30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241011 | 192300 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 5980 |
| 3 | 20241011 | 192200 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 4 | 20241011 | 192100 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 5 | 20241011 | 192000 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 6 | 20241011 | 191900 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 7 | 20241011 | 191800 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 8 | 20241011 | 191700 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 9 | 20241011 | 191600 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 10 | 20241011 | 191500 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 11 | 20241011 | 191400 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 12 | 20241011 | 191300 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 13 | 20241011 | 191200 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 14 | 20241011 | 191100 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 15 | 20241011 | 191000 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 16 | 20241011 | 190900 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 17 | 20241011 | 190800 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 18 | 20241011 | 190700 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 19 | 20241011 | 190600 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 20 | 20241011 | 190500 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 21 | 20241011 | 190400 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 22 | 20241011 | 190300 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 23 | 20241011 | 190200 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 24 | 20241011 | 190100 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 25 | 20241011 | 190000 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 26 | 20241011 | 185900 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 27 | 20241011 | 185800 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 28 | 20241011 | 185700 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 29 | 20241011 | 185600 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 30 | 20241011 | 185500 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 31 | 20241011 | 185400 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 32 | 20241011 | 185300 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 5980 |
| 33 | 20241011 | 185200 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 34 | 20241011 | 185100 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 35 | 20241011 | 185000 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 36 | 20241011 | 184900 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 37 | 20241011 | 184800 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 38 | 20241011 | 184700 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 39 | 20241011 | 184600 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 40 | 20241011 | 184500 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 41 | 20241011 | 184400 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 42 | 20241011 | 184300 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 43 | 20241011 | 184200 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 44 | 20241011 | 184100 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 45 | 20241011 | 184000 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 46 | 20241011 | 183900 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 47 | 20241011 | 183800 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 48 | 20241011 | 183700 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 49 | 20241011 | 183600 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 50 | 20241011 | 183500 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 51 | 20241011 | 183400 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 52 | 20241011 | 183300 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 53 | 20241011 | 183200 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 54 | 20241011 | 183100 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 55 | 20241011 | 183000 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 56 | 20241011 | 182900 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 57 | 20241011 | 182800 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 58 | 20241011 | 182700 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 59 | 20241011 | 182600 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 60 | 20241011 | 182500 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 61 | 20241011 | 182400 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 62 | 20241011 | 182300 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 5980 |
| 63 | 20241011 | 182200 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 64 | 20241011 | 182100 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 65 | 20241011 | 182000 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 66 | 20241011 | 181900 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 67 | 20241011 | 181800 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 68 | 20241011 | 181700 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 69 | 20241011 | 181600 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 70 | 20241011 | 181500 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 71 | 20241011 | 181400 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 72 | 20241011 | 181300 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 73 | 20241011 | 181200 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 74 | 20241011 | 181100 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 75 | 20241011 | 181000 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 76 | 20241011 | 180900 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 77 | 20241011 | 180800 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 78 | 20241011 | 180700 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 79 | 20241011 | 180600 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 80 | 20241011 | 180500 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 81 | 20241011 | 180400 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 82 | 20241011 | 180300 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 83 | 20241011 | 180200 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 84 | 20241011 | 180100 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 85 | 20241011 | 180000 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 86 | 20241011 | 175900 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 87 | 20241011 | 175800 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 88 | 20241011 | 175700 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 89 | 20241011 | 175600 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 90 | 20241011 | 175500 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 91 | 20241011 | 175400 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 92 | 20241011 | 175300 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 5980 |
| 93 | 20241011 | 175200 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 94 | 20241011 | 175100 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 95 | 20241011 | 175000 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 96 | 20241011 | 174900 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 97 | 20241011 | 174800 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 98 | 20241011 | 174700 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 99 | 20241011 | 174600 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 100 | 20241011 | 174500 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 101 | 20241011 | 174400 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 102 | 20241011 | 174300 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 103 | 20241011 | 174200 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 104 | 20241011 | 174100 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 105 | 20241011 | 174000 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 106 | 20241011 | 173900 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 107 | 20241011 | 173800 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 108 | 20241011 | 173700 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 109 | 20241011 | 173600 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 110 | 20241011 | 173500 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 111 | 20241011 | 173400 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 112 | 20241011 | 173300 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 113 | 20241011 | 173200 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 114 | 20241011 | 173100 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 115 | 20241011 | 173000 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 116 | 20241011 | 172900 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 117 | 20241011 | 172800 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 118 | 20241011 | 172700 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 119 | 20241011 | 172600 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 120 | 20241011 | 172500 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 121 | 20241011 | 172400 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 122 | 20241011 | 172300 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 5980 |
| 123 | 20241011 | 172200 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 124 | 20241011 | 172100 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 125 | 20241011 | 172000 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 126 | 20241011 | 171900 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 127 | 20241011 | 171800 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 128 | 20241011 | 171700 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 129 | 20241011 | 171600 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 130 | 20241011 | 171500 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 131 | 20241011 | 171400 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 132 | 20241011 | 171300 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 133 | 20241011 | 171200 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 134 | 20241011 | 171100 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 135 | 20241011 | 171000 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 136 | 20241011 | 170900 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 137 | 20241011 | 170800 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 138 | 20241011 | 170700 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 139 | 20241011 | 170600 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 140 | 20241011 | 170500 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 141 | 20241011 | 170400 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 142 | 20241011 | 170300 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 143 | 20241011 | 170200 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 144 | 20241011 | 170100 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 145 | 20241011 | 170000 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 146 | 20241011 | 165900 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 147 | 20241011 | 165800 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 148 | 20241011 | 165700 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 149 | 20241011 | 165600 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 150 | 20241011 | 165500 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 151 | 20241011 | 165400 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 152 | 20241011 | 165300 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 5980 |
| 153 | 20241011 | 165200 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 154 | 20241011 | 165100 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 155 | 20241011 | 165000 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 156 | 20241011 | 164900 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 157 | 20241011 | 164800 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 158 | 20241011 | 164700 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 159 | 20241011 | 164600 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 160 | 20241011 | 164500 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 161 | 20241011 | 164400 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 162 | 20241011 | 164300 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 163 | 20241011 | 164200 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 164 | 20241011 | 164100 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 165 | 20241011 | 164000 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 166 | 20241011 | 163900 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 167 | 20241011 | 163800 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 168 | 20241011 | 163700 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 169 | 20241011 | 163600 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 170 | 20241011 | 163500 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 171 | 20241011 | 163400 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 172 | 20241011 | 163300 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 173 | 20241011 | 163200 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 174 | 20241011 | 163100 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 175 | 20241011 | 163000 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 176 | 20241011 | 162900 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 177 | 20241011 | 162800 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 178 | 20241011 | 162700 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 179 | 20241011 | 162600 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 180 | 20241011 | 162500 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 181 | 20241011 | 162400 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 182 | 20241011 | 162300 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 5980 |
| 183 | 20241011 | 162200 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 184 | 20241011 | 162100 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 185 | 20241011 | 162000 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 186 | 20241011 | 161900 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 187 | 20241011 | 161800 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 188 | 20241011 | 161700 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 189 | 20241011 | 161600 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 190 | 20241011 | 161500 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 191 | 20241011 | 161400 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 192 | 20241011 | 161300 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 193 | 20241011 | 161200 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 194 | 20241011 | 161100 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 195 | 20241011 | 161000 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 196 | 20241011 | 160900 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 197 | 20241011 | 160800 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 198 | 20241011 | 160700 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 199 | 20241011 | 160600 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 200 | 20241011 | 160500 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 201 | 20241011 | 160400 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 202 | 20241011 | 160300 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 203 | 20241011 | 160200 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 204 | 20241011 | 160100 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 205 | 20241011 | 160000 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 206 | 20241011 | 155900 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 207 | 20241011 | 155800 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 208 | 20241011 | 155700 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 209 | 20241011 | 155600 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 210 | 20241011 | 155500 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 211 | 20241011 | 155400 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 212 | 20241011 | 155300 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 5980 |
| 213 | 20241011 | 155200 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 214 | 20241011 | 155100 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 215 | 20241011 | 155000 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 216 | 20241011 | 154900 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 217 | 20241011 | 154800 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 218 | 20241011 | 154700 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 219 | 20241011 | 154600 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 220 | 20241011 | 154500 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 221 | 20241011 | 154400 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 222 | 20241011 | 154300 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 223 | 20241011 | 154200 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 224 | 20241011 | 154100 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 225 | 20241011 | 154000 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 226 | 20241011 | 153900 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 227 | 20241011 | 153800 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 228 | 20241011 | 153700 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 229 | 20241011 | 153600 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 230 | 20241011 | 153500 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 231 | 20241011 | 153400 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 232 | 20241011 | 153300 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 233 | 20241011 | 153200 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 234 | 20241011 | 153100 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 235 | 20241011 | 153000 | 1635536790 | 3830 | 3830 | 3830 | 3830 | 5980 |
| 236 | 20241011 | 152900 | 1612633390 | 3835 | 3835 | 3835 | 3835 | 0 |
| 237 | 20241011 | 152800 | 1612633390 | 3835 | 3835 | 3835 | 3835 | 0 |
| 238 | 20241011 | 152700 | 1612633390 | 3835 | 3835 | 3835 | 3835 | 0 |
| 239 | 20241011 | 152600 | 1612633390 | 3835 | 3835 | 3835 | 3835 | 0 |
| 240 | 20241011 | 152500 | 1612633390 | 3835 | 3835 | 3835 | 3835 | 0 |
| 241 | 20241011 | 152400 | 1612633390 | 3835 | 3835 | 3835 | 3835 | 0 |
| 242 | 20241011 | 152300 | 1612633390 | 3835 | 3835 | 3835 | 3835 | 0 |
| 243 | 20241011 | 152200 | 1612633390 | 3835 | 3835 | 3835 | 3835 | 0 |
| 244 | 20241011 | 152100 | 1612633390 | 3835 | 3835 | 3835 | 3835 | 0 |
| 245 | 20241011 | 152000 | 1612633390 | 3835 | 3835 | 3835 | 3835 | 0 |
| 246 | 20241011 | 151900 | 1612633390 | 3835 | 3825 | 3835 | 3820 | 117 |
| 247 | 20241011 | 151800 | 1612186360 | 3830 | 3820 | 3835 | 3820 | 664 |
| 248 | 20241011 | 151700 | 1609646700 | 3825 | 3820 | 3825 | 3820 | 758 |
| 249 | 20241011 | 151600 | 1606749215 | 3820 | 3825 | 3825 | 3820 | 232 |
| 250 | 20241011 | 151500 | 1605861825 | 3830 | 3830 | 3830 | 3825 | 214 |
| 251 | 20241011 | 151400 | 1605042220 | 3825 | 3830 | 3835 | 3825 | 430 |
| 252 | 20241011 | 151300 | 1603394525 | 3835 | 3825 | 3835 | 3825 | 32 |
| 253 | 20241011 | 151200 | 1603271825 | 3840 | 3840 | 3840 | 3825 | 238 |
| 254 | 20241011 | 151100 | 1602357955 | 3840 | 3830 | 3840 | 3820 | 714 |
| 255 | 20241011 | 151000 | 1599619295 | 3815 | 3820 | 3820 | 3815 | 479 |
| 256 | 20241011 | 150900 | 1597789645 | 3835 | 3830 | 3835 | 3815 | 1186 |
| 257 | 20241011 | 150800 | 1593255045 | 3830 | 3830 | 3830 | 3830 | 301 |
| 258 | 20241011 | 150700 | 1592102215 | 3830 | 3835 | 3835 | 3830 | 1662 |
| 259 | 20241011 | 150600 | 1585732450 | 3835 | 3840 | 3840 | 3835 | 686 |
| 260 | 20241011 | 150500 | 1583099385 | 3835 | 3835 | 3835 | 3835 | 0 |
| 261 | 20241011 | 150400 | 1583099385 | 3835 | 3840 | 3840 | 3835 | 395 |
| 262 | 20241011 | 150300 | 1581582735 | 3845 | 3830 | 3845 | 3830 | 656 |
| 263 | 20241011 | 150200 | 1579063560 | 3830 | 3830 | 3835 | 3830 | 1143 |
| 264 | 20241011 | 150100 | 1574683160 | 3835 | 3835 | 3835 | 3835 | 280 |
| 265 | 20241011 | 150000 | 1573609360 | 3835 | 3835 | 3835 | 3835 | 106 |
| 266 | 20241011 | 145900 | 1573202850 | 3835 | 3835 | 3835 | 3835 | 116 |
| 267 | 20241011 | 145800 | 1572757990 | 3835 | 3835 | 3835 | 3835 | 309 |
| 268 | 20241011 | 145700 | 1571572975 | 3835 | 3835 | 3835 | 3835 | 0 |
| 269 | 20241011 | 145600 | 1571572975 | 3835 | 3830 | 3835 | 3830 | 193 |
| 270 | 20241011 | 145500 | 1570833780 | 3830 | 3830 | 3840 | 3830 | 356 |
| 271 | 20241011 | 145400 | 1569470290 | 3835 | 3830 | 3835 | 3820 | 396 |
| 272 | 20241011 | 145300 | 1567954575 | 3830 | 3835 | 3840 | 3830 | 1606 |
| 273 | 20241011 | 145200 | 1561794890 | 3835 | 3835 | 3835 | 3835 | 221 |
| 274 | 20241011 | 145100 | 1560947355 | 3840 | 3840 | 3840 | 3835 | 2244 |
| 275 | 20241011 | 145000 | 1552331850 | 3840 | 3845 | 3845 | 3835 | 1091 |
| 276 | 20241011 | 144900 | 1548141210 | 3850 | 3845 | 3850 | 3840 | 148 |
| 277 | 20241011 | 144800 | 1547571520 | 3845 | 3840 | 3845 | 3840 | 1614 |
| 278 | 20241011 | 144700 | 1541366540 | 3840 | 3840 | 3840 | 3840 | 209 |
| 279 | 20241011 | 144600 | 1540563980 | 3835 | 3835 | 3835 | 3835 | 356 |
| 280 | 20241011 | 144500 | 1539198720 | 3830 | 3830 | 3835 | 3830 | 122 |
| 281 | 20241011 | 144400 | 1538731455 | 3830 | 3830 | 3830 | 3825 | 68 |
| 282 | 20241011 | 144300 | 1538471165 | 3830 | 3830 | 3830 | 3830 | 233 |
| 283 | 20241011 | 144200 | 1537578775 | 3830 | 3830 | 3830 | 3830 | 0 |
| 284 | 20241011 | 144100 | 1537578775 | 3830 | 3830 | 3830 | 3825 | 277 |
| 285 | 20241011 | 144000 | 1536517875 | 3830 | 3825 | 3830 | 3825 | 332 |
| 286 | 20241011 | 143900 | 1535246835 | 3825 | 3825 | 3830 | 3825 | 41 |
| 287 | 20241011 | 143800 | 1535090005 | 3825 | 3825 | 3830 | 3820 | 2028 |
| 288 | 20241011 | 143700 | 1527340770 | 3825 | 3835 | 3840 | 3825 | 955 |
| 289 | 20241011 | 143600 | 1523685370 | 3835 | 3830 | 3835 | 3830 | 401 |
| 290 | 20241011 | 143500 | 1522148275 | 3830 | 3830 | 3835 | 3830 | 536 |
| 291 | 20241011 | 143400 | 1520095025 | 3825 | 3850 | 3850 | 3825 | 1433 |
| 292 | 20241011 | 143300 | 1514597155 | 3855 | 3855 | 3855 | 3855 | 250 |
| 293 | 20241011 | 143200 | 1513633405 | 3850 | 3855 | 3860 | 3850 | 1025 |
| 294 | 20241011 | 143100 | 1509685760 | 3860 | 3850 | 3860 | 3850 | 1992 |
| 295 | 20241011 | 143000 | 1502016030 | 3850 | 3865 | 3865 | 3850 | 60 |
| 296 | 20241011 | 142900 | 1501784610 | 3865 | 3860 | 3865 | 3835 | 1150 |
| 297 | 20241011 | 142800 | 1497362090 | 3860 | 3850 | 3860 | 3850 | 283 |
| 298 | 20241011 | 142700 | 1496271125 | 3850 | 3850 | 3850 | 3850 | 313 |
| 299 | 20241011 | 142600 | 1495066075 | 3845 | 3850 | 3850 | 3845 | 70 |
| 300 | 20241011 | 142500 | 1494796630 | 3850 | 3850 | 3850 | 3850 | 505 |
| 301 | 20241011 | 142400 | 1492852380 | 3850 | 3865 | 3870 | 3850 | 538 |
| 302 | 20241011 | 142300 | 1490777240 | 3865 | 3875 | 3875 | 3865 | 962 |
| 303 | 20241011 | 142200 | 1487053190 | 3875 | 3865 | 3875 | 3865 | 386 |
| 304 | 20241011 | 142100 | 1485559175 | 3865 | 3870 | 3880 | 3865 | 225 |
| 305 | 20241011 | 142000 | 1484687895 | 3870 | 3870 | 3875 | 3870 | 267 |
| 306 | 20241011 | 141900 | 1483654460 | 3870 | 3860 | 3870 | 3860 | 643 |
| 307 | 20241011 | 141800 | 1481169555 | 3855 | 3865 | 3865 | 3855 | 306 |
| 308 | 20241011 | 141700 | 1479988770 | 3865 | 3865 | 3865 | 3865 | 318 |
| 309 | 20241011 | 141600 | 1478759700 | 3865 | 3865 | 3870 | 3865 | 122 |
| 310 | 20241011 | 141500 | 1478287735 | 3865 | 3865 | 3865 | 3865 | 367 |
| 311 | 20241011 | 141400 | 1476869280 | 3865 | 3870 | 3870 | 3850 | 1323 |
| 312 | 20241011 | 141300 | 1471766315 | 3870 | 3865 | 3870 | 3860 | 252 |
| 313 | 20241011 | 141200 | 1470792480 | 3865 | 3870 | 3870 | 3855 | 723 |
| 314 | 20241011 | 141100 | 1468000100 | 3870 | 3870 | 3870 | 3870 | 57 |
| 315 | 20241011 | 141000 | 1467779510 | 3870 | 3865 | 3880 | 3865 | 3217 |
| 316 | 20241011 | 140900 | 1455316710 | 3865 | 3860 | 3865 | 3860 | 490 |
| 317 | 20241011 | 140800 | 1453423420 | 3860 | 3860 | 3870 | 3855 | 1974 |
| 318 | 20241011 | 140700 | 1445801805 | 3860 | 3860 | 3870 | 3860 | 612 |
| 319 | 20241011 | 140600 | 1443438650 | 3870 | 3850 | 3870 | 3850 | 954 |
| 320 | 20241011 | 140500 | 1439756225 | 3845 | 3845 | 3845 | 3840 | 433 |
| 321 | 20241011 | 140400 | 1438091600 | 3845 | 3840 | 3845 | 3840 | 194 |
| 322 | 20241011 | 140300 | 1437346100 | 3840 | 3845 | 3845 | 3840 | 249 |
| 323 | 20241011 | 140200 | 1436389795 | 3845 | 3835 | 3845 | 3835 | 205 |
| 324 | 20241011 | 140100 | 1435602350 | 3830 | 3850 | 3850 | 3830 | 5488 |
| 325 | 20241011 | 140000 | 1414554295 | 3850 | 3850 | 3850 | 3850 | 215 |
| 326 | 20241011 | 135900 | 1413726545 | 3850 | 3850 | 3850 | 3850 | 495 |
| 327 | 20241011 | 135800 | 1411820795 | 3850 | 3850 | 3850 | 3850 | 159 |
| 328 | 20241011 | 135700 | 1411208645 | 3850 | 3850 | 3850 | 3845 | 542 |
| 329 | 20241011 | 135600 | 1409123550 | 3850 | 3850 | 3850 | 3850 | 1 |
| 330 | 20241011 | 135500 | 1409119700 | 3845 | 3840 | 3845 | 3840 | 604 |
| 331 | 20241011 | 135400 | 1406798605 | 3845 | 3845 | 3845 | 3845 | 259 |
| 332 | 20241011 | 135300 | 1405802750 | 3845 | 3850 | 3850 | 3845 | 14 |
| 333 | 20241011 | 135200 | 1405748900 | 3850 | 3845 | 3850 | 3845 | 331 |
| 334 | 20241011 | 135100 | 1404475055 | 3855 | 3845 | 3855 | 3845 | 241 |
| 335 | 20241011 | 135000 | 1403547230 | 3845 | 3845 | 3850 | 3845 | 694 |
| 336 | 20241011 | 134900 | 1400878795 | 3850 | 3855 | 3860 | 3845 | 2277 |
| 337 | 20241011 | 134800 | 1392109800 | 3855 | 3855 | 3855 | 3855 | 18 |
| 338 | 20241011 | 134700 | 1392040410 | 3855 | 3855 | 3855 | 3855 | 237 |
| 339 | 20241011 | 134600 | 1391126775 | 3855 | 3855 | 3855 | 3855 | 273 |
| 340 | 20241011 | 134500 | 1390074360 | 3850 | 3850 | 3850 | 3850 | 0 |
| 341 | 20241011 | 134400 | 1390074360 | 3850 | 3855 | 3855 | 3850 | 624 |
| 342 | 20241011 | 134300 | 1387671955 | 3850 | 3855 | 3855 | 3850 | 311 |
| 343 | 20241011 | 134200 | 1386473175 | 3860 | 3855 | 3860 | 3855 | 42 |
| 344 | 20241011 | 134100 | 1386311255 | 3860 | 3860 | 3860 | 3855 | 851 |
| 345 | 20241011 | 134000 | 1383027745 | 3860 | 3860 | 3860 | 3860 | 270 |
| 346 | 20241011 | 133900 | 1381985545 | 3865 | 3865 | 3865 | 3865 | 300 |
| 347 | 20241011 | 133800 | 1380826045 | 3860 | 3860 | 3860 | 3860 | 200 |
| 348 | 20241011 | 133700 | 1380054045 | 3855 | 3855 | 3855 | 3855 | 25 |
| 349 | 20241011 | 133600 | 1379957670 | 3865 | 3855 | 3865 | 3855 | 611 |
| 350 | 20241011 | 133500 | 1377599200 | 3855 | 3860 | 3860 | 3855 | 122 |
| 351 | 20241011 | 133400 | 1377128630 | 3860 | 3855 | 3860 | 3855 | 263 |
| 352 | 20241011 | 133300 | 1376113740 | 3855 | 3855 | 3855 | 3850 | 534 |
| 353 | 20241011 | 133200 | 1374055175 | 3855 | 3855 | 3855 | 3855 | 306 |
| 354 | 20241011 | 133100 | 1372875545 | 3855 | 3850 | 3855 | 3850 | 494 |
| 355 | 20241011 | 133000 | 1370973640 | 3855 | 3855 | 3855 | 3855 | 103 |
| 356 | 20241011 | 132900 | 1370576575 | 3855 | 3855 | 3855 | 3855 | 158 |
| 357 | 20241011 | 132800 | 1369967485 | 3855 | 3855 | 3855 | 3855 | 241 |
| 358 | 20241011 | 132700 | 1369038430 | 3860 | 3855 | 3860 | 3850 | 198 |
| 359 | 20241011 | 132600 | 1368275535 | 3855 | 3855 | 3860 | 3855 | 1113 |
| 360 | 20241011 | 132500 | 1363983635 | 3855 | 3860 | 3860 | 3855 | 38 |
| 361 | 20241011 | 132400 | 1363837140 | 3860 | 3860 | 3865 | 3855 | 380 |
| 362 | 20241011 | 132300 | 1362370340 | 3870 | 3865 | 3870 | 3865 | 302 |
| 363 | 20241011 | 132200 | 1361203105 | 3865 | 3865 | 3865 | 3865 | 3 |
| 364 | 20241011 | 132100 | 1361191510 | 3875 | 3870 | 3875 | 3870 | 209 |
| 365 | 20241011 | 132000 | 1360382675 | 3870 | 3870 | 3870 | 3870 | 292 |
| 366 | 20241011 | 131900 | 1359252635 | 3875 | 3875 | 3875 | 3875 | 0 |
| 367 | 20241011 | 131800 | 1359252635 | 3875 | 3870 | 3875 | 3870 | 265 |
| 368 | 20241011 | 131700 | 1358227055 | 3870 | 3860 | 3875 | 3860 | 1851 |
| 369 | 20241011 | 131600 | 1351081465 | 3860 | 3845 | 3860 | 3845 | 4264 |
| 370 | 20241011 | 131500 | 1334642575 | 3845 | 3850 | 3850 | 3845 | 458 |
| 371 | 20241011 | 131400 | 1332879300 | 3850 | 3850 | 3850 | 3850 | 2 |
| 372 | 20241011 | 131300 | 1332871600 | 3850 | 3850 | 3850 | 3850 | 269 |
| 373 | 20241011 | 131200 | 1331835950 | 3850 | 3850 | 3850 | 3850 | 51 |
| 374 | 20241011 | 131100 | 1331639600 | 3850 | 3850 | 3850 | 3850 | 231 |
| 375 | 20241011 | 131000 | 1330750250 | 3845 | 3850 | 3850 | 3845 | 300 |
| 376 | 20241011 | 130900 | 1329595270 | 3855 | 3855 | 3855 | 3855 | 0 |
| 377 | 20241011 | 130800 | 1329595270 | 3855 | 3850 | 3855 | 3850 | 205 |
| 378 | 20241011 | 130700 | 1328806015 | 3850 | 3855 | 3855 | 3850 | 1351 |
| 379 | 20241011 | 130600 | 1323601590 | 3860 | 3860 | 3860 | 3850 | 57 |
| 380 | 20241011 | 130500 | 1323382110 | 3850 | 3860 | 3860 | 3850 | 255 |
| 381 | 20241011 | 130400 | 1322399125 | 3860 | 3855 | 3860 | 3850 | 1070 |
| 382 | 20241011 | 130300 | 1318279345 | 3860 | 3860 | 3860 | 3860 | 295 |
| 383 | 20241011 | 130200 | 1317140645 | 3860 | 3860 | 3860 | 3860 | 206 |
| 384 | 20241011 | 130100 | 1316345485 | 3855 | 3860 | 3860 | 3855 | 584 |
| 385 | 20241011 | 130000 | 1314092245 | 3860 | 3865 | 3865 | 3860 | 768 |
| 386 | 20241011 | 125900 | 1311127265 | 3865 | 3865 | 3865 | 3850 | 11 |
| 387 | 20241011 | 125800 | 1311084805 | 3865 | 3865 | 3875 | 3865 | 515 |
| 388 | 20241011 | 125700 | 1309090805 | 3870 | 3860 | 3870 | 3860 | 103 |
| 389 | 20241011 | 125600 | 1308692205 | 3860 | 3870 | 3875 | 3860 | 294 |
| 390 | 20241011 | 125500 | 1307555130 | 3875 | 3865 | 3875 | 3865 | 826 |
| 391 | 20241011 | 125400 | 1304360260 | 3840 | 3880 | 3885 | 3840 | 3336 |
| 392 | 20241011 | 125300 | 1291507760 | 3880 | 3875 | 3880 | 3875 | 349 |
| 393 | 20241011 | 125200 | 1290153695 | 3880 | 3880 | 3880 | 3880 | 212 |
| 394 | 20241011 | 125100 | 1289331135 | 3880 | 3880 | 3880 | 3880 | 12 |
| 395 | 20241011 | 125000 | 1289284575 | 3880 | 3880 | 3880 | 3880 | 272 |
| 396 | 20241011 | 124900 | 1288229215 | 3880 | 3875 | 3880 | 3875 | 386 |
| 397 | 20241011 | 124800 | 1286731540 | 3875 | 3875 | 3875 | 3875 | 89 |
| 398 | 20241011 | 124700 | 1286386665 | 3875 | 3875 | 3875 | 3875 | 252 |
| 399 | 20241011 | 124600 | 1285410165 | 3880 | 3880 | 3880 | 3880 | 1291 |
| 400 | 20241011 | 124500 | 1280401085 | 3880 | 3865 | 3880 | 3865 | 529 |
| 401 | 20241011 | 124400 | 1278353850 | 3875 | 3870 | 3875 | 3870 | 9 |
| 402 | 20241011 | 124300 | 1278319005 | 3870 | 3875 | 3875 | 3865 | 656 |
| 403 | 20241011 | 124200 | 1275778950 | 3880 | 3870 | 3880 | 3870 | 717 |
| 404 | 20241011 | 124100 | 1273003085 | 3870 | 3870 | 3870 | 3870 | 0 |
| 405 | 20241011 | 124000 | 1273003085 | 3870 | 3865 | 3870 | 3865 | 489 |
| 406 | 20241011 | 123900 | 1271111000 | 3865 | 3865 | 3865 | 3865 | 260 |
| 407 | 20241011 | 123800 | 1270106100 | 3865 | 3860 | 3865 | 3860 | 502 |
| 408 | 20241011 | 123700 | 1268168370 | 3860 | 3850 | 3860 | 3850 | 24 |
| 409 | 20241011 | 123600 | 1268075940 | 3860 | 3860 | 3860 | 3860 | 1 |
| 410 | 20241011 | 123500 | 1268072080 | 3840 | 3855 | 3855 | 3840 | 10009 |
| 411 | 20241011 | 123400 | 1229604160 | 3850 | 3850 | 3855 | 3850 | 616 |
| 412 | 20241011 | 123300 | 1227231110 | 3850 | 3865 | 3870 | 3850 | 1464 |
| 413 | 20241011 | 123200 | 1221589285 | 3865 | 3870 | 3870 | 3860 | 256 |
| 414 | 20241011 | 123100 | 1220598910 | 3870 | 3870 | 3870 | 3870 | 326 |
| 415 | 20241011 | 123000 | 1219337290 | 3870 | 3875 | 3875 | 3865 | 1119 |
| 416 | 20241011 | 122900 | 1215008365 | 3880 | 3880 | 3880 | 3880 | 250 |
| 417 | 20241011 | 122800 | 1214038365 | 3880 | 3880 | 3880 | 3880 | 1 |
| 418 | 20241011 | 122700 | 1214034485 | 3880 | 3880 | 3880 | 3875 | 362 |
| 419 | 20241011 | 122600 | 1212630175 | 3875 | 3880 | 3880 | 3875 | 427 |
| 420 | 20241011 | 122500 | 1210973435 | 3880 | 3875 | 3880 | 3875 | 96 |
| 421 | 20241011 | 122400 | 1210601205 | 3880 | 3880 | 3880 | 3880 | 58 |
| 422 | 20241011 | 122300 | 1210376165 | 3880 | 3880 | 3880 | 3880 | 265 |
| 423 | 20241011 | 122200 | 1209347965 | 3885 | 3880 | 3885 | 3880 | 232 |
| 424 | 20241011 | 122100 | 1208446695 | 3880 | 3885 | 3885 | 3880 | 412 |
| 425 | 20241011 | 122000 | 1206846650 | 3880 | 3870 | 3880 | 3870 | 3997 |
| 426 | 20241011 | 121900 | 1191372200 | 3875 | 3870 | 3875 | 3870 | 599 |
| 427 | 20241011 | 121800 | 1189054020 | 3870 | 3865 | 3870 | 3865 | 5 |
| 428 | 20241011 | 121700 | 1189034685 | 3870 | 3870 | 3870 | 3870 | 1 |
| 429 | 20241011 | 121600 | 1189030815 | 3865 | 3870 | 3870 | 3860 | 1030 |
| 430 | 20241011 | 121500 | 1185049095 | 3860 | 3870 | 3870 | 3860 | 324 |
| 431 | 20241011 | 121400 | 1183795455 | 3870 | 3870 | 3870 | 3870 | 0 |
| 432 | 20241011 | 121300 | 1183795455 | 3870 | 3860 | 3870 | 3850 | 2258 |
| 433 | 20241011 | 121200 | 1175099305 | 3870 | 3870 | 3870 | 3855 | 467 |
| 434 | 20241011 | 121100 | 1173297920 | 3870 | 3875 | 3880 | 3870 | 662 |
| 435 | 20241011 | 121000 | 1170734540 | 3875 | 3885 | 3890 | 3875 | 750 |
| 436 | 20241011 | 120900 | 1167827500 | 3885 | 3890 | 3890 | 3885 | 263 |
| 437 | 20241011 | 120800 | 1166804530 | 3885 | 3885 | 3890 | 3885 | 397 |
| 438 | 20241011 | 120700 | 1165260780 | 3890 | 3885 | 3890 | 3885 | 388 |
| 439 | 20241011 | 120600 | 1163751510 | 3890 | 3885 | 3890 | 3885 | 67 |
| 440 | 20241011 | 120500 | 1163491210 | 3885 | 3885 | 3890 | 3885 | 212 |
| 441 | 20241011 | 120400 | 1162667335 | 3885 | 3890 | 3890 | 3885 | 249 |
| 442 | 20241011 | 120300 | 1161699930 | 3890 | 3885 | 3890 | 3885 | 151 |
| 443 | 20241011 | 120200 | 1161113285 | 3880 | 3880 | 3885 | 3875 | 49 |
| 444 | 20241011 | 120100 | 1160923295 | 3880 | 3890 | 3890 | 3880 | 310 |
| 445 | 20241011 | 120000 | 1159718685 | 3890 | 3885 | 3890 | 3885 | 317 |
| 446 | 20241011 | 115900 | 1158486885 | 3885 | 3875 | 3885 | 3865 | 3531 |
| 447 | 20241011 | 115800 | 1144789805 | 3875 | 3880 | 3880 | 3860 | 3239 |
| 448 | 20241011 | 115700 | 1132277400 | 3880 | 3875 | 3880 | 3875 | 44 |
| 449 | 20241011 | 115600 | 1132106895 | 3870 | 3870 | 3870 | 3860 | 497 |
| 450 | 20241011 | 115500 | 1130185965 | 3870 | 3885 | 3885 | 3870 | 81 |
| 451 | 20241011 | 115400 | 1129871890 | 3880 | 3880 | 3880 | 3880 | 457 |
| 452 | 20241011 | 115300 | 1128098730 | 3885 | 3885 | 3885 | 3880 | 24 |
| 453 | 20241011 | 115200 | 1128005495 | 3875 | 3875 | 3875 | 3875 | 0 |
| 454 | 20241011 | 115100 | 1128005495 | 3875 | 3880 | 3885 | 3875 | 951 |
| 455 | 20241011 | 115000 | 1124314425 | 3880 | 3880 | 3880 | 3880 | 28 |
| 456 | 20241011 | 114900 | 1124205785 | 3875 | 3875 | 3875 | 3875 | 151 |
| 457 | 20241011 | 114800 | 1123620660 | 3875 | 3870 | 3875 | 3870 | 211 |
| 458 | 20241011 | 114700 | 1122803045 | 3870 | 3880 | 3880 | 3870 | 31 |
| 459 | 20241011 | 114600 | 1122682945 | 3890 | 3895 | 3895 | 3890 | 634 |
| 460 | 20241011 | 114500 | 1120214620 | 3895 | 3895 | 3900 | 3895 | 122 |
| 461 | 20241011 | 114400 | 1119739425 | 3890 | 3890 | 3900 | 3890 | 178 |
| 462 | 20241011 | 114300 | 1119045890 | 3900 | 3890 | 3900 | 3890 | 1546 |
| 463 | 20241011 | 114200 | 1113027685 | 3870 | 3895 | 3900 | 3870 | 3953 |
| 464 | 20241011 | 114100 | 1097687755 | 3895 | 3890 | 3905 | 3890 | 17 |
| 465 | 20241011 | 114000 | 1097621535 | 3890 | 3880 | 3900 | 3880 | 1445 |
| 466 | 20241011 | 113900 | 1092006760 | 3880 | 3890 | 3890 | 3880 | 801 |
| 467 | 20241011 | 113800 | 1088894480 | 3875 | 3890 | 3895 | 3875 | 1311 |
| 468 | 20241011 | 113700 | 1083801175 | 3890 | 3890 | 3895 | 3890 | 319 |
| 469 | 20241011 | 113600 | 1082560255 | 3885 | 3890 | 3890 | 3870 | 1345 |
| 470 | 20241011 | 113500 | 1077339640 | 3890 | 3900 | 3900 | 3885 | 1831 |
| 471 | 20241011 | 113400 | 1070214775 | 3900 | 3895 | 3900 | 3895 | 746 |
| 472 | 20241011 | 113300 | 1067306330 | 3895 | 3900 | 3900 | 3895 | 1608 |
| 473 | 20241011 | 113200 | 1061037300 | 3890 | 3900 | 3905 | 3890 | 2769 |
| 474 | 20241011 | 113100 | 1050243405 | 3900 | 3930 | 3930 | 3900 | 4426 |
| 475 | 20241011 | 113000 | 1032932275 | 3910 | 3920 | 3930 | 3910 | 1395 |
| 476 | 20241011 | 112900 | 1027467150 | 3935 | 3925 | 3935 | 3915 | 2380 |
| 477 | 20241011 | 112800 | 1018122850 | 3935 | 3920 | 3935 | 3910 | 2871 |
| 478 | 20241011 | 112700 | 1006854410 | 3920 | 3910 | 3920 | 3900 | 7844 |
| 479 | 20241011 | 112600 | 976113930 | 3900 | 3880 | 3920 | 3875 | 14310 |
| 480 | 20241011 | 112500 | 920376885 | 3880 | 3865 | 3880 | 3865 | 3205 |
| 481 | 20241011 | 112400 | 907959425 | 3865 | 3870 | 3870 | 3860 | 462 |
| 482 | 20241011 | 112300 | 906173330 | 3875 | 3870 | 3875 | 3870 | 249 |
| 483 | 20241011 | 112200 | 905209690 | 3870 | 3870 | 3875 | 3870 | 2303 |
| 484 | 20241011 | 112100 | 896294330 | 3870 | 3870 | 3875 | 3870 | 3210 |
| 485 | 20241011 | 112000 | 883869880 | 3870 | 3875 | 3875 | 3865 | 6568 |
| 486 | 20241011 | 111900 | 858423330 | 3870 | 3860 | 3870 | 3860 | 1144 |
| 487 | 20241011 | 111800 | 853997435 | 3860 | 3855 | 3865 | 3855 | 1129 |
| 488 | 20241011 | 111700 | 849636610 | 3855 | 3825 | 3855 | 3825 | 10902 |
| 489 | 20241011 | 111600 | 807718610 | 3825 | 3825 | 3840 | 3825 | 310 |
| 490 | 20241011 | 111500 | 806532845 | 3830 | 3825 | 3830 | 3825 | 589 |
| 491 | 20241011 | 111400 | 804278520 | 3845 | 3835 | 3845 | 3830 | 1059 |
| 492 | 20241011 | 111300 | 800209610 | 3845 | 3825 | 3845 | 3815 | 9524 |
| 493 | 20241011 | 111200 | 763793005 | 3825 | 3850 | 3850 | 3825 | 8795 |
| 494 | 20241011 | 111100 | 730093105 | 3845 | 3850 | 3850 | 3845 | 131 |
| 495 | 20241011 | 111000 | 729589285 | 3850 | 3840 | 3850 | 3840 | 446 |
| 496 | 20241011 | 110900 | 727874270 | 3840 | 3840 | 3850 | 3840 | 316 |
| 497 | 20241011 | 110800 | 726659340 | 3840 | 3840 | 3850 | 3840 | 606 |
| 498 | 20241011 | 110700 | 724332280 | 3845 | 3850 | 3850 | 3840 | 2034 |
| 499 | 20241011 | 110600 | 716512515 | 3850 | 3855 | 3855 | 3850 | 1012 |
| 500 | 20241011 | 110500 | 712616060 | 3855 | 3865 | 3865 | 3850 | 573 |
| 501 | 20241011 | 110400 | 710406750 | 3865 | 3880 | 3880 | 3865 | 2937 |
| 502 | 20241011 | 110300 | 699040300 | 3880 | 3880 | 3885 | 3880 | 509 |
| 503 | 20241011 | 110200 | 697064480 | 3880 | 3880 | 3880 | 3880 | 532 |
| 504 | 20241011 | 110100 | 695000320 | 3880 | 3885 | 3890 | 3880 | 2319 |
| 505 | 20241011 | 110000 | 685987660 | 3885 | 3885 | 3890 | 3880 | 756 |
| 506 | 20241011 | 105900 | 683049685 | 3885 | 3860 | 3885 | 3850 | 8325 |
| 507 | 20241011 | 105800 | 650863860 | 3850 | 3865 | 3865 | 3850 | 854 |
| 508 | 20241011 | 105700 | 647569835 | 3865 | 3860 | 3865 | 3850 | 535 |
| 509 | 20241011 | 105600 | 645507840 | 3850 | 3860 | 3865 | 3850 | 1344 |
| 510 | 20241011 | 105500 | 640319470 | 3860 | 3865 | 3865 | 3855 | 337 |
| 511 | 20241011 | 105400 | 639017855 | 3870 | 3875 | 3880 | 3870 | 4340 |
| 512 | 20241011 | 105300 | 622219710 | 3875 | 3880 | 3890 | 3875 | 7211 |
| 513 | 20241011 | 105200 | 594229085 | 3880 | 3870 | 3885 | 3870 | 4380 |
| 514 | 20241011 | 105100 | 577247890 | 3875 | 3870 | 3875 | 3865 | 5490 |
| 515 | 20241011 | 105000 | 556002055 | 3870 | 3855 | 3870 | 3855 | 3329 |
| 516 | 20241011 | 104900 | 543123385 | 3855 | 3850 | 3870 | 3840 | 3690 |
| 517 | 20241011 | 104800 | 528886825 | 3850 | 3845 | 3860 | 3840 | 4148 |
| 518 | 20241011 | 104700 | 512910465 | 3845 | 3840 | 3845 | 3835 | 274 |
| 519 | 20241011 | 104600 | 511857100 | 3840 | 3845 | 3845 | 3840 | 385 |
| 520 | 20241011 | 104500 | 510376820 | 3845 | 3845 | 3850 | 3845 | 1589 |
| 521 | 20241011 | 104400 | 504261950 | 3850 | 3840 | 3855 | 3840 | 1799 |
| 522 | 20241011 | 104300 | 497338955 | 3845 | 3830 | 3850 | 3830 | 1478 |
| 523 | 20241011 | 104200 | 491662770 | 3835 | 3835 | 3840 | 3830 | 970 |
| 524 | 20241011 | 104100 | 487944640 | 3840 | 3840 | 3845 | 3835 | 3694 |
| 525 | 20241011 | 104000 | 473770445 | 3840 | 3840 | 3845 | 3840 | 1191 |
| 526 | 20241011 | 103900 | 469197000 | 3840 | 3850 | 3850 | 3840 | 2376 |
| 527 | 20241011 | 103800 | 460062920 | 3855 | 3850 | 3855 | 3850 | 278 |
| 528 | 20241011 | 103700 | 458991795 | 3855 | 3850 | 3860 | 3845 | 2241 |
| 529 | 20241011 | 103600 | 450354325 | 3850 | 3845 | 3855 | 3835 | 2685 |
| 530 | 20241011 | 103500 | 440022690 | 3845 | 3835 | 3845 | 3830 | 1325 |
| 531 | 20241011 | 103400 | 434936765 | 3835 | 3830 | 3850 | 3830 | 4097 |
| 532 | 20241011 | 103300 | 419203935 | 3830 | 3815 | 3835 | 3815 | 878 |
| 533 | 20241011 | 103200 | 415841860 | 3810 | 3820 | 3820 | 3800 | 1723 |
| 534 | 20241011 | 103100 | 409278710 | 3815 | 3825 | 3830 | 3795 | 6344 |
| 535 | 20241011 | 103000 | 385131430 | 3835 | 3820 | 3850 | 3820 | 12995 |
| 536 | 20241011 | 102900 | 335272465 | 3825 | 3820 | 3830 | 3820 | 2683 |
| 537 | 20241011 | 102800 | 325019745 | 3820 | 3790 | 3835 | 3785 | 9123 |
| 538 | 20241011 | 102700 | 290259555 | 3795 | 3795 | 3795 | 3785 | 231 |
| 539 | 20241011 | 102600 | 289384295 | 3795 | 3745 | 3820 | 3745 | 21769 |
| 540 | 20241011 | 102500 | 206949185 | 3765 | 3750 | 3765 | 3750 | 8477 |
| 541 | 20241011 | 102400 | 175037045 | 3760 | 3750 | 3760 | 3750 | 608 |
| 542 | 20241011 | 102300 | 172756765 | 3765 | 3760 | 3765 | 3750 | 1318 |
| 543 | 20241011 | 102200 | 167802780 | 3760 | 3745 | 3760 | 3745 | 2106 |
| 544 | 20241011 | 102100 | 159885275 | 3755 | 3735 | 3760 | 3730 | 3491 |
| 545 | 20241011 | 102000 | 146848785 | 3750 | 3730 | 3750 | 3730 | 1602 |
| 546 | 20241011 | 101900 | 140855625 | 3735 | 3735 | 3735 | 3735 | 269 |
| 547 | 20241011 | 101800 | 139850910 | 3735 | 3730 | 3735 | 3720 | 944 |
| 548 | 20241011 | 101700 | 136334075 | 3735 | 3730 | 3735 | 3730 | 214 |
| 549 | 20241011 | 101600 | 135534815 | 3730 | 3730 | 3735 | 3730 | 349 |
| 550 | 20241011 | 101500 | 134231575 | 3735 | 3735 | 3740 | 3730 | 1312 |
| 551 | 20241011 | 101400 | 129331185 | 3740 | 3740 | 3740 | 3725 | 4860 |
| 552 | 20241011 | 101300 | 111164755 | 3745 | 3750 | 3750 | 3740 | 6703 |
| 553 | 20241011 | 101200 | 86082920 | 3750 | 3725 | 3750 | 3725 | 5139 |
| 554 | 20241011 | 101100 | 66876685 | 3725 | 3720 | 3730 | 3710 | 2903 |
| 555 | 20241011 | 101000 | 56090275 | 3720 | 3715 | 3725 | 3715 | 901 |
| 556 | 20241011 | 100900 | 52735075 | 3715 | 3720 | 3720 | 3710 | 1245 |
| 557 | 20241011 | 100800 | 48113990 | 3720 | 3710 | 3725 | 3710 | 1042 |
| 558 | 20241011 | 100700 | 44238960 | 3715 | 3705 | 3715 | 3705 | 970 |
| 559 | 20241011 | 100600 | 40637700 | 3700 | 3700 | 3700 | 3700 | 1449 |
| 560 | 20241011 | 100500 | 35276400 | 3700 | 3680 | 3705 | 3680 | 965 |
| 561 | 20241011 | 100400 | 31710540 | 3680 | 3680 | 3680 | 3680 | 9 |
| 562 | 20241011 | 100300 | 31677420 | 3685 | 3685 | 3685 | 3685 | 280 |
| 563 | 20241011 | 100200 | 30645620 | 3685 | 3680 | 3685 | 3680 | 3 |
| 564 | 20241011 | 100100 | 30634570 | 3680 | 3680 | 3685 | 3680 | 2242 |
| 565 | 20241011 | 100000 | 22373975 | 3680 | 3680 | 3680 | 3680 | 0 |
| 566 | 20241011 | 095900 | 22373975 | 3680 | 3680 | 3680 | 3680 | 0 |
| 567 | 20241011 | 095800 | 22373975 | 3680 | 3680 | 3685 | 3680 | 726 |
| 568 | 20241011 | 095700 | 19701120 | 3680 | 3680 | 3680 | 3680 | 10 |
| 569 | 20241011 | 095600 | 19664320 | 3680 | 3680 | 3680 | 3680 | 210 |
| 570 | 20241011 | 095500 | 18891520 | 3675 | 3665 | 3675 | 3665 | 1078 |
| 571 | 20241011 | 095400 | 14934470 | 3665 | 3665 | 3665 | 3665 | 4 |
| 572 | 20241011 | 095300 | 14919810 | 3665 | 3655 | 3665 | 3655 | 410 |
| 573 | 20241011 | 095200 | 13419400 | 3655 | 3650 | 3655 | 3650 | 2 |
| 574 | 20241011 | 095100 | 13412095 | 3650 | 3650 | 3650 | 3650 | 216 |
| 575 | 20241011 | 095000 | 12623695 | 3650 | 3650 | 3650 | 3650 | 296 |
| 576 | 20241011 | 094900 | 11543295 | 3650 | 3645 | 3650 | 3645 | 2 |
| 577 | 20241011 | 094800 | 11536000 | 3645 | 3645 | 3645 | 3645 | 10 |
| 578 | 20241011 | 094700 | 11499550 | 3640 | 3635 | 3640 | 3635 | 582 |
| 579 | 20241011 | 094600 | 9381600 | 3635 | 3630 | 3635 | 3630 | 202 |
| 580 | 20241011 | 094500 | 8648335 | 3630 | 3630 | 3635 | 3630 | 247 |
| 581 | 20241011 | 094400 | 7750710 | 3630 | 3630 | 3630 | 3630 | 10 |
| 582 | 20241011 | 094300 | 7714410 | 3635 | 3635 | 3635 | 3635 | 250 |
| 583 | 20241011 | 094200 | 6805660 | 3635 | 3635 | 3635 | 3635 | 19 |
| 584 | 20241011 | 094100 | 6736595 | 3640 | 3640 | 3640 | 3640 | 0 |
| 585 | 20241011 | 094000 | 6736595 | 3640 | 3640 | 3640 | 3640 | 0 |
| 586 | 20241011 | 093900 | 6736595 | 3640 | 3640 | 3640 | 3640 | 0 |
| 587 | 20241011 | 093800 | 6736595 | 3640 | 3640 | 3640 | 3640 | 0 |
| 588 | 20241011 | 093700 | 6736595 | 3640 | 3640 | 3640 | 3640 | 0 |
| 589 | 20241011 | 093600 | 6736595 | 3640 | 3640 | 3640 | 3640 | 0 |
| 590 | 20241011 | 093500 | 6736595 | 3640 | 3630 | 3640 | 3630 | 2 |
| 591 | 20241011 | 093400 | 6729325 | 3630 | 3640 | 3640 | 3630 | 375 |
| 592 | 20241011 | 093300 | 5367060 | 3640 | 3640 | 3640 | 3640 | 0 |
| 593 | 20241011 | 093200 | 5367060 | 3640 | 3640 | 3640 | 3640 | 0 |
| 594 | 20241011 | 093100 | 5367060 | 3640 | 3640 | 3640 | 3640 | 0 |
| 595 | 20241011 | 093000 | 5367060 | 3640 | 3645 | 3645 | 3640 | 108 |
| 596 | 20241011 | 092900 | 4973715 | 3645 | 3645 | 3645 | 3645 | 143 |
| 597 | 20241011 | 092800 | 4452480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 598 | 20241011 | 092700 | 4452480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 599 | 20241011 | 092600 | 4452480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 600 | 20241011 | 092500 | 4452480 | 3645 | 3645 | 3645 | 3645 | 0 |
| 601 | 20241011 | 092400 | 4452480 | 3645 | 3645 | 3645 | 3645 | 1 |
| 602 | 20241011 | 092300 | 4448835 | 3645 | 3645 | 3645 | 3645 | 0 |
| 603 | 20241011 | 092200 | 4448835 | 3645 | 3645 | 3645 | 3645 | 0 |
| 604 | 20241011 | 092100 | 4448835 | 3645 | 3645 | 3645 | 3645 | 0 |
| 605 | 20241011 | 092000 | 4448835 | 3645 | 3630 | 3645 | 3630 | 10 |
| 606 | 20241011 | 091900 | 4412520 | 3645 | 3630 | 3645 | 3630 | 119 |
| 607 | 20241011 | 091800 | 3978805 | 3630 | 3635 | 3635 | 3630 | 31 |
| 608 | 20241011 | 091700 | 3866180 | 3645 | 3645 | 3645 | 3645 | 0 |
| 609 | 20241011 | 091600 | 3866180 | 3645 | 3645 | 3645 | 3645 | 0 |
| 610 | 20241011 | 091500 | 3866180 | 3645 | 3645 | 3645 | 3645 | 0 |
| 611 | 20241011 | 091400 | 3866180 | 3645 | 3645 | 3645 | 3645 | 0 |
| 612 | 20241011 | 091300 | 3866180 | 3645 | 3645 | 3645 | 3645 | 0 |
| 613 | 20241011 | 091200 | 3866180 | 3645 | 3645 | 3645 | 3645 | 0 |
| 614 | 20241011 | 091100 | 3866180 | 3645 | 3630 | 3645 | 3630 | 2 |
| 615 | 20241011 | 091000 | 3858905 | 3625 | 3625 | 3625 | 3625 | 11 |
| 616 | 20241011 | 090900 | 3819030 | 3640 | 3615 | 3645 | 3615 | 577 |
| 617 | 20241011 | 090800 | 1718770 | 3615 | 3615 | 3615 | 3615 | 0 |
| 618 | 20241011 | 090700 | 1718770 | 3615 | 3645 | 3645 | 3615 | 150 |
| 619 | 20241011 | 090600 | 1173520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 620 | 20241011 | 090500 | 1173520 | 3645 | 3620 | 3645 | 3620 | 6 |
| 621 | 20241011 | 090400 | 1151775 | 3645 | 3645 | 3645 | 3645 | 1 |
| 622 | 20241011 | 090300 | 1148130 | 3610 | 3645 | 3645 | 3610 | 281 |
| 623 | 20241011 | 090200 | 127580 | 3645 | 3645 | 3645 | 3645 | 0 |
| 624 | 20241011 | 090100 | 127580 | 3645 | 3645 | 3645 | 3645 | 0 |
| 625 | 20241011 | 090000 | 127580 | 3645 | 3645 | 3650 | 3645 | 35 |