32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241004 | 190400 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 4475 |
| 3 | 20241004 | 190300 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 4 | 20241004 | 190200 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 5 | 20241004 | 190100 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 6 | 20241004 | 190000 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 7 | 20241004 | 185900 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 8 | 20241004 | 185800 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 9 | 20241004 | 185700 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 10 | 20241004 | 185600 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 11 | 20241004 | 185500 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 12 | 20241004 | 185400 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 13 | 20241004 | 185300 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 14 | 20241004 | 185200 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 15 | 20241004 | 185100 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 16 | 20241004 | 185000 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 17 | 20241004 | 184900 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 18 | 20241004 | 184800 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 19 | 20241004 | 184700 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 20 | 20241004 | 184600 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 21 | 20241004 | 184500 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 22 | 20241004 | 184400 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 23 | 20241004 | 184300 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 24 | 20241004 | 184200 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 25 | 20241004 | 184100 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 26 | 20241004 | 184000 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 27 | 20241004 | 183900 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 28 | 20241004 | 183800 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 29 | 20241004 | 183700 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 30 | 20241004 | 183600 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 31 | 20241004 | 183500 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 32 | 20241004 | 183400 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 4475 |
| 33 | 20241004 | 183300 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 34 | 20241004 | 183200 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 35 | 20241004 | 183100 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 36 | 20241004 | 183000 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 37 | 20241004 | 182900 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 38 | 20241004 | 182800 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 39 | 20241004 | 182700 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 40 | 20241004 | 182600 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 41 | 20241004 | 182500 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 42 | 20241004 | 182400 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 43 | 20241004 | 182300 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 44 | 20241004 | 182200 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 45 | 20241004 | 182100 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 46 | 20241004 | 182000 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 47 | 20241004 | 181900 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 48 | 20241004 | 181800 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 49 | 20241004 | 181700 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 50 | 20241004 | 181600 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 51 | 20241004 | 181500 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 52 | 20241004 | 181400 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 53 | 20241004 | 181300 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 54 | 20241004 | 181200 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 55 | 20241004 | 181100 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 56 | 20241004 | 181000 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 57 | 20241004 | 180900 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 58 | 20241004 | 180800 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 59 | 20241004 | 180700 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 60 | 20241004 | 180600 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 61 | 20241004 | 180500 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 62 | 20241004 | 180400 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 4475 |
| 63 | 20241004 | 180300 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 64 | 20241004 | 180200 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 65 | 20241004 | 180100 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 66 | 20241004 | 180000 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 67 | 20241004 | 175900 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 68 | 20241004 | 175800 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 69 | 20241004 | 175700 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 70 | 20241004 | 175600 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 71 | 20241004 | 175500 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 72 | 20241004 | 175400 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 73 | 20241004 | 175300 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 74 | 20241004 | 175200 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 75 | 20241004 | 175100 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 76 | 20241004 | 175000 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 77 | 20241004 | 174900 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 78 | 20241004 | 174800 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 79 | 20241004 | 174700 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 80 | 20241004 | 174600 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 81 | 20241004 | 174500 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 82 | 20241004 | 174400 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 83 | 20241004 | 174300 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 84 | 20241004 | 174200 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 85 | 20241004 | 174100 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 86 | 20241004 | 174000 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 87 | 20241004 | 173900 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 88 | 20241004 | 173800 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 89 | 20241004 | 173700 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 90 | 20241004 | 173600 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 91 | 20241004 | 173500 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 92 | 20241004 | 173400 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 4475 |
| 93 | 20241004 | 173300 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 94 | 20241004 | 173200 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 95 | 20241004 | 173100 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 96 | 20241004 | 173000 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 97 | 20241004 | 172900 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 98 | 20241004 | 172800 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 99 | 20241004 | 172700 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 100 | 20241004 | 172600 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 101 | 20241004 | 172500 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 102 | 20241004 | 172400 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 103 | 20241004 | 172300 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 104 | 20241004 | 172200 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 105 | 20241004 | 172100 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 106 | 20241004 | 172000 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 107 | 20241004 | 171900 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 108 | 20241004 | 171800 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 109 | 20241004 | 171700 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 110 | 20241004 | 171600 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 111 | 20241004 | 171500 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 112 | 20241004 | 171400 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 113 | 20241004 | 171300 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 114 | 20241004 | 171200 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 115 | 20241004 | 171100 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 116 | 20241004 | 171000 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 117 | 20241004 | 170900 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 118 | 20241004 | 170800 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 119 | 20241004 | 170700 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 120 | 20241004 | 170600 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 121 | 20241004 | 170500 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 122 | 20241004 | 170400 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 4475 |
| 123 | 20241004 | 170300 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 124 | 20241004 | 170200 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 125 | 20241004 | 170100 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 126 | 20241004 | 170000 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 127 | 20241004 | 165900 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 128 | 20241004 | 165800 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 129 | 20241004 | 165700 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 130 | 20241004 | 165600 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 131 | 20241004 | 165500 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 132 | 20241004 | 165400 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 133 | 20241004 | 165300 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 134 | 20241004 | 165200 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 135 | 20241004 | 165100 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 136 | 20241004 | 165000 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 137 | 20241004 | 164900 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 138 | 20241004 | 164800 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 139 | 20241004 | 164700 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 140 | 20241004 | 164600 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 141 | 20241004 | 164500 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 142 | 20241004 | 164400 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 143 | 20241004 | 164300 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 144 | 20241004 | 164200 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 145 | 20241004 | 164100 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 146 | 20241004 | 164000 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 147 | 20241004 | 163900 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 148 | 20241004 | 163800 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 149 | 20241004 | 163700 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 150 | 20241004 | 163600 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 151 | 20241004 | 163500 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 152 | 20241004 | 163400 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 4475 |
| 153 | 20241004 | 163300 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 154 | 20241004 | 163200 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 155 | 20241004 | 163100 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 156 | 20241004 | 163000 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 157 | 20241004 | 162900 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 158 | 20241004 | 162800 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 159 | 20241004 | 162700 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 160 | 20241004 | 162600 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 161 | 20241004 | 162500 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 162 | 20241004 | 162400 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 163 | 20241004 | 162300 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 164 | 20241004 | 162200 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 165 | 20241004 | 162100 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 166 | 20241004 | 162000 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 167 | 20241004 | 161900 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 168 | 20241004 | 161800 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 169 | 20241004 | 161700 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 170 | 20241004 | 161600 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 171 | 20241004 | 161500 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 172 | 20241004 | 161400 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 173 | 20241004 | 161300 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 174 | 20241004 | 161200 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 175 | 20241004 | 161100 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 176 | 20241004 | 161000 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 177 | 20241004 | 160900 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 178 | 20241004 | 160800 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 179 | 20241004 | 160700 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 180 | 20241004 | 160600 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 181 | 20241004 | 160500 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 182 | 20241004 | 160400 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 4475 |
| 183 | 20241004 | 160300 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 184 | 20241004 | 160200 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 185 | 20241004 | 160100 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 186 | 20241004 | 160000 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 187 | 20241004 | 155900 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 188 | 20241004 | 155800 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 189 | 20241004 | 155700 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 190 | 20241004 | 155600 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 191 | 20241004 | 155500 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 192 | 20241004 | 155400 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 193 | 20241004 | 155300 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 194 | 20241004 | 155200 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 195 | 20241004 | 155100 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 196 | 20241004 | 155000 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 197 | 20241004 | 154900 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 198 | 20241004 | 154800 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 199 | 20241004 | 154700 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 200 | 20241004 | 154600 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 201 | 20241004 | 154500 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 202 | 20241004 | 154400 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 203 | 20241004 | 154300 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 204 | 20241004 | 154200 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 205 | 20241004 | 154100 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 206 | 20241004 | 154000 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 207 | 20241004 | 153900 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 208 | 20241004 | 153800 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 209 | 20241004 | 153700 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 210 | 20241004 | 153600 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 211 | 20241004 | 153500 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 212 | 20241004 | 153400 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 4475 |
| 213 | 20241004 | 153300 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 214 | 20241004 | 153200 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 215 | 20241004 | 153100 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 0 |
| 216 | 20241004 | 153000 | 1690880580 | 11050 | 11050 | 11050 | 11050 | 4475 |
| 217 | 20241004 | 152900 | 1641431830 | 11020 | 11020 | 11020 | 11020 | 0 |
| 218 | 20241004 | 152800 | 1641431830 | 11020 | 11020 | 11020 | 11020 | 0 |
| 219 | 20241004 | 152700 | 1641431830 | 11020 | 11020 | 11020 | 11020 | 0 |
| 220 | 20241004 | 152600 | 1641431830 | 11020 | 11020 | 11020 | 11020 | 0 |
| 221 | 20241004 | 152500 | 1641431830 | 11020 | 11020 | 11020 | 11020 | 0 |
| 222 | 20241004 | 152400 | 1641431830 | 11020 | 11020 | 11020 | 11020 | 0 |
| 223 | 20241004 | 152300 | 1641431830 | 11020 | 11020 | 11020 | 11020 | 0 |
| 224 | 20241004 | 152200 | 1641431830 | 11020 | 11020 | 11020 | 11020 | 0 |
| 225 | 20241004 | 152100 | 1641431830 | 11020 | 11020 | 11020 | 11020 | 0 |
| 226 | 20241004 | 152000 | 1641431830 | 11020 | 11020 | 11020 | 11020 | 0 |
| 227 | 20241004 | 151900 | 1641431830 | 11020 | 11030 | 11030 | 11020 | 111 |
| 228 | 20241004 | 151800 | 1640208450 | 11020 | 11020 | 11020 | 11020 | 310 |
| 229 | 20241004 | 151700 | 1636792250 | 11010 | 11010 | 11010 | 11010 | 19 |
| 230 | 20241004 | 151600 | 1636583060 | 11020 | 11030 | 11030 | 11020 | 912 |
| 231 | 20241004 | 151500 | 1626525710 | 11030 | 11020 | 11030 | 11020 | 793 |
| 232 | 20241004 | 151400 | 1617779290 | 11020 | 10990 | 11040 | 10990 | 715 |
| 233 | 20241004 | 151300 | 1609904520 | 11000 | 11000 | 11000 | 11000 | 56 |
| 234 | 20241004 | 151200 | 1609288520 | 10990 | 10990 | 11000 | 10990 | 46 |
| 235 | 20241004 | 151100 | 1608782950 | 10990 | 10970 | 10990 | 10960 | 219 |
| 236 | 20241004 | 151000 | 1606381700 | 10980 | 10980 | 10980 | 10980 | 20 |
| 237 | 20241004 | 150900 | 1606162100 | 10980 | 10980 | 10990 | 10980 | 234 |
| 238 | 20241004 | 150800 | 1603592760 | 10990 | 11000 | 11000 | 10990 | 137 |
| 239 | 20241004 | 150700 | 1602087120 | 10990 | 10990 | 10990 | 10990 | 74 |
| 240 | 20241004 | 150600 | 1601273860 | 11030 | 11030 | 11030 | 11030 | 0 |
| 241 | 20241004 | 150500 | 1601273860 | 11030 | 11000 | 11030 | 11000 | 301 |
| 242 | 20241004 | 150400 | 1597962830 | 11000 | 11010 | 11010 | 11000 | 91 |
| 243 | 20241004 | 150300 | 1596960950 | 11010 | 11040 | 11050 | 11010 | 1302 |
| 244 | 20241004 | 150200 | 1582588420 | 11040 | 11040 | 11040 | 11040 | 20 |
| 245 | 20241004 | 150100 | 1582367620 | 11030 | 11040 | 11040 | 11030 | 16 |
| 246 | 20241004 | 150000 | 1582191110 | 11060 | 11040 | 11060 | 11040 | 94 |
| 247 | 20241004 | 145900 | 1581153170 | 11060 | 11040 | 11060 | 11040 | 88 |
| 248 | 20241004 | 145800 | 1580181630 | 11040 | 11040 | 11040 | 11040 | 31 |
| 249 | 20241004 | 145700 | 1579839390 | 11040 | 11040 | 11070 | 11040 | 17 |
| 250 | 20241004 | 145600 | 1579651390 | 11070 | 11000 | 11070 | 11000 | 1100 |
| 251 | 20241004 | 145500 | 1567490290 | 11000 | 11050 | 11050 | 11000 | 1029 |
| 252 | 20241004 | 145400 | 1556119940 | 11000 | 11000 | 11000 | 11000 | 3 |
| 253 | 20241004 | 145300 | 1556086940 | 11000 | 11000 | 11000 | 11000 | 201 |
| 254 | 20241004 | 145200 | 1553875940 | 11050 | 11000 | 11050 | 11000 | 442 |
| 255 | 20241004 | 145100 | 1548995180 | 11010 | 11010 | 11060 | 11010 | 142 |
| 256 | 20241004 | 145000 | 1547431710 | 11020 | 11030 | 11030 | 11020 | 444 |
| 257 | 20241004 | 144900 | 1542535420 | 11030 | 11030 | 11030 | 11030 | 1 |
| 258 | 20241004 | 144800 | 1542524390 | 11030 | 11030 | 11030 | 11030 | 3 |
| 259 | 20241004 | 144700 | 1542491300 | 11020 | 11060 | 11060 | 11020 | 4 |
| 260 | 20241004 | 144600 | 1542447140 | 11040 | 11050 | 11050 | 11040 | 351 |
| 261 | 20241004 | 144500 | 1538569570 | 11050 | 11060 | 11080 | 11050 | 1143 |
| 262 | 20241004 | 144400 | 1525919210 | 11060 | 11060 | 11070 | 11060 | 485 |
| 263 | 20241004 | 144300 | 1520554180 | 11070 | 11070 | 11070 | 11060 | 314 |
| 264 | 20241004 | 144200 | 1517078300 | 11060 | 11050 | 11070 | 11050 | 512 |
| 265 | 20241004 | 144100 | 1511416940 | 11060 | 11050 | 11060 | 11050 | 395 |
| 266 | 20241004 | 144000 | 1507049260 | 11060 | 11050 | 11060 | 11050 | 2013 |
| 267 | 20241004 | 143900 | 1484792270 | 11040 | 11040 | 11050 | 11040 | 317 |
| 268 | 20241004 | 143800 | 1481289450 | 11050 | 11050 | 11050 | 11040 | 309 |
| 269 | 20241004 | 143700 | 1477875020 | 11050 | 11040 | 11050 | 11040 | 1021 |
| 270 | 20241004 | 143600 | 1466599000 | 11050 | 11040 | 11050 | 11040 | 212 |
| 271 | 20241004 | 143500 | 1464256410 | 11040 | 11030 | 11050 | 11030 | 1107 |
| 272 | 20241004 | 143400 | 1452035370 | 11020 | 11020 | 11030 | 11020 | 361 |
| 273 | 20241004 | 143300 | 1448054250 | 11030 | 11030 | 11030 | 11020 | 871 |
| 274 | 20241004 | 143200 | 1438447190 | 11040 | 11040 | 11040 | 11030 | 394 |
| 275 | 20241004 | 143100 | 1434097440 | 11030 | 11040 | 11040 | 11030 | 320 |
| 276 | 20241004 | 143000 | 1430564890 | 11040 | 11030 | 11040 | 11020 | 1031 |
| 277 | 20241004 | 142900 | 1419186210 | 11030 | 11030 | 11030 | 11020 | 1064 |
| 278 | 20241004 | 142800 | 1407450310 | 11020 | 11030 | 11030 | 11020 | 261 |
| 279 | 20241004 | 142700 | 1404571900 | 11030 | 11030 | 11030 | 11020 | 521 |
| 280 | 20241004 | 142600 | 1398825330 | 11020 | 11020 | 11020 | 11010 | 267 |
| 281 | 20241004 | 142500 | 1395883470 | 11010 | 11010 | 11020 | 11010 | 1081 |
| 282 | 20241004 | 142400 | 1383970870 | 11020 | 11010 | 11020 | 11000 | 292 |
| 283 | 20241004 | 142300 | 1380754800 | 11010 | 11000 | 11010 | 10990 | 225 |
| 284 | 20241004 | 142200 | 1378279370 | 11000 | 11000 | 11010 | 11000 | 208 |
| 285 | 20241004 | 142100 | 1375990850 | 11010 | 11010 | 11010 | 11000 | 408 |
| 286 | 20241004 | 142000 | 1371499890 | 10990 | 11010 | 11010 | 10990 | 916 |
| 287 | 20241004 | 141900 | 1361414750 | 10970 | 11000 | 11010 | 10970 | 771 |
| 288 | 20241004 | 141800 | 1352933450 | 11010 | 11000 | 11010 | 10990 | 193 |
| 289 | 20241004 | 141700 | 1350810010 | 11000 | 11010 | 11010 | 10990 | 415 |
| 290 | 20241004 | 141600 | 1346243750 | 11000 | 11010 | 11010 | 10980 | 293 |
| 291 | 20241004 | 141500 | 1343017890 | 11010 | 10980 | 11010 | 10980 | 1490 |
| 292 | 20241004 | 141400 | 1326629210 | 10940 | 10940 | 11000 | 10940 | 175 |
| 293 | 20241004 | 141300 | 1324704390 | 10940 | 10940 | 10940 | 10940 | 1 |
| 294 | 20241004 | 141200 | 1324693450 | 11000 | 10940 | 11000 | 10940 | 3 |
| 295 | 20241004 | 141100 | 1324660570 | 11000 | 10940 | 11000 | 10940 | 312 |
| 296 | 20241004 | 141000 | 1321229290 | 11000 | 10940 | 11000 | 10940 | 791 |
| 297 | 20241004 | 140900 | 1312535930 | 10940 | 10940 | 10940 | 10940 | 1 |
| 298 | 20241004 | 140800 | 1312524990 | 10940 | 10940 | 10940 | 10940 | 3 |
| 299 | 20241004 | 140700 | 1312492170 | 10940 | 10940 | 10940 | 10940 | 2 |
| 300 | 20241004 | 140600 | 1312470290 | 10940 | 10940 | 10940 | 10940 | 1 |
| 301 | 20241004 | 140500 | 1312459350 | 10940 | 10960 | 11000 | 10940 | 1657 |
| 302 | 20241004 | 140400 | 1294283180 | 10970 | 10960 | 10970 | 10960 | 126 |
| 303 | 20241004 | 140300 | 1292900970 | 10960 | 10960 | 10960 | 10960 | 2 |
| 304 | 20241004 | 140200 | 1292879050 | 10960 | 10960 | 10960 | 10960 | 6 |
| 305 | 20241004 | 140100 | 1292813290 | 10950 | 10950 | 10950 | 10950 | 1 |
| 306 | 20241004 | 140000 | 1292802340 | 10990 | 10950 | 10990 | 10950 | 901 |
| 307 | 20241004 | 135900 | 1282905840 | 10950 | 10950 | 10950 | 10950 | 10 |
| 308 | 20241004 | 135800 | 1282796340 | 10950 | 10950 | 10950 | 10950 | 2 |
| 309 | 20241004 | 135700 | 1282774440 | 10950 | 10950 | 10950 | 10950 | 1 |
| 310 | 20241004 | 135600 | 1282763490 | 10940 | 10940 | 10940 | 10940 | 3 |
| 311 | 20241004 | 135500 | 1282730670 | 10990 | 10940 | 10990 | 10940 | 1045 |
| 312 | 20241004 | 135400 | 1271258220 | 10940 | 10980 | 10980 | 10940 | 2 |
| 313 | 20241004 | 135300 | 1271236300 | 10940 | 10940 | 10940 | 10940 | 3 |
| 314 | 20241004 | 135200 | 1271203480 | 10940 | 10970 | 10970 | 10940 | 2750 |
| 315 | 20241004 | 135100 | 1241078370 | 10970 | 10970 | 10970 | 10970 | 3 |
| 316 | 20241004 | 135000 | 1241045460 | 10990 | 10970 | 10990 | 10970 | 855 |
| 317 | 20241004 | 134900 | 1231654540 | 10970 | 10970 | 10970 | 10970 | 1 |
| 318 | 20241004 | 134800 | 1231643570 | 10970 | 10980 | 10990 | 10970 | 1208 |
| 319 | 20241004 | 134700 | 1218378740 | 10980 | 10990 | 10990 | 10980 | 428 |
| 320 | 20241004 | 134600 | 1213675060 | 10990 | 10980 | 10990 | 10980 | 3 |
| 321 | 20241004 | 134500 | 1213642110 | 11000 | 10990 | 11000 | 10980 | 882 |
| 322 | 20241004 | 134400 | 1203944350 | 10990 | 10990 | 10990 | 10990 | 101 |
| 323 | 20241004 | 134300 | 1202834360 | 11000 | 11000 | 11000 | 11000 | 30 |
| 324 | 20241004 | 134200 | 1202504360 | 11000 | 11000 | 11000 | 11000 | 0 |
| 325 | 20241004 | 134100 | 1202504360 | 11000 | 11000 | 11000 | 11000 | 71 |
| 326 | 20241004 | 134000 | 1201723360 | 11000 | 10980 | 11000 | 10980 | 1163 |
| 327 | 20241004 | 133900 | 1188944400 | 10980 | 10980 | 10980 | 10980 | 20 |
| 328 | 20241004 | 133800 | 1188724800 | 10980 | 10990 | 10990 | 10980 | 51 |
| 329 | 20241004 | 133700 | 1188164320 | 10990 | 10990 | 10990 | 10990 | 495 |
| 330 | 20241004 | 133600 | 1182724270 | 10990 | 11010 | 11010 | 10990 | 49 |
| 331 | 20241004 | 133500 | 1182185580 | 11010 | 11000 | 11010 | 11000 | 959 |
| 332 | 20241004 | 133400 | 1171628430 | 11000 | 11000 | 11000 | 11000 | 5 |
| 333 | 20241004 | 133300 | 1171573430 | 11000 | 11000 | 11000 | 11000 | 57 |
| 334 | 20241004 | 133200 | 1170946430 | 11000 | 11000 | 11000 | 11000 | 174 |
| 335 | 20241004 | 133100 | 1169032430 | 11000 | 11000 | 11000 | 11000 | 709 |
| 336 | 20241004 | 133000 | 1161233430 | 11010 | 11000 | 11010 | 11000 | 864 |
| 337 | 20241004 | 132900 | 1151721000 | 11010 | 11010 | 11010 | 11010 | 0 |
| 338 | 20241004 | 132800 | 1151721000 | 11010 | 11000 | 11010 | 11000 | 414 |
| 339 | 20241004 | 132700 | 1147163750 | 11000 | 11010 | 11010 | 11000 | 24 |
| 340 | 20241004 | 132600 | 1146899670 | 11000 | 11000 | 11010 | 11000 | 31 |
| 341 | 20241004 | 132500 | 1146558480 | 11000 | 10990 | 11000 | 10990 | 941 |
| 342 | 20241004 | 132400 | 1136208160 | 10990 | 10990 | 10990 | 10990 | 0 |
| 343 | 20241004 | 132300 | 1136208160 | 10990 | 10990 | 10990 | 10990 | 17 |
| 344 | 20241004 | 132200 | 1136021330 | 10990 | 10990 | 10990 | 10990 | 17 |
| 345 | 20241004 | 132100 | 1135834500 | 10990 | 11000 | 11000 | 10990 | 18 |
| 346 | 20241004 | 132000 | 1135636630 | 10990 | 11000 | 11000 | 10990 | 878 |
| 347 | 20241004 | 131900 | 1125978910 | 11000 | 11000 | 11000 | 11000 | 1 |
| 348 | 20241004 | 131800 | 1125967910 | 11000 | 11000 | 11000 | 11000 | 0 |
| 349 | 20241004 | 131700 | 1125967910 | 11000 | 11000 | 11000 | 11000 | 1 |
| 350 | 20241004 | 131600 | 1125956910 | 11000 | 11000 | 11000 | 11000 | 3 |
| 351 | 20241004 | 131500 | 1125923910 | 11000 | 11000 | 11000 | 11000 | 941 |
| 352 | 20241004 | 131400 | 1115572910 | 11000 | 10990 | 11000 | 10990 | 27 |
| 353 | 20241004 | 131300 | 1115276170 | 11000 | 11000 | 11000 | 11000 | 1126 |
| 354 | 20241004 | 131200 | 1102890170 | 11000 | 11010 | 11010 | 11000 | 19 |
| 355 | 20241004 | 131100 | 1102681080 | 11010 | 11010 | 11010 | 11010 | 40 |
| 356 | 20241004 | 131000 | 1102240680 | 11010 | 11000 | 11010 | 11000 | 1992 |
| 357 | 20241004 | 130900 | 1080327170 | 11000 | 11000 | 11000 | 11000 | 0 |
| 358 | 20241004 | 130800 | 1080327170 | 11000 | 11000 | 11000 | 11000 | 4 |
| 359 | 20241004 | 130700 | 1080283170 | 11000 | 11000 | 11000 | 11000 | 82 |
| 360 | 20241004 | 130600 | 1079381170 | 11000 | 11000 | 11000 | 11000 | 5 |
| 361 | 20241004 | 130500 | 1079326170 | 11000 | 10990 | 11000 | 10990 | 847 |
| 362 | 20241004 | 130400 | 1070010320 | 10990 | 10990 | 10990 | 10990 | 214 |
| 363 | 20241004 | 130300 | 1067658460 | 10990 | 10990 | 10990 | 10990 | 0 |
| 364 | 20241004 | 130200 | 1067658460 | 10990 | 10990 | 10990 | 10990 | 13 |
| 365 | 20241004 | 130100 | 1067515590 | 10990 | 10990 | 10990 | 10990 | 101 |
| 366 | 20241004 | 130000 | 1066405600 | 11000 | 10990 | 11000 | 10980 | 1040 |
| 367 | 20241004 | 125900 | 1054969600 | 11000 | 11000 | 11000 | 11000 | 3 |
| 368 | 20241004 | 125800 | 1054936600 | 11000 | 11000 | 11000 | 11000 | 0 |
| 369 | 20241004 | 125700 | 1054936600 | 11000 | 10990 | 11000 | 10990 | 517 |
| 370 | 20241004 | 125600 | 1049249770 | 11000 | 10990 | 11000 | 10990 | 130 |
| 371 | 20241004 | 125500 | 1047820770 | 11000 | 11000 | 11000 | 10990 | 901 |
| 372 | 20241004 | 125400 | 1037909820 | 11000 | 11000 | 11000 | 11000 | 2 |
| 373 | 20241004 | 125300 | 1037887820 | 10990 | 10990 | 10990 | 10990 | 5 |
| 374 | 20241004 | 125200 | 1037832870 | 11000 | 11000 | 11000 | 11000 | 203 |
| 375 | 20241004 | 125100 | 1035599870 | 11000 | 11000 | 11000 | 11000 | 48 |
| 376 | 20241004 | 125000 | 1035071870 | 11000 | 10990 | 11000 | 10990 | 842 |
| 377 | 20241004 | 124900 | 1025810300 | 10990 | 10990 | 10990 | 10980 | 32 |
| 378 | 20241004 | 124800 | 1025458880 | 10980 | 10980 | 10980 | 10980 | 26 |
| 379 | 20241004 | 124700 | 1025173400 | 10980 | 10980 | 10980 | 10980 | 0 |
| 380 | 20241004 | 124600 | 1025173400 | 10980 | 10980 | 10980 | 10980 | 0 |
| 381 | 20241004 | 124500 | 1025173400 | 10980 | 10980 | 11000 | 10980 | 967 |
| 382 | 20241004 | 124400 | 1014538030 | 10990 | 10990 | 10990 | 10990 | 1 |
| 383 | 20241004 | 124300 | 1014527040 | 10990 | 10990 | 10990 | 10990 | 1 |
| 384 | 20241004 | 124200 | 1014516050 | 10990 | 10990 | 10990 | 10990 | 0 |
| 385 | 20241004 | 124100 | 1014516050 | 10990 | 10990 | 11000 | 10990 | 1096 |
| 386 | 20241004 | 124000 | 1002460880 | 11000 | 10980 | 11000 | 10980 | 1267 |
| 387 | 20241004 | 123900 | 988536590 | 10980 | 10980 | 10990 | 10980 | 58 |
| 388 | 20241004 | 123800 | 987899730 | 10980 | 10990 | 10990 | 10980 | 404 |
| 389 | 20241004 | 123700 | 983460110 | 10990 | 10990 | 10990 | 10990 | 421 |
| 390 | 20241004 | 123600 | 978833320 | 11000 | 11000 | 11000 | 11000 | 5 |
| 391 | 20241004 | 123500 | 978778320 | 10990 | 10970 | 11000 | 10970 | 239 |
| 392 | 20241004 | 123400 | 976152680 | 10980 | 10980 | 10980 | 10980 | 107 |
| 393 | 20241004 | 123300 | 974977820 | 10990 | 10990 | 10990 | 10990 | 5 |
| 394 | 20241004 | 123200 | 974922870 | 10990 | 10990 | 10990 | 10990 | 0 |
| 395 | 20241004 | 123100 | 974922870 | 10990 | 10990 | 10990 | 10990 | 1 |
| 396 | 20241004 | 123000 | 974911880 | 11000 | 10970 | 11000 | 10970 | 863 |
| 397 | 20241004 | 122900 | 965423260 | 10960 | 10980 | 10980 | 10960 | 300 |
| 398 | 20241004 | 122800 | 962133630 | 10980 | 10980 | 10980 | 10980 | 32 |
| 399 | 20241004 | 122700 | 961782270 | 10980 | 10980 | 10980 | 10980 | 39 |
| 400 | 20241004 | 122600 | 961354050 | 10990 | 10980 | 10990 | 10980 | 195 |
| 401 | 20241004 | 122500 | 959212500 | 10990 | 10990 | 10990 | 10990 | 772 |
| 402 | 20241004 | 122400 | 950728220 | 10980 | 10980 | 10980 | 10980 | 49 |
| 403 | 20241004 | 122300 | 950190200 | 10980 | 10980 | 10980 | 10980 | 0 |
| 404 | 20241004 | 122200 | 950190200 | 10980 | 10990 | 10990 | 10980 | 66 |
| 405 | 20241004 | 122100 | 949465120 | 10990 | 10990 | 10990 | 10990 | 5 |
| 406 | 20241004 | 122000 | 949410170 | 10990 | 10990 | 10990 | 10990 | 832 |
| 407 | 20241004 | 121900 | 940266490 | 10980 | 10980 | 10990 | 10980 | 101 |
| 408 | 20241004 | 121800 | 939156990 | 10990 | 10990 | 10990 | 10990 | 1 |
| 409 | 20241004 | 121700 | 939146000 | 10980 | 10980 | 10980 | 10980 | 22 |
| 410 | 20241004 | 121600 | 938904440 | 10990 | 10990 | 10990 | 10990 | 11 |
| 411 | 20241004 | 121500 | 938783550 | 10990 | 10990 | 10990 | 10990 | 811 |
| 412 | 20241004 | 121400 | 929870660 | 10980 | 10980 | 10980 | 10980 | 1210 |
| 413 | 20241004 | 121300 | 916584860 | 10980 | 10980 | 10980 | 10980 | 17 |
| 414 | 20241004 | 121200 | 916398200 | 10980 | 10980 | 10980 | 10980 | 127 |
| 415 | 20241004 | 121100 | 915003740 | 10990 | 10990 | 10990 | 10990 | 29 |
| 416 | 20241004 | 121000 | 914685030 | 10990 | 10970 | 10990 | 10970 | 895 |
| 417 | 20241004 | 120900 | 904852690 | 10980 | 10980 | 10980 | 10980 | 0 |
| 418 | 20241004 | 120800 | 904852690 | 10980 | 10980 | 10980 | 10980 | 20 |
| 419 | 20241004 | 120700 | 904633090 | 10980 | 10980 | 10980 | 10980 | 0 |
| 420 | 20241004 | 120600 | 904633090 | 10980 | 10980 | 10980 | 10980 | 10 |
| 421 | 20241004 | 120500 | 904523290 | 10990 | 10990 | 10990 | 10990 | 887 |
| 422 | 20241004 | 120400 | 894775160 | 10990 | 10990 | 10990 | 10990 | 3 |
| 423 | 20241004 | 120300 | 894742190 | 10990 | 10980 | 10990 | 10980 | 23 |
| 424 | 20241004 | 120200 | 894489470 | 10990 | 10990 | 10990 | 10990 | 0 |
| 425 | 20241004 | 120100 | 894489470 | 10990 | 10990 | 10990 | 10990 | 2 |
| 426 | 20241004 | 120000 | 894467490 | 10990 | 10970 | 10990 | 10970 | 811 |
| 427 | 20241004 | 115900 | 885557690 | 10980 | 10980 | 10980 | 10980 | 0 |
| 428 | 20241004 | 115800 | 885557690 | 10980 | 10980 | 10980 | 10980 | 0 |
| 429 | 20241004 | 115700 | 885557690 | 10980 | 10990 | 10990 | 10980 | 2834 |
| 430 | 20241004 | 115600 | 854440280 | 10990 | 10990 | 10990 | 10990 | 234 |
| 431 | 20241004 | 115500 | 851868620 | 10990 | 10980 | 10990 | 10980 | 921 |
| 432 | 20241004 | 115400 | 841747070 | 10980 | 10990 | 10990 | 10980 | 102 |
| 433 | 20241004 | 115300 | 840627090 | 10980 | 10980 | 10980 | 10980 | 346 |
| 434 | 20241004 | 115200 | 836828010 | 10990 | 10990 | 10990 | 10990 | 1 |
| 435 | 20241004 | 115100 | 836817020 | 11000 | 11000 | 11000 | 11000 | 14 |
| 436 | 20241004 | 115000 | 836663020 | 11000 | 10980 | 11000 | 10980 | 955 |
| 437 | 20241004 | 114900 | 826165320 | 10980 | 10980 | 10980 | 10980 | 0 |
| 438 | 20241004 | 114800 | 826165320 | 10980 | 10980 | 10980 | 10980 | 20 |
| 439 | 20241004 | 114700 | 825945720 | 10980 | 10980 | 10980 | 10980 | 29 |
| 440 | 20241004 | 114600 | 825627300 | 10990 | 10990 | 10990 | 10990 | 20 |
| 441 | 20241004 | 114500 | 825407500 | 11000 | 10980 | 11000 | 10980 | 923 |
| 442 | 20241004 | 114400 | 815261220 | 10980 | 10980 | 10980 | 10980 | 0 |
| 443 | 20241004 | 114300 | 815261220 | 10980 | 10980 | 10980 | 10980 | 29 |
| 444 | 20241004 | 114200 | 814942800 | 10990 | 10990 | 10990 | 10990 | 1 |
| 445 | 20241004 | 114100 | 814931810 | 11000 | 11000 | 11000 | 11000 | 62 |
| 446 | 20241004 | 114000 | 814249810 | 11000 | 10980 | 11000 | 10980 | 1588 |
| 447 | 20241004 | 113900 | 796801140 | 10980 | 10980 | 10980 | 10980 | 26 |
| 448 | 20241004 | 113800 | 796515660 | 10980 | 10980 | 10980 | 10980 | 0 |
| 449 | 20241004 | 113700 | 796515660 | 10980 | 10980 | 10980 | 10980 | 10 |
| 450 | 20241004 | 113600 | 796405860 | 10990 | 10990 | 10990 | 10990 | 5 |
| 451 | 20241004 | 113500 | 796350910 | 10980 | 10980 | 10990 | 10980 | 1034 |
| 452 | 20241004 | 113400 | 784989350 | 10980 | 10980 | 10980 | 10980 | 14 |
| 453 | 20241004 | 113300 | 784835630 | 10980 | 10980 | 10980 | 10980 | 10 |
| 454 | 20241004 | 113200 | 784725830 | 10980 | 10980 | 10980 | 10980 | 0 |
| 455 | 20241004 | 113100 | 784725830 | 10980 | 10980 | 10980 | 10980 | 9 |
| 456 | 20241004 | 113000 | 784627010 | 10990 | 10980 | 10990 | 10980 | 825 |
| 457 | 20241004 | 112900 | 775560450 | 10980 | 10990 | 10990 | 10980 | 11 |
| 458 | 20241004 | 112800 | 775439660 | 10990 | 10980 | 10990 | 10980 | 22 |
| 459 | 20241004 | 112700 | 775198080 | 10980 | 10970 | 10980 | 10970 | 195 |
| 460 | 20241004 | 112600 | 773057080 | 10990 | 10990 | 10990 | 10990 | 31 |
| 461 | 20241004 | 112500 | 772716390 | 10960 | 10960 | 10980 | 10960 | 938 |
| 462 | 20241004 | 112400 | 762421570 | 10970 | 10960 | 10970 | 10960 | 27 |
| 463 | 20241004 | 112300 | 762125640 | 10960 | 10970 | 10970 | 10960 | 15 |
| 464 | 20241004 | 112200 | 761961190 | 10970 | 10970 | 10970 | 10970 | 100 |
| 465 | 20241004 | 112100 | 760864190 | 10980 | 10950 | 10980 | 10950 | 31 |
| 466 | 20241004 | 112000 | 760524590 | 10980 | 10970 | 10980 | 10970 | 821 |
| 467 | 20241004 | 111900 | 751515270 | 10970 | 10970 | 10970 | 10970 | 0 |
| 468 | 20241004 | 111800 | 751515270 | 10970 | 10970 | 10970 | 10970 | 0 |
| 469 | 20241004 | 111700 | 751515270 | 10970 | 10970 | 10970 | 10970 | 134 |
| 470 | 20241004 | 111600 | 750045290 | 10980 | 10980 | 10980 | 10980 | 49 |
| 471 | 20241004 | 111500 | 749507270 | 10970 | 10960 | 10970 | 10950 | 794 |
| 472 | 20241004 | 111400 | 740800720 | 10960 | 10950 | 10960 | 10950 | 29 |
| 473 | 20241004 | 111300 | 740483080 | 10950 | 10950 | 10950 | 10950 | 20 |
| 474 | 20241004 | 111200 | 740264080 | 10940 | 10940 | 10940 | 10940 | 20 |
| 475 | 20241004 | 111100 | 740045280 | 10950 | 10950 | 10960 | 10950 | 40 |
| 476 | 20241004 | 111000 | 739607010 | 10950 | 10950 | 10960 | 10950 | 1441 |
| 477 | 20241004 | 110900 | 723827970 | 10950 | 10960 | 10960 | 10950 | 60 |
| 478 | 20241004 | 110800 | 723170470 | 10950 | 10960 | 10960 | 10950 | 35 |
| 479 | 20241004 | 110700 | 722787170 | 10960 | 10960 | 10960 | 10960 | 258 |
| 480 | 20241004 | 110600 | 719959490 | 10980 | 10980 | 10980 | 10980 | 25 |
| 481 | 20241004 | 110500 | 719684990 | 10980 | 10970 | 10980 | 10970 | 819 |
| 482 | 20241004 | 110400 | 710696590 | 10970 | 10980 | 10980 | 10970 | 671 |
| 483 | 20241004 | 110300 | 703334720 | 10970 | 10980 | 10980 | 10970 | 103 |
| 484 | 20241004 | 110200 | 702203880 | 10970 | 10980 | 10980 | 10970 | 16 |
| 485 | 20241004 | 110100 | 702028210 | 10970 | 10980 | 10980 | 10970 | 1000 |
| 486 | 20241004 | 110000 | 691053670 | 10990 | 10980 | 10990 | 10980 | 1133 |
| 487 | 20241004 | 105900 | 678605300 | 10980 | 10980 | 10980 | 10980 | 10 |
| 488 | 20241004 | 105800 | 678495500 | 11000 | 11000 | 11000 | 11000 | 3 |
| 489 | 20241004 | 105700 | 678462500 | 10990 | 10990 | 10990 | 10990 | 16 |
| 490 | 20241004 | 105600 | 678286660 | 10980 | 11000 | 11000 | 10980 | 54 |
| 491 | 20241004 | 105500 | 677693160 | 11000 | 11000 | 11000 | 10990 | 911 |
| 492 | 20241004 | 105400 | 667678770 | 10990 | 10990 | 10990 | 10990 | 0 |
| 493 | 20241004 | 105300 | 667678770 | 10990 | 10990 | 10990 | 10990 | 10 |
| 494 | 20241004 | 105200 | 667568870 | 11000 | 11000 | 11000 | 11000 | 0 |
| 495 | 20241004 | 105100 | 667568870 | 11000 | 11000 | 11000 | 10990 | 30 |
| 496 | 20241004 | 105000 | 667238960 | 11000 | 10990 | 11000 | 10990 | 912 |
| 497 | 20241004 | 104900 | 657207420 | 10990 | 10990 | 10990 | 10990 | 10 |
| 498 | 20241004 | 104800 | 657097520 | 11000 | 11000 | 11000 | 11000 | 210 |
| 499 | 20241004 | 104700 | 654787520 | 11010 | 11000 | 11010 | 11000 | 11 |
| 500 | 20241004 | 104600 | 654666510 | 11010 | 11010 | 11010 | 11010 | 78 |
| 501 | 20241004 | 104500 | 653807730 | 11010 | 10990 | 11010 | 10990 | 870 |
| 502 | 20241004 | 104400 | 644236400 | 10990 | 10990 | 10990 | 10990 | 0 |
| 503 | 20241004 | 104300 | 644236400 | 10990 | 11000 | 11000 | 10990 | 294 |
| 504 | 20241004 | 104200 | 641005330 | 11000 | 11000 | 11000 | 11000 | 22 |
| 505 | 20241004 | 104100 | 640763330 | 10990 | 10980 | 10990 | 10980 | 471 |
| 506 | 20241004 | 104000 | 635588130 | 10990 | 10990 | 10990 | 10980 | 1056 |
| 507 | 20241004 | 103900 | 623982720 | 10990 | 10990 | 10990 | 10980 | 16 |
| 508 | 20241004 | 103800 | 623806980 | 10990 | 10980 | 10990 | 10980 | 6 |
| 509 | 20241004 | 103700 | 623741050 | 10980 | 10980 | 10980 | 10980 | 13 |
| 510 | 20241004 | 103600 | 623598310 | 10990 | 10990 | 10990 | 10990 | 5 |
| 511 | 20241004 | 103500 | 623543360 | 10990 | 10980 | 10990 | 10980 | 1138 |
| 512 | 20241004 | 103400 | 611045270 | 10980 | 10990 | 10990 | 10980 | 124 |
| 513 | 20241004 | 103300 | 609683580 | 10980 | 10990 | 10990 | 10980 | 242 |
| 514 | 20241004 | 103200 | 607024020 | 11000 | 11000 | 11000 | 11000 | 1577 |
| 515 | 20241004 | 103100 | 589677020 | 11000 | 10990 | 11000 | 10990 | 806 |
| 516 | 20241004 | 103000 | 580811110 | 10990 | 10990 | 10990 | 10990 | 30 |
| 517 | 20241004 | 102900 | 580481410 | 11000 | 10990 | 11000 | 10990 | 204 |
| 518 | 20241004 | 102800 | 578238410 | 10990 | 11000 | 11000 | 10990 | 431 |
| 519 | 20241004 | 102700 | 573498520 | 11000 | 10990 | 11000 | 10990 | 1141 |
| 520 | 20241004 | 102600 | 560957920 | 10980 | 10990 | 10990 | 10980 | 1086 |
| 521 | 20241004 | 102500 | 549022880 | 10980 | 10980 | 10990 | 10980 | 1088 |
| 522 | 20241004 | 102400 | 537069140 | 10980 | 10990 | 10990 | 10980 | 550 |
| 523 | 20241004 | 102300 | 531025740 | 10990 | 10970 | 10990 | 10970 | 3827 |
| 524 | 20241004 | 102200 | 489008000 | 10970 | 10970 | 10980 | 10970 | 2583 |
| 525 | 20241004 | 102100 | 460671430 | 10970 | 10960 | 10970 | 10960 | 24 |
| 526 | 20241004 | 102000 | 460408160 | 10960 | 10960 | 10970 | 10960 | 2313 |
| 527 | 20241004 | 101900 | 435052200 | 10960 | 10960 | 10960 | 10960 | 432 |
| 528 | 20241004 | 101800 | 430317480 | 10960 | 10960 | 10960 | 10960 | 49 |
| 529 | 20241004 | 101700 | 429780440 | 10960 | 10960 | 10960 | 10960 | 0 |
| 530 | 20241004 | 101600 | 429780440 | 10960 | 10970 | 10970 | 10960 | 319 |
| 531 | 20241004 | 101500 | 426284110 | 10970 | 10950 | 10970 | 10950 | 971 |
| 532 | 20241004 | 101400 | 415643730 | 10940 | 10940 | 10940 | 10940 | 10 |
| 533 | 20241004 | 101300 | 415534330 | 10950 | 10950 | 10950 | 10950 | 130 |
| 534 | 20241004 | 101200 | 414110830 | 10950 | 10960 | 10960 | 10950 | 11 |
| 535 | 20241004 | 101100 | 413990280 | 10960 | 10960 | 10960 | 10960 | 30 |
| 536 | 20241004 | 101000 | 413661480 | 10960 | 10950 | 10960 | 10940 | 1459 |
| 537 | 20241004 | 100900 | 397681420 | 10950 | 10940 | 10950 | 10940 | 207 |
| 538 | 20241004 | 100800 | 395415690 | 10940 | 10950 | 10950 | 10940 | 12 |
| 539 | 20241004 | 100700 | 395284390 | 10950 | 10950 | 10950 | 10950 | 43 |
| 540 | 20241004 | 100600 | 394813540 | 10940 | 10950 | 10950 | 10940 | 14 |
| 541 | 20241004 | 100500 | 394660340 | 10960 | 10950 | 10960 | 10950 | 847 |
| 542 | 20241004 | 100400 | 385383800 | 10960 | 10960 | 10960 | 10950 | 21 |
| 543 | 20241004 | 100300 | 385153740 | 10950 | 10950 | 10950 | 10950 | 10 |
| 544 | 20241004 | 100200 | 385044240 | 10950 | 10950 | 10950 | 10950 | 11 |
| 545 | 20241004 | 100100 | 384923790 | 10960 | 10960 | 10960 | 10960 | 135 |
| 546 | 20241004 | 100000 | 383444190 | 10960 | 10950 | 10960 | 10950 | 904 |
| 547 | 20241004 | 095900 | 373537440 | 10960 | 10950 | 10960 | 10950 | 144 |
| 548 | 20241004 | 095800 | 371960580 | 10950 | 10960 | 10960 | 10950 | 167 |
| 549 | 20241004 | 095700 | 370131560 | 10960 | 10960 | 10960 | 10960 | 32 |
| 550 | 20241004 | 095600 | 369780840 | 10950 | 10950 | 10950 | 10950 | 10 |
| 551 | 20241004 | 095500 | 369671340 | 10970 | 10960 | 10970 | 10950 | 1449 |
| 552 | 20241004 | 095400 | 353785270 | 10950 | 10940 | 10960 | 10940 | 466 |
| 553 | 20241004 | 095300 | 348686000 | 10940 | 10930 | 10940 | 10930 | 672 |
| 554 | 20241004 | 095200 | 341340940 | 10950 | 10950 | 10950 | 10950 | 0 |
| 555 | 20241004 | 095100 | 341340940 | 10950 | 10950 | 10950 | 10950 | 1013 |
| 556 | 20241004 | 095000 | 330248590 | 10950 | 10930 | 10950 | 10930 | 1601 |
| 557 | 20241004 | 094900 | 312727630 | 10940 | 10920 | 10940 | 10900 | 2626 |
| 558 | 20241004 | 094800 | 284075820 | 10920 | 10920 | 10920 | 10920 | 152 |
| 559 | 20241004 | 094700 | 282415980 | 10940 | 10940 | 10940 | 10940 | 15 |
| 560 | 20241004 | 094600 | 282251880 | 10940 | 10940 | 10940 | 10940 | 0 |
| 561 | 20241004 | 094500 | 282251880 | 10940 | 10930 | 10940 | 10930 | 1368 |
| 562 | 20241004 | 094400 | 267298320 | 10940 | 10940 | 10940 | 10940 | 7 |
| 563 | 20241004 | 094300 | 267221740 | 10920 | 10940 | 10940 | 10920 | 55 |
| 564 | 20241004 | 094200 | 266620080 | 10940 | 10940 | 10940 | 10940 | 0 |
| 565 | 20241004 | 094100 | 266620080 | 10940 | 10940 | 10940 | 10940 | 10 |
| 566 | 20241004 | 094000 | 266510680 | 10940 | 10920 | 10940 | 10910 | 1511 |
| 567 | 20241004 | 093900 | 249996780 | 10920 | 10920 | 10920 | 10920 | 2 |
| 568 | 20241004 | 093800 | 249974940 | 10910 | 10920 | 10920 | 10910 | 2 |
| 569 | 20241004 | 093700 | 249953110 | 10920 | 10920 | 10920 | 10920 | 38 |
| 570 | 20241004 | 093600 | 249538150 | 10910 | 10910 | 10920 | 10900 | 512 |
| 571 | 20241004 | 093500 | 243951370 | 10910 | 10910 | 10920 | 10910 | 909 |
| 572 | 20241004 | 093400 | 234033510 | 10910 | 10910 | 10910 | 10910 | 1598 |
| 573 | 20241004 | 093300 | 216599330 | 10910 | 10910 | 10910 | 10910 | 26 |
| 574 | 20241004 | 093200 | 216315670 | 10910 | 10910 | 10910 | 10910 | 21 |
| 575 | 20241004 | 093100 | 216086560 | 10900 | 10910 | 10910 | 10900 | 18 |
| 576 | 20241004 | 093000 | 215890260 | 10920 | 10900 | 10920 | 10900 | 1463 |
| 577 | 20241004 | 092900 | 199936620 | 10900 | 10910 | 10910 | 10900 | 35 |
| 578 | 20241004 | 092800 | 199555070 | 10910 | 10910 | 10910 | 10910 | 12 |
| 579 | 20241004 | 092700 | 199424150 | 10900 | 10910 | 10910 | 10880 | 241 |
| 580 | 20241004 | 092600 | 196794990 | 10890 | 10870 | 10900 | 10870 | 1831 |
| 581 | 20241004 | 092500 | 176858200 | 10870 | 10860 | 10870 | 10860 | 1426 |
| 582 | 20241004 | 092400 | 161365710 | 10850 | 10850 | 10850 | 10850 | 110 |
| 583 | 20241004 | 092300 | 160172210 | 10850 | 10850 | 10850 | 10850 | 147 |
| 584 | 20241004 | 092200 | 158577260 | 10850 | 10870 | 10870 | 10850 | 408 |
| 585 | 20241004 | 092100 | 154148040 | 10870 | 10860 | 10880 | 10860 | 456 |
| 586 | 20241004 | 092000 | 149194070 | 10860 | 10830 | 10860 | 10830 | 913 |
| 587 | 20241004 | 091900 | 139292530 | 10830 | 10830 | 10830 | 10830 | 206 |
| 588 | 20241004 | 091800 | 137061550 | 10820 | 10820 | 10820 | 10820 | 1055 |
| 589 | 20241004 | 091700 | 125646450 | 10820 | 10820 | 10820 | 10820 | 183 |
| 590 | 20241004 | 091600 | 123666390 | 10820 | 10810 | 10820 | 10810 | 784 |
| 591 | 20241004 | 091500 | 115185170 | 10820 | 10800 | 10820 | 10770 | 1465 |
| 592 | 20241004 | 091400 | 99376470 | 10760 | 10800 | 10800 | 10760 | 1495 |
| 593 | 20241004 | 091300 | 83274840 | 10810 | 10790 | 10810 | 10790 | 273 |
| 594 | 20241004 | 091200 | 80328330 | 10810 | 10810 | 10810 | 10800 | 1159 |
| 595 | 20241004 | 091100 | 67808870 | 10810 | 10820 | 10820 | 10810 | 1461 |
| 596 | 20241004 | 091000 | 52005320 | 10820 | 10840 | 10840 | 10820 | 673 |
| 597 | 20241004 | 090900 | 44721360 | 10850 | 10840 | 10850 | 10830 | 467 |
| 598 | 20241004 | 090800 | 39659100 | 10840 | 10870 | 10870 | 10840 | 451 |
| 599 | 20241004 | 090700 | 34768760 | 10870 | 10870 | 10870 | 10860 | 418 |
| 600 | 20241004 | 090600 | 30226180 | 10850 | 10860 | 10860 | 10850 | 506 |
| 601 | 20241004 | 090500 | 24734580 | 10860 | 10870 | 10870 | 10860 | 98 |
| 602 | 20241004 | 090400 | 23670260 | 10870 | 10870 | 10870 | 10870 | 779 |
| 603 | 20241004 | 090300 | 15202530 | 10880 | 10900 | 10900 | 10880 | 29 |
| 604 | 20241004 | 090200 | 14886990 | 10850 | 10850 | 10850 | 10850 | 200 |
| 605 | 20241004 | 090100 | 12716990 | 10850 | 10870 | 10870 | 10850 | 359 |
| 606 | 20241004 | 090000 | 8816120 | 10870 | 10900 | 10900 | 10870 | 809 |