140000 | 1384481730 | 3985 | 3970 | 3985 | 3970 | 128 |
| 316 | 20241021 | 135900 | 1383973555 | 3985 | 3970 | 3985 | 3970 | 2110 |
| 317 | 20241021 | 135800 | 1375572705 | 3980 | 3985 | 3985 | 3980 | 273 |
| 318 | 20241021 | 135700 | 1374485915 | 3985 | 3965 | 3985 | 3965 | 202 |
| 319 | 20241021 | 135600 | 1373680985 | 3985 | 3980 | 3985 | 3980 | 21 |
| 320 | 20241021 | 135500 | 1373597400 | 3980 | 3975 | 3980 | 3975 | 1925 |
| 321 | 20241021 | 135400 | 1365936025 | 3960 | 3960 | 3960 | 3960 | 0 |
| 322 | 20241021 | 135300 | 1365936025 | 3960 | 3980 | 3980 | 3960 | 193 |
| 323 | 20241021 | 135200 | 1365169085 | 3970 | 3960 | 3970 | 3960 | 530 |
| 324 | 20241021 | 135100 | 1363065285 | 3955 | 3970 | 3970 | 3955 | 281 |
| 325 | 20241021 | 135000 | 1361953915 | 3955 | 3955 | 3955 | 3955 | 0 |
| 326 | 20241021 | 134900 | 1361953915 | 3955 | 3955 | 3955 | 3955 | 1000 |
| 327 | 20241021 | 134800 | 1357998915 | 3955 | 3955 | 3955 | 3955 | 0 |
| 328 | 20241021 | 134700 | 1357998915 | 3955 | 3955 | 3955 | 3955 | 0 |
| 329 | 20241021 | 134600 | 1357998915 | 3955 | 3955 | 3955 | 3955 | 0 |
| 330 | 20241021 | 134500 | 1357998915 | 3955 | 3955 | 3955 | 3955 | 500 |
| 331 | 20241021 | 134400 | 1356021415 | 3955 | 3960 | 3960 | 3955 | 3000 |
| 332 | 20241021 | 134300 | 1344143860 | 3960 | 3975 | 3975 | 3960 | 3310 |
| 333 | 20241021 | 134200 | 1331036195 | 3965 | 3965 | 3965 | 3965 | 0 |
| 334 | 20241021 | 134100 | 1331036195 | 3965 | 3970 | 3970 | 3965 | 580 |
| 335 | 20241021 | 134000 | 1328736245 | 3970 | 3980 | 3980 | 3970 | 202 |
| 336 | 20241021 | 133900 | 1327933195 | 3980 | 3980 | 3980 | 3980 | 8 |
| 337 | 20241021 | 133800 | 1327901355 | 3980 | 3980 | 3980 | 3980 | 10 |
| 338 | 20241021 | 133700 | 1327861555 | 3980 | 3980 | 3980 | 3980 | 81 |
| 339 | 20241021 | 133600 | 1327539175 | 3980 | 3980 | 3980 | 3980 | 93 |
| 340 | 20241021 | 133500 | 1327169035 | 3980 | 3970 | 3980 | 3970 | 561 |
| 341 | 20241021 | 133400 | 1324938955 | 3970 | 3970 | 3970 | 3970 | 0 |
| 342 | 20241021 | 133300 | 1324938955 | 3970 | 3970 | 3970 | 3970 | 257 |
| 343 | 20241021 | 133200 | 1323918665 | 3970 | 3970 | 3970 | 3970 | 0 |
| 344 | 20241021 | 133100 | 1323918665 | 3970 | 3970 | 3970 | 3970 | 0 |
| 345 | 20241021 | 133000 | 1323918665 | 3970 | 3975 | 3975 | 3970 | 492 |
| 346 | 20241021 | 132900 | 1321964025 | 3970 | 3970 | 3970 | 3970 | 0 |
| 347 | 20241021 | 132800 | 1321964025 | 3970 | 3970 | 3970 | 3970 | 59 |
| 348 | 20241021 | 132700 | 1321729795 | 3970 | 3970 | 3970 | 3970 | 0 |
| 349 | 20241021 | 132600 | 1321729795 | 3970 | 3970 | 3970 | 3970 | 700 |
| 350 | 20241021 | 132500 | 1318950795 | 3970 | 3970 | 3970 | 3970 | 0 |
| 351 | 20241021 | 132400 | 1318950795 | 3970 | 3970 | 3970 | 3970 | 258 |
| 352 | 20241021 | 132300 | 1317926535 | 3970 | 3970 | 3970 | 3970 | 1 |
| 353 | 20241021 | 132200 | 1317922565 | 3970 | 3970 | 3970 | 3970 | 1 |
| 354 | 20241021 | 132100 | 1317918595 | 3960 | 3960 | 3960 | 3960 | 1450 |
| 355 | 20241021 | 132000 | 1312176595 | 3960 | 3965 | 3965 | 3960 | 1183 |
| 356 | 20241021 | 131900 | 1307486915 | 3965 | 3960 | 3965 | 3960 | 15 |
| 357 | 20241021 | 131800 | 1307427510 | 3960 | 3960 | 3960 | 3960 | 180 |
| 358 | 20241021 | 131700 | 1306714710 | 3960 | 3965 | 3965 | 3960 | 17 |
| 359 | 20241021 | 131600 | 1306647310 | 3965 | 3965 | 3965 | 3965 | 0 |
| 360 | 20241021 | 131500 | 1306647310 | 3965 | 3965 | 3965 | 3965 | 1055 |
| 361 | 20241021 | 131400 | 1302464235 | 3965 | 3975 | 3975 | 3965 | 6674 |
| 362 | 20241021 | 131300 | 1275956745 | 3980 | 3980 | 3980 | 3980 | 742 |
| 363 | 20241021 | 131200 | 1273003585 | 3985 | 3985 | 3985 | 3985 | 7 |
| 364 | 20241021 | 131100 | 1272975690 | 3980 | 3980 | 3980 | 3980 | 763 |
| 365 | 20241021 | 131000 | 1269938950 | 4000 | 4005 | 4005 | 3980 | 45 |
| 366 | 20241021 | 130900 | 1269758870 | 4005 | 4005 | 4005 | 4005 | 150 |
| 367 | 20241021 | 130800 | 1269158120 | 4005 | 3990 | 4005 | 3990 | 52 |
| 368 | 20241021 | 130700 | 1268950610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 369 | 20241021 | 130600 | 1268950610 | 3985 | 3985 | 3985 | 3985 | 411 |
| 370 | 20241021 | 130500 | 1267312775 | 3990 | 4000 | 4000 | 3990 | 364 |
| 371 | 20241021 | 130400 | 1265859415 | 4005 | 3995 | 4005 | 3995 | 541 |
| 372 | 20241021 | 130300 | 1263697500 | 4000 | 4005 | 4005 | 4000 | 430 |
| 373 | 20241021 | 130200 | 1261977350 | 4000 | 4000 | 4000 | 4000 | 13 |
| 374 | 20241021 | 130100 | 1261925350 | 4005 | 4000 | 4005 | 4000 | 2000 |
| 375 | 20241021 | 130000 | 1253916065 | 4000 | 3995 | 4000 | 3995 | 5692 |
| 376 | 20241021 | 125900 | 1231150310 | 3995 | 3995 | 3995 | 3995 | 28 |
| 377 | 20241021 | 125800 | 1231038450 | 3995 | 3995 | 3995 | 3995 | 99 |
| 378 | 20241021 | 125700 | 1230642945 | 3995 | 3995 | 3995 | 3995 | 150 |
| 379 | 20241021 | 125600 | 1230043695 | 3995 | 3995 | 3995 | 3995 | 1170 |
| 380 | 20241021 | 125500 | 1225369545 | 3995 | 3995 | 4000 | 3995 | 1754 |
| 381 | 20241021 | 125400 | 1218362310 | 3995 | 3990 | 3995 | 3990 | 1698 |
| 382 | 20241021 | 125300 | 1211587285 | 3990 | 3990 | 3990 | 3990 | 1 |
| 383 | 20241021 | 125200 | 1211583295 | 3985 | 3985 | 3985 | 3985 | 0 |
| 384 | 20241021 | 125100 | 1211583295 | 3985 | 3985 | 3985 | 3985 | 13 |
| 385 | 20241021 | 125000 | 1211531490 | 3985 | 3985 | 3985 | 3985 | 150 |
| 386 | 20241021 | 124900 | 1210933740 | 3985 | 3985 | 3985 | 3985 | 333 |
| 387 | 20241021 | 124800 | 1209606735 | 3985 | 3985 | 3985 | 3985 | 37 |
| 388 | 20241021 | 124700 | 1209459290 | 3990 | 3990 | 3990 | 3990 | 20 |
| 389 | 20241021 | 124600 | 1209379490 | 3990 | 3975 | 3990 | 3975 | 594 |
| 390 | 20241021 | 124500 | 1207015870 | 3975 | 3975 | 3975 | 3975 | 14 |
| 391 | 20241021 | 124400 | 1206960220 | 3970 | 3970 | 3970 | 3970 | 400 |
| 392 | 20241021 | 124300 | 1205372220 | 3970 | 3970 | 3970 | 3970 | 303 |
| 393 | 20241021 | 124200 | 1204169310 | 3970 | 3970 | 3970 | 3970 | 0 |
| 394 | 20241021 | 124100 | 1204169310 | 3970 | 3970 | 3970 | 3970 | 0 |
| 395 | 20241021 | 124000 | 1204169310 | 3970 | 3970 | 3970 | 3970 | 0 |
| 396 | 20241021 | 123900 | 1204169310 | 3970 | 3970 | 3970 | 3970 | 0 |
| 397 | 20241021 | 123800 | 1204169310 | 3970 | 3970 | 3975 | 3970 | 33 |
| 398 | 20241021 | 123700 | 1204038285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 399 | 20241021 | 123600 | 1204038285 | 3970 | 3960 | 3970 | 3960 | 1001 |
| 400 | 20241021 | 123500 | 1200074315 | 3960 | 3960 | 3960 | 3960 | 998 |
| 401 | 20241021 | 123400 | 1196122235 | 3960 | 3960 | 3960 | 3960 | 0 |
| 402 | 20241021 | 123300 | 1196122235 | 3960 | 3960 | 3960 | 3960 | 0 |
| 403 | 20241021 | 123200 | 1196122235 | 3960 | 3965 | 3965 | 3960 | 500 |
| 404 | 20241021 | 123100 | 1194141985 | 3970 | 3970 | 3970 | 3970 | 8 |
| 405 | 20241021 | 123000 | 1194110225 | 3970 | 3970 | 3970 | 3970 | 80 |
| 406 | 20241021 | 122900 | 1193792625 | 3960 | 3960 | 3960 | 3960 | 508 |
| 407 | 20241021 | 122800 | 1191780945 | 3970 | 3970 | 3970 | 3970 | 14 |
| 408 | 20241021 | 122700 | 1191725365 | 3965 | 3965 | 3965 | 3965 | 0 |
| 409 | 20241021 | 122600 | 1191725365 | 3965 | 3965 | 3965 | 3965 | 910 |
| 410 | 20241021 | 122500 | 1188117215 | 3965 | 3970 | 3970 | 3965 | 151 |
| 411 | 20241021 | 122400 | 1187518480 | 3970 | 3975 | 3975 | 3970 | 2750 |
| 412 | 20241021 | 122300 | 1176590810 | 3980 | 3980 | 3980 | 3980 | 5 |
| 413 | 20241021 | 122200 | 1176570910 | 3980 | 3980 | 3980 | 3980 | 2 |
| 414 | 20241021 | 122100 | 1176562950 | 3980 | 3980 | 3980 | 3980 | 0 |
| 415 | 20241021 | 122000 | 1176562950 | 3980 | 3980 | 3980 | 3980 | 0 |
| 416 | 20241021 | 121900 | 1176562950 | 3980 | 3980 | 3980 | 3980 | 0 |
| 417 | 20241021 | 121800 | 1176562950 | 3980 | 3980 | 3980 | 3980 | 1000 |
| 418 | 20241021 | 121700 | 1172582950 | 3980 | 3980 | 3980 | 3980 | 0 |
| 419 | 20241021 | 121600 | 1172582950 | 3980 | 3980 | 3980 | 3980 | 0 |
| 420 | 20241021 | 121500 | 1172582950 | 3980 | 3980 | 3980 | 3980 | 81 |
| 421 | 20241021 | 121400 | 1172260570 | 3980 | 3980 | 3980 | 3980 | 5 |
| 422 | 20241021 | 121300 | 1172240670 | 3980 | 3980 | 3980 | 3980 | 0 |
| 423 | 20241021 | 121200 | 1172240670 | 3980 | 3990 | 3990 | 3980 | 71 |
| 424 | 20241021 | 121100 | 1171957770 | 3980 | 3980 | 3980 | 3980 | 150 |
| 425 | 20241021 | 121000 | 1171360770 | 3990 | 3980 | 3990 | 3980 | 1373 |
| 426 | 20241021 | 120900 | 1165896205 | 3990 | 3990 | 3990 | 3990 | 67 |
| 427 | 20241021 | 120800 | 1165628875 | 3985 | 3990 | 3990 | 3985 | 872 |
| 428 | 20241021 | 120700 | 1162152705 | 3990 | 3990 | 3990 | 3990 | 51 |
| 429 | 20241021 | 120600 | 1161949215 | 3985 | 3985 | 3985 | 3980 | 1186 |
| 430 | 20241021 | 120500 | 1157227555 | 3985 | 3990 | 3990 | 3985 | 91 |
| 431 | 20241021 | 120400 | 1156864890 | 3995 | 3990 | 3995 | 3985 | 520 |
| 432 | 20241021 | 120300 | 1154792495 | 3990 | 3990 | 3990 | 3985 | 74 |
| 433 | 20241021 | 120200 | 1154497480 | 3985 | 3985 | 3985 | 3985 | 100 |
| 434 | 20241021 | 120100 | 1154098980 | 3985 | 4000 | 4000 | 3985 | 1771 |
| 435 | 20241021 | 120000 | 1147023915 | 4000 | 4000 | 4000 | 4000 | 100 |
| 436 | 20241021 | 115900 | 1146623915 | 3995 | 3995 | 3995 | 3995 | 2434 |
| 437 | 20241021 | 115800 | 1136900085 | 3990 | 3990 | 3990 | 3990 | 750 |
| 438 | 20241021 | 115700 | 1133907585 | 3990 | 3990 | 3990 | 3990 | 1305 |
| 439 | 20241021 | 115600 | 1128700635 | 3990 | 3990 | 3990 | 3990 | 102 |
| 440 | 20241021 | 115500 | 1128293655 | 3995 | 3995 | 3995 | 3995 | 0 |
| 441 | 20241021 | 115400 | 1128293655 | 3995 | 3995 | 3995 | 3995 | 0 |
| 442 | 20241021 | 115300 | 1128293655 | 3995 | 3995 | 3995 | 3995 | 1 |
| 443 | 20241021 | 115200 | 1128289660 | 3995 | 3995 | 3995 | 3995 | 23 |
| 444 | 20241021 | 115100 | 1128197775 | 3990 | 3990 | 3990 | 3990 | 217 |
| 445 | 20241021 | 115000 | 1127331945 | 3990 | 3980 | 3990 | 3980 | 944 |
| 446 | 20241021 | 114900 | 1123574785 | 3970 | 3975 | 3975 | 3970 | 400 |
| 447 | 20241021 | 114800 | 1121986755 | 3975 | 3975 | 3975 | 3975 | 5 |
| 448 | 20241021 | 114700 | 1121966880 | 3980 | 3980 | 3980 | 3980 | 206 |
| 449 | 20241021 | 114600 | 1121147000 | 3980 | 3980 | 3980 | 3970 | 5 |
| 450 | 20241021 | 114500 | 1121127120 | 3980 | 3980 | 3980 | 3980 | 0 |
| 451 | 20241021 | 114400 | 1121127120 | 3980 | 3970 | 3980 | 3970 | 4 |
| 452 | 20241021 | 114300 | 1121111210 | 3970 | 3975 | 3975 | 3970 | 445 |
| 453 | 20241021 | 114200 | 1119343585 | 3975 | 3965 | 3975 | 3965 | 129 |
| 454 | 20241021 | 114100 | 1118832090 | 3965 | 3970 | 3970 | 3965 | 100 |
| 455 | 20241021 | 114000 | 1118435390 | 3975 | 3975 | 3975 | 3975 | 4 |
| 456 | 20241021 | 113900 | 1118419490 | 3970 | 3970 | 3970 | 3970 | 220 |
| 457 | 20241021 | 113800 | 1117546090 | 3975 | 3975 | 3975 | 3975 | 370 |
| 458 | 20241021 | 113700 | 1116075340 | 3975 | 3975 | 3975 | 3975 | 1461 |
| 459 | 20241021 | 113600 | 1110267865 | 3970 | 3960 | 3970 | 3960 | 6583 |
| 460 | 20241021 | 113500 | 1084135555 | 3960 | 3960 | 3960 | 3960 | 1005 |
| 461 | 20241021 | 113400 | 1080155755 | 3960 | 3960 | 3960 | 3960 | 0 |
| 462 | 20241021 | 113300 | 1080155755 | 3960 | 3960 | 3960 | 3960 | 1 |
| 463 | 20241021 | 113200 | 1080151795 | 3965 | 3965 | 3965 | 3965 | 32 |
| 464 | 20241021 | 113100 | 1080024915 | 3970 | 3965 | 3970 | 3940 | 5002 |
| 465 | 20241021 | 113000 | 1060285130 | 3960 | 3960 | 3960 | 3960 | 100 |
| 466 | 20241021 | 112900 | 1059889130 | 3990 | 3950 | 3990 | 3950 | 2 |
| 467 | 20241021 | 112800 | 1059881190 | 3995 | 3995 | 3995 | 3935 | 8095 |
| 468 | 20241021 | 112700 | 1027872340 | 3995 | 3985 | 3995 | 3985 | 1153 |
| 469 | 20241021 | 112600 | 1023269645 | 3985 | 3980 | 3985 | 3980 | 1754 |
| 470 | 20241021 | 112500 | 1016282955 | 3980 | 3980 | 3980 | 3980 | 535 |
| 471 | 20241021 | 112400 | 1014153655 | 3980 | 3980 | 3980 | 3980 | 1 |
| 472 | 20241021 | 112300 | 1014149675 | 3965 | 3965 | 3965 | 3965 | 0 |
| 473 | 20241021 | 112200 | 1014149675 | 3965 | 3965 | 3965 | 3965 | 0 |
| 474 | 20241021 | 112100 | 1014149675 | 3965 | 3965 | 3965 | 3965 | 0 |
| 475 | 20241021 | 112000 | 1014149675 | 3965 | 3965 | 3965 | 3965 | 0 |
| 476 | 20241021 | 111900 | 1014149675 | 3965 | 3965 | 3965 | 3965 | 1000 |
| 477 | 20241021 | 111800 | 1010184675 | 3965 | 3975 | 3975 | 3965 | 1378 |
| 478 | 20241021 | 111700 | 1004715480 | 3975 | 3975 | 3975 | 3975 | 0 |
| 479 | 20241021 | 111600 | 1004715480 | 3975 | 3975 | 3975 | 3975 | 156 |
| 480 | 20241021 | 111500 | 1004095380 | 3975 | 3975 | 3975 | 3975 | 0 |
| 481 | 20241021 | 111400 | 1004095380 | 3975 | 3975 | 3975 | 3975 | 6 |
| 482 | 20241021 | 111300 | 1004071530 | 3980 | 3975 | 3980 | 3970 | 974 |
| 483 | 20241021 | 111200 | 1000204640 | 3985 | 3980 | 3985 | 3980 | 20 |
| 484 | 20241021 | 111100 | 1000124955 | 3980 | 3980 | 3980 | 3980 | 0 |
| 485 | 20241021 | 111000 | 1000124955 | 3980 | 3975 | 3980 | 3975 | 990 |
| 486 | 20241021 | 110900 | 996185705 | 3980 | 3980 | 3980 | 3980 | 3 |
| 487 | 20241021 | 110800 | 996173765 | 3975 | 3975 | 3975 | 3975 | 0 |
| 488 | 20241021 | 110700 | 996173765 | 3975 | 3980 | 3980 | 3975 | 483 |
| 489 | 20241021 | 110600 | 994253805 | 3980 | 3980 | 3980 | 3975 | 504 |
| 490 | 20241021 | 110500 | 992250385 | 3970 | 3975 | 3975 | 3970 | 525 |
| 491 | 20241021 | 110400 | 990163635 | 3975 | 3975 | 3975 | 3975 | 0 |
| 492 | 20241021 | 110300 | 990163635 | 3975 | 3975 | 3975 | 3975 | 101 |
| 493 | 20241021 | 110200 | 989762160 | 3980 | 3980 | 3980 | 3980 | 0 |
| 494 | 20241021 | 110100 | 989762160 | 3980 | 3980 | 3980 | 3980 | 310 |
| 495 | 20241021 | 110000 | 988528360 | 3980 | 3980 | 3980 | 3980 | 8 |
| 496 | 20241021 | 105900 | 988496520 | 3985 | 3970 | 3985 | 3970 | 8 |
| 497 | 20241021 | 105800 | 988464745 | 3965 | 3965 | 3965 | 3965 | 2529 |
| 498 | 20241021 | 105700 | 978437260 | 3965 | 3960 | 3965 | 3960 | 1650 |
| 499 | 20241021 | 105600 | 971895260 | 3965 | 3980 | 3980 | 3965 | 314 |
| 500 | 20241021 | 105500 | 970650085 | 3970 | 3970 | 3970 | 3970 | 228 |
| 501 | 20241021 | 105400 | 969744925 | 3985 | 3980 | 3985 | 3980 | 60 |
| 502 | 20241021 | 105300 | 969505865 | 3975 | 3975 | 3975 | 3975 | 100 |
| 503 | 20241021 | 105200 | 969108365 | 3970 | 3970 | 3970 | 3970 | 0 |
| 504 | 20241021 | 105100 | 969108365 | 3970 | 3970 | 3970 | 3970 | 20 |
| 505 | 20241021 | 105000 | 969028965 | 3965 | 3965 | 3965 | 3960 | 2100 |
| 506 | 20241021 | 104900 | 960702500 | 3990 | 3990 | 3990 | 3990 | 1754 |
| 507 | 20241021 | 104800 | 953704040 | 3990 | 3990 | 3990 | 3990 | 1103 |
| 508 | 20241021 | 104700 | 949303070 | 3990 | 3990 | 3990 | 3990 | 3 |
| 509 | 20241021 | 104600 | 949291100 | 3990 | 3990 | 3995 | 3965 | 366 |
| 510 | 20241021 | 104500 | 947829445 | 3995 | 3955 | 4000 | 3955 | 2719 |
| 511 | 20241021 | 104400 | 937016605 | 3955 | 3950 | 3955 | 3950 | 375 |
| 512 | 20241021 | 104300 | 935535350 | 3950 | 3950 | 3950 | 3950 | 2 |
| 513 | 20241021 | 104200 | 935527450 | 3945 | 3950 | 3950 | 3945 | 43 |
| 514 | 20241021 | 104100 | 935357810 | 3950 | 3950 | 3950 | 3950 | 1 |
| 515 | 20241021 | 104000 | 935353860 | 3950 | 3950 | 3950 | 3950 | 210 |
| 516 | 20241021 | 103900 | 934524360 | 3950 | 3950 | 3950 | 3950 | 5 |
| 517 | 20241021 | 103800 | 934504610 | 3950 | 3950 | 3950 | 3950 | 1 |
| 518 | 20241021 | 103700 | 934500660 | 3940 | 3940 | 3940 | 3940 | 0 |
| 519 | 20241021 | 103600 | 934500660 | 3940 | 3950 | 3950 | 3940 | 185 |
| 520 | 20241021 | 103500 | 933770910 | 3950 | 3950 | 3950 | 3950 | 150 |
| 521 | 20241021 | 103400 | 933178410 | 3940 | 3940 | 3940 | 3940 | 670 |
| 522 | 20241021 | 103300 | 930538610 | 3940 | 3940 | 3940 | 3930 | 7482 |
| 523 | 20241021 | 103200 | 901124380 | 3940 | 3950 | 3950 | 3940 | 501 |
| 524 | 20241021 | 103100 | 899150340 | 3940 | 3940 | 3940 | 3940 | 1 |
| 525 | 20241021 | 103000 | 899146400 | 3940 | 3945 | 3945 | 3940 | 22 |
| 526 | 20241021 | 102900 | 899059615 | 3945 | 3945 | 3945 | 3945 | 519 |
| 527 | 20241021 | 102800 | 897012160 | 3945 | 3945 | 3950 | 3945 | 629 |
| 528 | 20241021 | 102700 | 894530110 | 3945 | 3945 | 3945 | 3945 | 126 |
| 529 | 20241021 | 102600 | 894033040 | 3945 | 3940 | 3945 | 3940 | 328 |
| 530 | 20241021 | 102500 | 892739720 | 3940 | 3940 | 3940 | 3935 | 123 |
| 531 | 20241021 | 102400 | 892255200 | 3940 | 3940 | 3940 | 3940 | 863 |
| 532 | 20241021 | 102300 | 888854980 | 3940 | 3945 | 3945 | 3940 | 52 |
| 533 | 20241021 | 102200 | 888649850 | 3940 | 3940 | 3940 | 3940 | 48 |
| 534 | 20241021 | 102100 | 888460730 | 3945 | 3945 | 3945 | 3945 | 52 |
| 535 | 20241021 | 102000 | 888255590 | 3945 | 3930 | 3945 | 3930 | 137 |
| 536 | 20241021 | 101900 | 887717150 | 3945 | 3950 | 3950 | 3940 | 1425 |
| 537 | 20241021 | 101800 | 882101680 | 3950 | 3950 | 3950 | 3950 | 19 |
| 538 | 20241021 | 101700 | 882026630 | 3950 | 3950 | 3950 | 3950 | 2 |
| 539 | 20241021 | 101600 | 882018730 | 3955 | 3955 | 3955 | 3955 | 884 |
| 540 | 20241021 | 101500 | 878522510 | 3940 | 3940 | 3950 | 3940 | 2891 |
| 541 | 20241021 | 101400 | 867127900 | 3940 | 3940 | 3940 | 3940 | 110 |
| 542 | 20241021 | 101300 | 866694500 | 3940 | 3930 | 3940 | 3930 | 1289 |
| 543 | 20241021 | 101200 | 861626010 | 3930 | 3935 | 3940 | 3930 | 547 |
| 544 | 20241021 | 101100 | 859473430 | 3940 | 3940 | 3940 | 3940 | 32 |
| 545 | 20241021 | 101000 | 859347350 | 3940 | 3940 | 3940 | 3935 | 509 |
| 546 | 20241021 | 100900 | 857343725 | 3940 | 3935 | 3940 | 3935 | 549 |
| 547 | 20241021 | 100800 | 855182380 | 3935 | 3935 | 3935 | 3935 | 327 |
| 548 | 20241021 | 100700 | 853895635 | 3935 | 3930 | 3935 | 3925 | 2200 |
| 549 | 20241021 | 100600 | 845249675 | 3930 | 3925 | 3930 | 3925 | 192 |
| 550 | 20241021 | 100500 | 844495845 | 3920 | 3925 | 3925 | 3920 | 47 |
| 551 | 20241021 | 100400 | 844311465 | 3925 | 3925 | 3925 | 3925 | 12 |
| 552 | 20241021 | 100300 | 844264365 | 3920 | 3910 | 3925 | 3905 | 29945 |
| 553 | 20241021 | 100200 | 726920510 | 3920 | 3920 | 3920 | 3910 | 1018 |
| 554 | 20241021 | 100100 | 722936685 | 3930 | 3935 | 3935 | 3930 | 101 |
| 555 | 20241021 | 100000 | 722539750 | 3910 | 3940 | 3940 | 3900 | 8016 |
| 556 | 20241021 | 095900 | 691174080 | 3950 | 3950 | 3955 | 3940 | 4279 |
| 557 | 20241021 | 095800 | 674295370 | 3955 | 3955 | 3955 | 3955 | 484 |
| 558 | 20241021 | 095700 | 672381150 | 3955 | 3955 | 3955 | 3950 | 323 |
| 559 | 20241021 | 095600 | 671103795 | 3960 | 3960 | 3960 | 3960 | 0 |
| 560 | 20241021 | 095500 | 671103795 | 3960 | 3945 | 3960 | 3945 | 1855 |
| 561 | 20241021 | 095400 | 663765165 | 3940 | 3960 | 3960 | 3940 | 1018 |
| 562 | 20241021 | 095300 | 659751575 | 3940 | 3950 | 3965 | 3940 | 4497 |
| 563 | 20241021 | 095200 | 642024425 | 3950 | 3970 | 3970 | 3950 | 2530 |
| 564 | 20241021 | 095100 | 632025765 | 3970 | 3955 | 3975 | 3955 | 533 |
| 565 | 20241021 | 095000 | 629910810 | 3975 | 3970 | 3975 | 3970 | 1532 |
| 566 | 20241021 | 094900 | 623828670 | 3970 | 3970 | 3970 | 3970 | 0 |
| 567 | 20241021 | 094800 | 623828670 | 3970 | 3970 | 3970 | 3970 | 174 |
| 568 | 20241021 | 094700 | 623137890 | 3970 | 3965 | 3970 | 3965 | 219 |
| 569 | 20241021 | 094600 | 622268490 | 3965 | 3970 | 3970 | 3965 | 47 |
| 570 | 20241021 | 094500 | 622081925 | 3970 | 3965 | 3970 | 3950 | 2602 |
| 571 | 20241021 | 094400 | 611787830 | 3955 | 3960 | 3960 | 3955 | 432 |
| 572 | 20241021 | 094300 | 610077770 | 3970 | 3965 | 3970 | 3965 | 4 |
| 573 | 20241021 | 094200 | 610061900 | 3950 | 3960 | 3960 | 3945 | 315 |
| 574 | 20241021 | 094100 | 608815015 | 3955 | 3940 | 3955 | 3940 | 309 |
| 575 | 20241021 | 094000 | 607594440 | 3940 | 3940 | 3940 | 3940 | 127 |
| 576 | 20241021 | 093900 | 607094060 | 3955 | 3950 | 3955 | 3950 | 24 |
| 577 | 20241021 | 093800 | 606999145 | 3950 | 3950 | 3950 | 3950 | 1 |
| 578 | 20241021 | 093700 | 606995195 | 3955 | 3920 | 3955 | 3920 | 291 |
| 579 | 20241021 | 093600 | 605847195 | 3945 | 3935 | 3945 | 3925 | 1762 |
| 580 | 20241021 | 093500 | 598917625 | 3940 | 3920 | 3945 | 3900 | 3397 |
| 581 | 20241021 | 093400 | 585608760 | 3950 | 3945 | 3950 | 3920 | 2737 |
| 582 | 20241021 | 093300 | 574852760 | 3970 | 3950 | 3970 | 3945 | 1004 |
| 583 | 20241021 | 093200 | 570866930 | 3970 | 3945 | 3970 | 3940 | 483 |
| 584 | 20241021 | 093100 | 568960355 | 3970 | 3940 | 3970 | 3935 | 579 |
| 585 | 20241021 | 093000 | 566681165 | 3940 | 3940 | 3940 | 3940 | 380 |
| 586 | 20241021 | 092900 | 565183965 | 3940 | 3950 | 3950 | 3940 | 1517 |
| 587 | 20241021 | 092800 | 559195990 | 3950 | 3985 | 3985 | 3945 | 1172 |
| 588 | 20241021 | 092700 | 554562025 | 3990 | 3995 | 3995 | 3955 | 24712 |
| 589 | 20241021 | 092600 | 456230495 | 3980 | 3985 | 3995 | 3970 | 5292 |
| 590 | 20241021 | 092500 | 435180020 | 3985 | 3970 | 3985 | 3965 | 1257 |
| 591 | 20241021 | 092400 | 430194525 | 3985 | 3995 | 3995 | 3985 | 401 |
| 592 | 20241021 | 092300 | 428596280 | 3965 | 3985 | 3985 | 3965 | 114 |
| 593 | 20241021 | 092200 | 428143740 | 3965 | 3975 | 3985 | 3965 | 3521 |
| 594 | 20241021 | 092100 | 414156150 | 4000 | 4005 | 4005 | 3975 | 8519 |
| 595 | 20241021 | 092000 | 380198590 | 4005 | 3995 | 4005 | 3995 | 1091 |
| 596 | 20241021 | 091900 | 375834575 | 4005 | 3990 | 4005 | 3980 | 8331 |
| 597 | 20241021 | 091800 | 342588485 | 3995 | 3975 | 3995 | 3965 | 2401 |
| 598 | 20241021 | 091700 | 333040540 | 3975 | 3970 | 3990 | 3965 | 4510 |
| 599 | 20241021 | 091600 | 315108470 | 3970 | 3960 | 3990 | 3950 | 4859 |
| 600 | 20241021 | 091500 | 295817750 | 3955 | 3915 | 3955 | 3915 | 9636 |
| 601 | 20241021 | 091400 | 257871050 | 3915 | 3930 | 3935 | 3910 | 1902 |
| 602 | 20241021 | 091300 | 250425405 | 3935 | 3910 | 3940 | 3910 | 285 |
| 603 | 20241021 | 091200 | 249307670 | 3935 | 3920 | 3940 | 3915 | 395 |
| 604 | 20241021 | 091100 | 247756535 | 3940 | 3960 | 3960 | 3940 | 4457 |
| 605 | 20241021 | 091000 | 230181360 | 3960 | 3865 | 3960 | 3855 | 18498 |
| 606 | 20241021 | 090900 | 158151030 | 3865 | 3880 | 3880 | 3865 | 931 |
| 607 | 20241021 | 090800 | 154547160 | 3880 | 3900 | 3900 | 3880 | 17 |
| 608 | 20241021 | 090700 | 154480955 | 3870 | 3885 | 3885 | 3865 | 4710 |
| 609 | 20241021 | 090600 | 136244210 | 3885 | 3905 | 3910 | 3880 | 7618 |
| 610 | 20241021 | 090500 | 106609205 | 3905 | 3950 | 3950 | 3905 | 1528 |
| 611 | 20241021 | 090400 | 100602960 | 3950 | 3945 | 3955 | 3945 | 435 |
| 612 | 20241021 | 090300 | 98885080 | 3940 | 3915 | 3940 | 3900 | 5340 |
| 613 | 20241021 | 090200 | 77982925 | 3920 | 3925 | 3940 | 3920 | 4435 |
| 614 | 20241021 | 090100 | 60556465 | 3925 | 3960 | 3965 | 3925 | 3555 |
| 615 | 20241021 | 090000 | 46544250 | 3955 | 3915 | 3955 | 3910 | 11869 |