31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241017 | 192200 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 4687 |
| 3 | 20241017 | 192100 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 4 | 20241017 | 192000 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 5 | 20241017 | 191900 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 6 | 20241017 | 191800 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 7 | 20241017 | 191700 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 8 | 20241017 | 191600 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 9 | 20241017 | 191500 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 10 | 20241017 | 191400 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 11 | 20241017 | 191300 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 12 | 20241017 | 191200 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 13 | 20241017 | 191100 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 14 | 20241017 | 191000 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 15 | 20241017 | 190900 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 16 | 20241017 | 190800 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 17 | 20241017 | 190700 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 18 | 20241017 | 190600 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 19 | 20241017 | 190500 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 20 | 20241017 | 190400 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 21 | 20241017 | 190300 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 22 | 20241017 | 190200 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 23 | 20241017 | 190100 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 24 | 20241017 | 190000 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 25 | 20241017 | 185900 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 26 | 20241017 | 185800 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 27 | 20241017 | 185700 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 28 | 20241017 | 185600 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 29 | 20241017 | 185500 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 30 | 20241017 | 185400 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 31 | 20241017 | 185300 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 32 | 20241017 | 185200 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 4687 |
| 33 | 20241017 | 185100 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 34 | 20241017 | 185000 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 35 | 20241017 | 184900 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 36 | 20241017 | 184800 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 37 | 20241017 | 184700 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 38 | 20241017 | 184600 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 39 | 20241017 | 184500 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 40 | 20241017 | 184400 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 41 | 20241017 | 184300 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 42 | 20241017 | 184200 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 43 | 20241017 | 184100 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 44 | 20241017 | 184000 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 45 | 20241017 | 183900 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 46 | 20241017 | 183800 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 47 | 20241017 | 183700 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 48 | 20241017 | 183600 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 49 | 20241017 | 183500 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 50 | 20241017 | 183400 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 51 | 20241017 | 183300 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 52 | 20241017 | 183200 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 53 | 20241017 | 183100 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 54 | 20241017 | 183000 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 55 | 20241017 | 182900 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 56 | 20241017 | 182800 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 57 | 20241017 | 182700 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 58 | 20241017 | 182600 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 59 | 20241017 | 182500 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 60 | 20241017 | 182400 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 61 | 20241017 | 182300 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 62 | 20241017 | 182200 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 4687 |
| 63 | 20241017 | 182100 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 64 | 20241017 | 182000 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 65 | 20241017 | 181900 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 66 | 20241017 | 181800 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 67 | 20241017 | 181700 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 68 | 20241017 | 181600 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 69 | 20241017 | 181500 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 70 | 20241017 | 181400 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 71 | 20241017 | 181300 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 72 | 20241017 | 181200 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 73 | 20241017 | 181100 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 74 | 20241017 | 181000 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 75 | 20241017 | 180900 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 76 | 20241017 | 180800 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 77 | 20241017 | 180700 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 78 | 20241017 | 180600 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 79 | 20241017 | 180500 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 80 | 20241017 | 180400 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 81 | 20241017 | 180300 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 82 | 20241017 | 180200 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 83 | 20241017 | 180100 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 84 | 20241017 | 180000 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 85 | 20241017 | 175900 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 86 | 20241017 | 175800 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 87 | 20241017 | 175700 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 88 | 20241017 | 175600 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 89 | 20241017 | 175500 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 90 | 20241017 | 175400 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 91 | 20241017 | 175300 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 92 | 20241017 | 175200 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 4687 |
| 93 | 20241017 | 175100 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 94 | 20241017 | 175000 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 95 | 20241017 | 174900 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 96 | 20241017 | 174800 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 97 | 20241017 | 174700 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 98 | 20241017 | 174600 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 99 | 20241017 | 174500 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 100 | 20241017 | 174400 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 101 | 20241017 | 174300 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 102 | 20241017 | 174200 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 103 | 20241017 | 174100 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 104 | 20241017 | 174000 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 105 | 20241017 | 173900 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 106 | 20241017 | 173800 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 107 | 20241017 | 173700 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 108 | 20241017 | 173600 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 109 | 20241017 | 173500 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 110 | 20241017 | 173400 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 111 | 20241017 | 173300 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 112 | 20241017 | 173200 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 113 | 20241017 | 173100 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 114 | 20241017 | 173000 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 115 | 20241017 | 172900 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 116 | 20241017 | 172800 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 117 | 20241017 | 172700 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 118 | 20241017 | 172600 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 119 | 20241017 | 172500 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 120 | 20241017 | 172400 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 121 | 20241017 | 172300 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 122 | 20241017 | 172200 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 4687 |
| 123 | 20241017 | 172100 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 124 | 20241017 | 172000 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 125 | 20241017 | 171900 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 126 | 20241017 | 171800 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 127 | 20241017 | 171700 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 128 | 20241017 | 171600 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 129 | 20241017 | 171500 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 130 | 20241017 | 171400 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 131 | 20241017 | 171300 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 132 | 20241017 | 171200 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 133 | 20241017 | 171100 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 134 | 20241017 | 171000 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 135 | 20241017 | 170900 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 136 | 20241017 | 170800 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 137 | 20241017 | 170700 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 138 | 20241017 | 170600 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 139 | 20241017 | 170500 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 140 | 20241017 | 170400 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 141 | 20241017 | 170300 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 142 | 20241017 | 170200 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 143 | 20241017 | 170100 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 144 | 20241017 | 170000 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 145 | 20241017 | 165900 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 146 | 20241017 | 165800 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 147 | 20241017 | 165700 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 148 | 20241017 | 165600 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 149 | 20241017 | 165500 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 150 | 20241017 | 165400 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 151 | 20241017 | 165300 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 152 | 20241017 | 165200 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 4687 |
| 153 | 20241017 | 165100 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 154 | 20241017 | 165000 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 155 | 20241017 | 164900 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 156 | 20241017 | 164800 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 157 | 20241017 | 164700 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 158 | 20241017 | 164600 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 159 | 20241017 | 164500 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 160 | 20241017 | 164400 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 161 | 20241017 | 164300 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 162 | 20241017 | 164200 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 163 | 20241017 | 164100 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 164 | 20241017 | 164000 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 165 | 20241017 | 163900 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 166 | 20241017 | 163800 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 167 | 20241017 | 163700 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 168 | 20241017 | 163600 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 169 | 20241017 | 163500 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 170 | 20241017 | 163400 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 171 | 20241017 | 163300 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 172 | 20241017 | 163200 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 173 | 20241017 | 163100 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 174 | 20241017 | 163000 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 175 | 20241017 | 162900 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 176 | 20241017 | 162800 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 177 | 20241017 | 162700 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 178 | 20241017 | 162600 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 179 | 20241017 | 162500 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 180 | 20241017 | 162400 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 181 | 20241017 | 162300 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 182 | 20241017 | 162200 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 4687 |
| 183 | 20241017 | 162100 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 184 | 20241017 | 162000 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 185 | 20241017 | 161900 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 186 | 20241017 | 161800 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 187 | 20241017 | 161700 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 188 | 20241017 | 161600 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 189 | 20241017 | 161500 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 190 | 20241017 | 161400 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 191 | 20241017 | 161300 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 192 | 20241017 | 161200 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 193 | 20241017 | 161100 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 194 | 20241017 | 161000 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 195 | 20241017 | 160900 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 196 | 20241017 | 160800 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 197 | 20241017 | 160700 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 198 | 20241017 | 160600 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 199 | 20241017 | 160500 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 200 | 20241017 | 160400 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 201 | 20241017 | 160300 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 202 | 20241017 | 160200 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 203 | 20241017 | 160100 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 204 | 20241017 | 160000 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 205 | 20241017 | 155900 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 206 | 20241017 | 155800 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 207 | 20241017 | 155700 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 208 | 20241017 | 155600 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 209 | 20241017 | 155500 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 210 | 20241017 | 155400 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 211 | 20241017 | 155300 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 212 | 20241017 | 155200 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 4687 |
| 213 | 20241017 | 155100 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 214 | 20241017 | 155000 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 215 | 20241017 | 154900 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 216 | 20241017 | 154800 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 217 | 20241017 | 154700 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 218 | 20241017 | 154600 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 219 | 20241017 | 154500 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 220 | 20241017 | 154400 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 221 | 20241017 | 154300 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 222 | 20241017 | 154200 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 223 | 20241017 | 154100 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 224 | 20241017 | 154000 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 225 | 20241017 | 153900 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 226 | 20241017 | 153800 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 227 | 20241017 | 153700 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 228 | 20241017 | 153600 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 229 | 20241017 | 153500 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 230 | 20241017 | 153400 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 231 | 20241017 | 153300 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 232 | 20241017 | 153200 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 233 | 20241017 | 153100 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 234 | 20241017 | 153000 | 1829178865 | 4220 | 4220 | 4220 | 4220 | 4687 |
| 235 | 20241017 | 152900 | 1809399725 | 4215 | 4215 | 4215 | 4215 | 0 |
| 236 | 20241017 | 152800 | 1809399725 | 4215 | 4215 | 4215 | 4215 | 0 |
| 237 | 20241017 | 152700 | 1809399725 | 4215 | 4215 | 4215 | 4215 | 0 |
| 238 | 20241017 | 152600 | 1809399725 | 4215 | 4215 | 4215 | 4215 | 0 |
| 239 | 20241017 | 152500 | 1809399725 | 4215 | 4215 | 4215 | 4215 | 0 |
| 240 | 20241017 | 152400 | 1809399725 | 4215 | 4215 | 4215 | 4215 | 0 |
| 241 | 20241017 | 152300 | 1809399725 | 4215 | 4215 | 4215 | 4215 | 0 |
| 242 | 20241017 | 152200 | 1809399725 | 4215 | 4215 | 4215 | 4215 | 0 |
| 243 | 20241017 | 152100 | 1809399725 | 4215 | 4215 | 4215 | 4215 | 0 |
| 244 | 20241017 | 152000 | 1809399725 | 4215 | 4215 | 4215 | 4215 | 0 |
| 245 | 20241017 | 151900 | 1809399725 | 4215 | 4215 | 4215 | 4195 | 2991 |
| 246 | 20241017 | 151800 | 1796826375 | 4210 | 4205 | 4210 | 4205 | 87 |
| 247 | 20241017 | 151700 | 1796460355 | 4205 | 4200 | 4215 | 4200 | 598 |
| 248 | 20241017 | 151600 | 1793945810 | 4200 | 4205 | 4205 | 4200 | 2263 |
| 249 | 20241017 | 151500 | 1784430625 | 4210 | 4210 | 4210 | 4210 | 2361 |
| 250 | 20241017 | 151400 | 1774490815 | 4215 | 4215 | 4215 | 4215 | 0 |
| 251 | 20241017 | 151300 | 1774490815 | 4215 | 4215 | 4215 | 4215 | 9 |
| 252 | 20241017 | 151200 | 1774452880 | 4215 | 4215 | 4215 | 4215 | 542 |
| 253 | 20241017 | 151100 | 1772168350 | 4215 | 4215 | 4215 | 4215 | 53 |
| 254 | 20241017 | 151000 | 1771944955 | 4215 | 4215 | 4220 | 4215 | 111 |
| 255 | 20241017 | 150900 | 1771477075 | 4220 | 4220 | 4220 | 4220 | 0 |
| 256 | 20241017 | 150800 | 1771477075 | 4220 | 4220 | 4220 | 4220 | 322 |
| 257 | 20241017 | 150700 | 1770118235 | 4225 | 4220 | 4225 | 4220 | 1583 |
| 258 | 20241017 | 150600 | 1763437785 | 4225 | 4220 | 4225 | 4220 | 421 |
| 259 | 20241017 | 150500 | 1761659960 | 4230 | 4230 | 4230 | 4220 | 565 |
| 260 | 20241017 | 150400 | 1759273010 | 4230 | 4220 | 4230 | 4220 | 9 |
| 261 | 20241017 | 150300 | 1759234980 | 4235 | 4230 | 4235 | 4220 | 836 |
| 262 | 20241017 | 150200 | 1755701910 | 4235 | 4235 | 4235 | 4235 | 568 |
| 263 | 20241017 | 150100 | 1753296430 | 4230 | 4230 | 4230 | 4230 | 0 |
| 264 | 20241017 | 150000 | 1753296430 | 4230 | 4225 | 4230 | 4225 | 2165 |
| 265 | 20241017 | 145900 | 1744143480 | 4225 | 4225 | 4225 | 4225 | 2 |
| 266 | 20241017 | 145800 | 1744135030 | 4225 | 4220 | 4225 | 4220 | 931 |
| 267 | 20241017 | 145700 | 1740203040 | 4220 | 4215 | 4220 | 4215 | 112 |
| 268 | 20241017 | 145600 | 1739730405 | 4215 | 4215 | 4215 | 4215 | 8 |
| 269 | 20241017 | 145500 | 1739696685 | 4220 | 4220 | 4220 | 4220 | 395 |
| 270 | 20241017 | 145400 | 1738029785 | 4220 | 4215 | 4220 | 4215 | 195 |
| 271 | 20241017 | 145300 | 1737207560 | 4210 | 4210 | 4210 | 4210 | 7 |
| 272 | 20241017 | 145200 | 1737178090 | 4210 | 4210 | 4210 | 4210 | 0 |
| 273 | 20241017 | 145100 | 1737178090 | 4210 | 4210 | 4210 | 4210 | 560 |
| 274 | 20241017 | 145000 | 1734820490 | 4210 | 4215 | 4225 | 4210 | 2208 |
| 275 | 20241017 | 144900 | 1725499150 | 4205 | 4205 | 4205 | 4205 | 20 |
| 276 | 20241017 | 144800 | 1725415050 | 4205 | 4205 | 4205 | 4205 | 220 |
| 277 | 20241017 | 144700 | 1724489950 | 4205 | 4205 | 4205 | 4205 | 0 |
| 278 | 20241017 | 144600 | 1724489950 | 4205 | 4205 | 4205 | 4205 | 0 |
| 279 | 20241017 | 144500 | 1724489950 | 4205 | 4220 | 4220 | 4205 | 802 |
| 280 | 20241017 | 144400 | 1721111180 | 4220 | 4215 | 4220 | 4215 | 57 |
| 281 | 20241017 | 144300 | 1720870790 | 4220 | 4225 | 4225 | 4220 | 60 |
| 282 | 20241017 | 144200 | 1720617315 | 4225 | 4220 | 4225 | 4215 | 511 |
| 283 | 20241017 | 144100 | 1718461190 | 4220 | 4220 | 4220 | 4220 | 90 |
| 284 | 20241017 | 144000 | 1718081390 | 4220 | 4215 | 4220 | 4215 | 1606 |
| 285 | 20241017 | 143900 | 1711311390 | 4210 | 4210 | 4210 | 4210 | 735 |
| 286 | 20241017 | 143800 | 1708217040 | 4210 | 4205 | 4210 | 4205 | 260 |
| 287 | 20241017 | 143700 | 1707122740 | 4205 | 4205 | 4205 | 4205 | 0 |
| 288 | 20241017 | 143600 | 1707122740 | 4205 | 4205 | 4205 | 4205 | 110 |
| 289 | 20241017 | 143500 | 1706660190 | 4205 | 4200 | 4210 | 4200 | 4754 |
| 290 | 20241017 | 143400 | 1686683975 | 4195 | 4195 | 4195 | 4195 | 2 |
| 291 | 20241017 | 143300 | 1686675585 | 4195 | 4195 | 4195 | 4195 | 10 |
| 292 | 20241017 | 143200 | 1686633635 | 4195 | 4190 | 4195 | 4185 | 3102 |
| 293 | 20241017 | 143100 | 1673637710 | 4185 | 4185 | 4185 | 4185 | 0 |
| 294 | 20241017 | 143000 | 1673637710 | 4185 | 4185 | 4190 | 4185 | 102 |
| 295 | 20241017 | 142900 | 1673210835 | 4185 | 4185 | 4185 | 4185 | 20 |
| 296 | 20241017 | 142800 | 1673127135 | 4190 | 4190 | 4190 | 4190 | 405 |
| 297 | 20241017 | 142700 | 1671430185 | 4190 | 4190 | 4190 | 4190 | 250 |
| 298 | 20241017 | 142600 | 1670382685 | 4190 | 4190 | 4190 | 4190 | 98 |
| 299 | 20241017 | 142500 | 1669972065 | 4190 | 4190 | 4190 | 4190 | 20 |
| 300 | 20241017 | 142400 | 1669888265 | 4190 | 4190 | 4190 | 4190 | 2 |
| 301 | 20241017 | 142300 | 1669879885 | 4190 | 4190 | 4190 | 4190 | 100 |
| 302 | 20241017 | 142200 | 1669460885 | 4190 | 4195 | 4195 | 4190 | 438 |
| 303 | 20241017 | 142100 | 1667625150 | 4195 | 4190 | 4195 | 4190 | 384 |
| 304 | 20241017 | 142000 | 1666014275 | 4190 | 4190 | 4190 | 4190 | 13 |
| 305 | 20241017 | 141900 | 1665959805 | 4195 | 4195 | 4195 | 4195 | 125 |
| 306 | 20241017 | 141800 | 1665435430 | 4200 | 4200 | 4200 | 4200 | 520 |
| 307 | 20241017 | 141700 | 1663251430 | 4200 | 4200 | 4200 | 4200 | 827 |
| 308 | 20241017 | 141600 | 1659778030 | 4195 | 4185 | 4195 | 4185 | 8230 |
| 309 | 20241017 | 141500 | 1625296265 | 4190 | 4190 | 4190 | 4190 | 437 |
| 310 | 20241017 | 141400 | 1623465235 | 4190 | 4190 | 4190 | 4190 | 0 |
| 311 | 20241017 | 141300 | 1623465235 | 4190 | 4180 | 4190 | 4180 | 802 |
| 312 | 20241017 | 141200 | 1620110625 | 4180 | 4185 | 4190 | 4180 | 257 |
| 313 | 20241017 | 141100 | 1619035075 | 4185 | 4180 | 4185 | 4180 | 587 |
| 314 | 20241017 | 141000 | 1616579620 | 4185 | 4185 | 4190 | 4180 | 124 |
| 315 | 20241017 | 140900 | 1616061165 | 4185 | 4190 | 4190 | 4185 | 878 |
| 316 | 20241017 | 140800 | 1612385580 | 4190 | 4190 | 4195 | 4190 | 32 |
| 317 | 20241017 | 140700 | 1612251495 | 4190 | 4200 | 4200 | 4185 | 1555 |
| 318 | 20241017 | 140600 | 1605736450 | 4205 | 4200 | 4205 | 4200 | 456 |
| 319 | 20241017 | 140500 | 1603821240 | 4205 | 4200 | 4205 | 4200 | 2 |
| 320 | 20241017 | 140400 | 1603812835 | 4200 | 4205 | 4205 | 4200 | 1372 |
| 321 | 20241017 | 140300 | 1598048785 | 4205 | 4205 | 4205 | 4205 | 3 |
| 322 | 20241017 | 140200 | 1598036170 | 4210 | 4210 | 4210 | 4210 | 2 |
| 323 | 20241017 | 140100 | 1598027750 | 4215 | 4205 | 4215 | 4205 | 2 |
| 324 | 20241017 | 140000 | 1598019330 | 4205 | 4210 | 4210 | 4205 | 34 |
| 325 | 20241017 | 135900 | 1597876285 | 4210 | 4215 | 4215 | 4210 | 5 |
| 326 | 20241017 | 135800 | 1597855225 | 4210 | 4210 | 4210 | 4210 | 18 |
| 327 | 20241017 | 135700 | 1597779445 | 4205 | 4205 | 4205 | 4205 | 50 |
| 328 | 20241017 | 135600 | 1597569195 | 4205 | 4205 | 4205 | 4205 | 3 |
| 329 | 20241017 | 135500 | 1597556580 | 4210 | 4210 | 4210 | 4210 | 50 |
| 330 | 20241017 | 135400 | 1597346080 | 4215 | 4215 | 4215 | 4215 | 0 |
| 331 | 20241017 | 135300 | 1597346080 | 4215 | 4215 | 4215 | 4215 | 0 |
| 332 | 20241017 | 135200 | 1597346080 | 4215 | 4215 | 4215 | 4215 | 0 |
| 333 | 20241017 | 135100 | 1597346080 | 4215 | 4215 | 4215 | 4215 | 0 |
| 334 | 20241017 | 135000 | 1597346080 | 4215 | 4215 | 4215 | 4215 | 0 |
| 335 | 20241017 | 134900 | 1597346080 | 4215 | 4205 | 4215 | 4205 | 1499 |
| 336 | 20241017 | 134800 | 1591041755 | 4210 | 4210 | 4210 | 4210 | 567 |
| 337 | 20241017 | 134700 | 1588654685 | 4200 | 4200 | 4200 | 4200 | 998 |
| 338 | 20241017 | 134600 | 1584463085 | 4200 | 4210 | 4215 | 4200 | 5587 |
| 339 | 20241017 | 134500 | 1560991245 | 4200 | 4210 | 4210 | 4200 | 825 |
| 340 | 20241017 | 134400 | 1557525825 | 4215 | 4210 | 4215 | 4210 | 36 |
| 341 | 20241017 | 134300 | 1557374240 | 4215 | 4220 | 4220 | 4215 | 136 |
| 342 | 20241017 | 134200 | 1556800385 | 4220 | 4220 | 4220 | 4220 | 433 |
| 343 | 20241017 | 134100 | 1554973125 | 4220 | 4220 | 4225 | 4220 | 1669 |
| 344 | 20241017 | 134000 | 1547929920 | 4225 | 4220 | 4225 | 4220 | 121 |
| 345 | 20241017 | 133900 | 1547418700 | 4220 | 4220 | 4225 | 4220 | 30 |
| 346 | 20241017 | 133800 | 1547292095 | 4220 | 4220 | 4220 | 4220 | 330 |
| 347 | 20241017 | 133700 | 1545899495 | 4225 | 4225 | 4225 | 4225 | 681 |
| 348 | 20241017 | 133600 | 1543022270 | 4225 | 4225 | 4225 | 4225 | 1162 |
| 349 | 20241017 | 133500 | 1538112820 | 4230 | 4225 | 4230 | 4225 | 14 |
| 350 | 20241017 | 133400 | 1538053610 | 4230 | 4225 | 4230 | 4225 | 52 |
| 351 | 20241017 | 133300 | 1537833905 | 4225 | 4220 | 4230 | 4220 | 119 |
| 352 | 20241017 | 133200 | 1537330610 | 4230 | 4230 | 4230 | 4220 | 1370 |
| 353 | 20241017 | 133100 | 1531538755 | 4230 | 4225 | 4230 | 4225 | 1211 |
| 354 | 20241017 | 133000 | 1526419210 | 4220 | 4220 | 4220 | 4220 | 98 |
| 355 | 20241017 | 132900 | 1526005650 | 4210 | 4220 | 4220 | 4210 | 310 |
| 356 | 20241017 | 132800 | 1524698220 | 4220 | 4220 | 4220 | 4220 | 0 |
| 357 | 20241017 | 132700 | 1524698220 | 4220 | 4220 | 4220 | 4220 | 708 |
| 358 | 20241017 | 132600 | 1521710460 | 4215 | 4215 | 4215 | 4215 | 50 |
| 359 | 20241017 | 132500 | 1521499710 | 4215 | 4215 | 4215 | 4205 | 641 |
| 360 | 20241017 | 132400 | 1518800350 | 4215 | 4220 | 4220 | 4215 | 84 |
| 361 | 20241017 | 132300 | 1518446280 | 4220 | 4230 | 4230 | 4220 | 53 |
| 362 | 20241017 | 132200 | 1518222295 | 4230 | 4230 | 4230 | 4230 | 19 |
| 363 | 20241017 | 132100 | 1518141925 | 4230 | 4235 | 4235 | 4230 | 18 |
| 364 | 20241017 | 132000 | 1518065700 | 4245 | 4245 | 4245 | 4245 | 336 |
| 365 | 20241017 | 131900 | 1516639380 | 4245 | 4235 | 4245 | 4235 | 1916 |
| 366 | 20241017 | 131800 | 1508517710 | 4230 | 4230 | 4235 | 4230 | 778 |
| 367 | 20241017 | 131700 | 1505226695 | 4230 | 4225 | 4230 | 4225 | 3548 |
| 368 | 20241017 | 131600 | 1490235695 | 4220 | 4215 | 4220 | 4215 | 1246 |
| 369 | 20241017 | 131500 | 1484979360 | 4215 | 4215 | 4215 | 4215 | 0 |
| 370 | 20241017 | 131400 | 1484979360 | 4215 | 4220 | 4220 | 4200 | 1133 |
| 371 | 20241017 | 131300 | 1480208590 | 4215 | 4220 | 4220 | 4215 | 24 |
| 372 | 20241017 | 131200 | 1480107415 | 4220 | 4220 | 4220 | 4220 | 655 |
| 373 | 20241017 | 131100 | 1477343315 | 4220 | 4220 | 4220 | 4220 | 0 |
| 374 | 20241017 | 131000 | 1477343315 | 4220 | 4215 | 4220 | 4215 | 47 |
| 375 | 20241017 | 130900 | 1477145205 | 4220 | 4220 | 4220 | 4215 | 50 |
| 376 | 20241017 | 130800 | 1476934390 | 4225 | 4225 | 4225 | 4225 | 1 |
| 377 | 20241017 | 130700 | 1476930165 | 4225 | 4225 | 4225 | 4225 | 0 |
| 378 | 20241017 | 130600 | 1476930165 | 4225 | 4225 | 4225 | 4225 | 0 |
| 379 | 20241017 | 130500 | 1476930165 | 4225 | 4225 | 4225 | 4225 | 4 |
| 380 | 20241017 | 130400 | 1476913265 | 4220 | 4215 | 4225 | 4215 | 352 |
| 381 | 20241017 | 130300 | 1475427825 | 4215 | 4215 | 4220 | 4215 | 713 |
| 382 | 20241017 | 130200 | 1472418975 | 4215 | 4215 | 4220 | 4210 | 713 |
| 383 | 20241017 | 130100 | 1469414305 | 4220 | 4220 | 4220 | 4220 | 0 |
| 384 | 20241017 | 130000 | 1469414305 | 4220 | 4220 | 4220 | 4220 | 1 |
| 385 | 20241017 | 125900 | 1469410085 | 4225 | 4225 | 4225 | 4225 | 3 |
| 386 | 20241017 | 125800 | 1469397410 | 4225 | 4225 | 4225 | 4225 | 9 |
| 387 | 20241017 | 125700 | 1469359385 | 4225 | 4225 | 4225 | 4215 | 2031 |
| 388 | 20241017 | 125600 | 1460780410 | 4225 | 4195 | 4230 | 4190 | 5780 |
| 389 | 20241017 | 125500 | 1436418630 | 4195 | 4205 | 4210 | 4195 | 5904 |
| 390 | 20241017 | 125400 | 1411593485 | 4200 | 4200 | 4200 | 4200 | 0 |
| 391 | 20241017 | 125300 | 1411593485 | 4200 | 4205 | 4205 | 4200 | 1687 |
| 392 | 20241017 | 125200 | 1404506880 | 4210 | 4210 | 4210 | 4210 | 3406 |
| 393 | 20241017 | 125100 | 1390167620 | 4215 | 4210 | 4215 | 4210 | 1050 |
| 394 | 20241017 | 125000 | 1385746870 | 4210 | 4210 | 4210 | 4210 | 191 |
| 395 | 20241017 | 124900 | 1384942760 | 4210 | 4210 | 4210 | 4210 | 570 |
| 396 | 20241017 | 124800 | 1382543060 | 4210 | 4210 | 4210 | 4210 | 100 |
| 397 | 20241017 | 124700 | 1382122060 | 4215 | 4215 | 4215 | 4215 | 10 |
| 398 | 20241017 | 124600 | 1382079910 | 4210 | 4215 | 4215 | 4210 | 190 |
| 399 | 20241017 | 124500 | 1381279160 | 4215 | 4215 | 4215 | 4215 | 138 |
| 400 | 20241017 | 124400 | 1380697490 | 4215 | 4215 | 4215 | 4215 | 452 |
| 401 | 20241017 | 124300 | 1378792310 | 4215 | 4220 | 4225 | 4215 | 262 |
| 402 | 20241017 | 124200 | 1377686985 | 4215 | 4225 | 4225 | 4215 | 550 |
| 403 | 20241017 | 124100 | 1375368720 | 4215 | 4215 | 4215 | 4215 | 0 |
| 404 | 20241017 | 124000 | 1375368720 | 4215 | 4220 | 4220 | 4215 | 578 |
| 405 | 20241017 | 123900 | 1372932000 | 4225 | 4220 | 4225 | 4220 | 20 |
| 406 | 20241017 | 123800 | 1372847590 | 4225 | 4220 | 4225 | 4220 | 72 |
| 407 | 20241017 | 123700 | 1372543745 | 4225 | 4225 | 4225 | 4225 | 1 |
| 408 | 20241017 | 123600 | 1372539520 | 4220 | 4220 | 4220 | 4220 | 265 |
| 409 | 20241017 | 123500 | 1371421220 | 4220 | 4225 | 4225 | 4220 | 515 |
| 410 | 20241017 | 123400 | 1369247550 | 4230 | 4225 | 4230 | 4225 | 2 |
| 411 | 20241017 | 123300 | 1369239095 | 4225 | 4225 | 4225 | 4225 | 15 |
| 412 | 20241017 | 123200 | 1369175720 | 4225 | 4225 | 4225 | 4225 | 401 |
| 413 | 20241017 | 123100 | 1367481495 | 4225 | 4225 | 4225 | 4225 | 0 |
| 414 | 20241017 | 123000 | 1367481495 | 4225 | 4225 | 4225 | 4225 | 62 |
| 415 | 20241017 | 122900 | 1367219545 | 4225 | 4220 | 4225 | 4220 | 541 |
| 416 | 20241017 | 122800 | 1364936520 | 4220 | 4220 | 4220 | 4220 | 0 |
| 417 | 20241017 | 122700 | 1364936520 | 4220 | 4230 | 4230 | 4220 | 245 |
| 418 | 20241017 | 122600 | 1363900705 | 4225 | 4225 | 4225 | 4225 | 0 |
| 419 | 20241017 | 122500 | 1363900705 | 4225 | 4225 | 4225 | 4225 | 0 |
| 420 | 20241017 | 122400 | 1363900705 | 4225 | 4230 | 4230 | 4225 | 105 |
| 421 | 20241017 | 122300 | 1363457055 | 4230 | 4235 | 4235 | 4230 | 350 |
| 422 | 20241017 | 122200 | 1361975760 | 4235 | 4235 | 4235 | 4235 | 101 |
| 423 | 20241017 | 122100 | 1361548025 | 4240 | 4240 | 4240 | 4240 | 50 |
| 424 | 20241017 | 122000 | 1361336025 | 4235 | 4230 | 4235 | 4230 | 1846 |
| 425 | 20241017 | 121900 | 1353525425 | 4220 | 4230 | 4230 | 4220 | 2545 |
| 426 | 20241017 | 121800 | 1342780480 | 4235 | 4235 | 4235 | 4235 | 42 |
| 427 | 20241017 | 121700 | 1342602610 | 4240 | 4245 | 4250 | 4240 | 6629 |
| 428 | 20241017 | 121600 | 1314473375 | 4250 | 4250 | 4250 | 4250 | 0 |
| 429 | 20241017 | 121500 | 1314473375 | 4250 | 4250 | 4250 | 4250 | 1954 |
| 430 | 20241017 | 121400 | 1306168875 | 4255 | 4250 | 4255 | 4250 | 103 |
| 431 | 20241017 | 121300 | 1305731120 | 4250 | 4250 | 4250 | 4250 | 100 |
| 432 | 20241017 | 121200 | 1305306120 | 4255 | 4250 | 4255 | 4250 | 1330 |
| 433 | 20241017 | 121100 | 1299653610 | 4250 | 4255 | 4255 | 4250 | 77 |
| 434 | 20241017 | 121000 | 1299326355 | 4260 | 4250 | 4260 | 4250 | 105 |
| 435 | 20241017 | 120900 | 1298880015 | 4250 | 4250 | 4250 | 4250 | 0 |
| 436 | 20241017 | 120800 | 1298880015 | 4250 | 4255 | 4255 | 4250 | 808 |
| 437 | 20241017 | 120700 | 1295445650 | 4260 | 4255 | 4260 | 4255 | 66 |
| 438 | 20241017 | 120600 | 1295164745 | 4255 | 4255 | 4255 | 4255 | 111 |
| 439 | 20241017 | 120500 | 1294692440 | 4260 | 4260 | 4260 | 4260 | 97 |
| 440 | 20241017 | 120400 | 1294279220 | 4255 | 4255 | 4255 | 4255 | 40 |
| 441 | 20241017 | 120300 | 1294109020 | 4255 | 4255 | 4255 | 4255 | 200 |
| 442 | 20241017 | 120200 | 1293258020 | 4255 | 4255 | 4255 | 4255 | 0 |
| 443 | 20241017 | 120100 | 1293258020 | 4255 | 4255 | 4255 | 4255 | 112 |
| 444 | 20241017 | 120000 | 1292781460 | 4255 | 4255 | 4255 | 4255 | 3 |
| 445 | 20241017 | 115900 | 1292768695 | 4255 | 4255 | 4255 | 4255 | 0 |
| 446 | 20241017 | 115800 | 1292768695 | 4255 | 4260 | 4260 | 4250 | 589 |
| 447 | 20241017 | 115700 | 1290264665 | 4270 | 4270 | 4270 | 4270 | 10 |
| 448 | 20241017 | 115600 | 1290221965 | 4270 | 4270 | 4270 | 4270 | 1 |
| 449 | 20241017 | 115500 | 1290217695 | 4265 | 4270 | 4270 | 4260 | 1210 |
| 450 | 20241017 | 115400 | 1285061015 | 4260 | 4280 | 4280 | 4260 | 1211 |
| 451 | 20241017 | 115300 | 1279898245 | 4270 | 4285 | 4290 | 4270 | 242 |
| 452 | 20241017 | 115200 | 1278861930 | 4290 | 4255 | 4295 | 4255 | 3216 |
| 453 | 20241017 | 115100 | 1265134465 | 4255 | 4255 | 4255 | 4250 | 133 |
| 454 | 20241017 | 115000 | 1264568820 | 4250 | 4250 | 4255 | 4250 | 54 |
| 455 | 20241017 | 114900 | 1264339065 | 4250 | 4250 | 4250 | 4250 | 180 |
| 456 | 20241017 | 114800 | 1263574065 | 4250 | 4250 | 4250 | 4250 | 160 |
| 457 | 20241017 | 114700 | 1262894065 | 4260 | 4260 | 4260 | 4250 | 13 |
| 458 | 20241017 | 114600 | 1262838795 | 4260 | 4255 | 4260 | 4250 | 406 |
| 459 | 20241017 | 114500 | 1261112080 | 4255 | 4260 | 4260 | 4255 | 23 |
| 460 | 20241017 | 114400 | 1261014130 | 4255 | 4255 | 4255 | 4250 | 2129 |
| 461 | 20241017 | 114300 | 1251961630 | 4255 | 4255 | 4255 | 4255 | 717 |
| 462 | 20241017 | 114200 | 1248910795 | 4255 | 4255 | 4255 | 4255 | 594 |
| 463 | 20241017 | 114100 | 1246383325 | 4260 | 4260 | 4260 | 4250 | 1496 |
| 464 | 20241017 | 114000 | 1240015775 | 4260 | 4260 | 4260 | 4260 | 0 |
| 465 | 20241017 | 113900 | 1240015775 | 4260 | 4265 | 4265 | 4260 | 350 |
| 466 | 20241017 | 113800 | 1238523695 | 4275 | 4275 | 4275 | 4275 | 390 |
| 467 | 20241017 | 113700 | 1236856445 | 4280 | 4285 | 4285 | 4280 | 1115 |
| 468 | 20241017 | 113600 | 1232081220 | 4290 | 4290 | 4290 | 4290 | 52 |
| 469 | 20241017 | 113500 | 1231858140 | 4290 | 4285 | 4290 | 4285 | 502 |
| 470 | 20241017 | 113400 | 1229706560 | 4280 | 4280 | 4280 | 4280 | 500 |
| 471 | 20241017 | 113300 | 1227566560 | 4275 | 4275 | 4275 | 4275 | 1350 |
| 472 | 20241017 | 113200 | 1221795310 | 4270 | 4270 | 4270 | 4270 | 29 |
| 473 | 20241017 | 113100 | 1221671480 | 4275 | 4270 | 4275 | 4270 | 52 |
| 474 | 20241017 | 113000 | 1221449430 | 4270 | 4270 | 4270 | 4270 | 0 |
| 475 | 20241017 | 112900 | 1221449430 | 4270 | 4265 | 4270 | 4265 | 301 |
| 476 | 20241017 | 112800 | 1220164910 | 4275 | 4265 | 4275 | 4265 | 22 |
| 477 | 20241017 | 112700 | 1220071040 | 4265 | 4270 | 4270 | 4265 | 97 |
| 478 | 20241017 | 112600 | 1219657275 | 4275 | 4275 | 4275 | 4275 | 0 |
| 479 | 20241017 | 112500 | 1219657275 | 4275 | 4275 | 4275 | 4255 | 2243 |
| 480 | 20241017 | 112400 | 1210090770 | 4265 | 4250 | 4275 | 4245 | 1313 |
| 481 | 20241017 | 112300 | 1204494575 | 4260 | 4255 | 4270 | 4250 | 4325 |
| 482 | 20241017 | 112200 | 1186083335 | 4260 | 4260 | 4260 | 4260 | 546 |
| 483 | 20241017 | 112100 | 1183757375 | 4265 | 4285 | 4285 | 4265 | 1619 |
| 484 | 20241017 | 112000 | 1176840835 | 4285 | 4280 | 4285 | 4280 | 17 |
| 485 | 20241017 | 111900 | 1176768020 | 4280 | 4295 | 4295 | 4275 | 3587 |
| 486 | 20241017 | 111800 | 1161393790 | 4295 | 4315 | 4315 | 4295 | 4405 |
| 487 | 20241017 | 111700 | 1142440845 | 4310 | 4310 | 4310 | 4310 | 10 |
| 488 | 20241017 | 111600 | 1142397745 | 4310 | 4315 | 4315 | 4310 | 338 |
| 489 | 20241017 | 111500 | 1140939530 | 4315 | 4315 | 4315 | 4315 | 571 |
| 490 | 20241017 | 111400 | 1138475665 | 4315 | 4305 | 4320 | 4305 | 657 |
| 491 | 20241017 | 111300 | 1135645000 | 4305 | 4310 | 4310 | 4305 | 386 |
| 492 | 20241017 | 111200 | 1133982975 | 4310 | 4310 | 4310 | 4310 | 1386 |
| 493 | 20241017 | 111100 | 1128009315 | 4310 | 4310 | 4320 | 4310 | 582 |
| 494 | 20241017 | 111000 | 1125500885 | 4310 | 4310 | 4315 | 4305 | 1790 |
| 495 | 20241017 | 110900 | 1117788720 | 4310 | 4315 | 4315 | 4305 | 113 |
| 496 | 20241017 | 110800 | 1117301625 | 4315 | 4330 | 4330 | 4305 | 870 |
| 497 | 20241017 | 110700 | 1113550655 | 4335 | 4335 | 4335 | 4335 | 57 |
| 498 | 20241017 | 110600 | 1113303560 | 4330 | 4320 | 4340 | 4320 | 117 |
| 499 | 20241017 | 110500 | 1112797460 | 4320 | 4340 | 4340 | 4320 | 232 |
| 500 | 20241017 | 110400 | 1111794400 | 4340 | 4345 | 4350 | 4330 | 641 |
| 501 | 20241017 | 110300 | 1109009620 | 4345 | 4345 | 4350 | 4340 | 7412 |
| 502 | 20241017 | 110200 | 1076821960 | 4345 | 4310 | 4345 | 4310 | 3546 |
| 503 | 20241017 | 110100 | 1061485640 | 4305 | 4305 | 4305 | 4305 | 1 |
| 504 | 20241017 | 110000 | 1061481335 | 4315 | 4310 | 4315 | 4305 | 572 |
| 505 | 20241017 | 105900 | 1059017460 | 4310 | 4310 | 4310 | 4310 | 40 |
| 506 | 20241017 | 105800 | 1058845060 | 4310 | 4315 | 4315 | 4310 | 459 |
| 507 | 20241017 | 105700 | 1056864670 | 4320 | 4315 | 4320 | 4315 | 58 |
| 508 | 20241017 | 105600 | 1056614135 | 4320 | 4320 | 4325 | 4320 | 553 |
| 509 | 20241017 | 105500 | 1054225170 | 4320 | 4320 | 4320 | 4320 | 1242 |
| 510 | 20241017 | 105400 | 1048859730 | 4315 | 4315 | 4315 | 4315 | 96 |
| 511 | 20241017 | 105300 | 1048445490 | 4315 | 4320 | 4325 | 4315 | 372 |
| 512 | 20241017 | 105200 | 1046839480 | 4315 | 4320 | 4320 | 4315 | 391 |
| 513 | 20241017 | 105100 | 1045151605 | 4310 | 4320 | 4320 | 4310 | 1417 |
| 514 | 20241017 | 105000 | 1039042380 | 4325 | 4325 | 4325 | 4325 | 14 |
| 515 | 20241017 | 104900 | 1038981830 | 4330 | 4330 | 4330 | 4330 | 12 |
| 516 | 20241017 | 104800 | 1038929870 | 4325 | 4325 | 4330 | 4310 | 678 |
| 517 | 20241017 | 104700 | 1035999500 | 4330 | 4330 | 4345 | 4330 | 186 |
| 518 | 20241017 | 104600 | 1035194080 | 4330 | 4350 | 4350 | 4330 | 803 |
| 519 | 20241017 | 104500 | 1031705660 | 4355 | 4335 | 4355 | 4335 | 1737 |
| 520 | 20241017 | 104400 | 1024152795 | 4340 | 4350 | 4350 | 4340 | 2147 |
| 521 | 20241017 | 104300 | 1014815405 | 4350 | 4320 | 4350 | 4320 | 4045 |
| 522 | 20241017 | 104200 | 997254525 | 4325 | 4315 | 4325 | 4310 | 724 |
| 523 | 20241017 | 104100 | 994125045 | 4315 | 4320 | 4320 | 4315 | 138 |
| 524 | 20241017 | 104000 | 993529045 | 4320 | 4300 | 4320 | 4300 | 959 |
| 525 | 20241017 | 103900 | 989398560 | 4305 | 4305 | 4305 | 4305 | 296 |
| 526 | 20241017 | 103800 | 988124280 | 4305 | 4310 | 4310 | 4305 | 1307 |
| 527 | 20241017 | 103700 | 982495805 | 4300 | 4295 | 4300 | 4280 | 3836 |
| 528 | 20241017 | 103600 | 966005725 | 4295 | 4310 | 4310 | 4295 | 1222 |
| 529 | 20241017 | 103500 | 960750465 | 4320 | 4340 | 4340 | 4320 | 3854 |
| 530 | 20241017 | 103400 | 944069685 | 4330 | 4340 | 4350 | 4330 | 9601 |
| 531 | 20241017 | 103300 | 902360065 | 4345 | 4320 | 4350 | 4315 | 6297 |
| 532 | 20241017 | 103200 | 875077280 | 4320 | 4320 | 4325 | 4315 | 1091 |
| 533 | 20241017 | 103100 | 870364845 | 4320 | 4295 | 4325 | 4295 | 905 |
| 534 | 20241017 | 103000 | 866460585 | 4310 | 4305 | 4310 | 4285 | 1720 |
| 535 | 20241017 | 102900 | 859063600 | 4315 | 4300 | 4315 | 4295 | 1846 |
| 536 | 20241017 | 102800 | 851116640 | 4300 | 4305 | 4305 | 4300 | 1268 |
| 537 | 20241017 | 102700 | 845661060 | 4310 | 4315 | 4315 | 4310 | 161 |
| 538 | 20241017 | 102600 | 844967120 | 4315 | 4300 | 4325 | 4300 | 3249 |
| 539 | 20241017 | 102500 | 830967975 | 4300 | 4275 | 4300 | 4275 | 6254 |
| 540 | 20241017 | 102400 | 804145800 | 4270 | 4265 | 4280 | 4260 | 2033 |
| 541 | 20241017 | 102300 | 795458620 | 4265 | 4255 | 4265 | 4255 | 379 |
| 542 | 20241017 | 102200 | 793843305 | 4270 | 4255 | 4270 | 4250 | 2841 |
| 543 | 20241017 | 102100 | 781754820 | 4260 | 4280 | 4280 | 4260 | 1262 |
| 544 | 20241017 | 102000 | 776372010 | 4280 | 4275 | 4280 | 4275 | 293 |
| 545 | 20241017 | 101900 | 775119425 | 4280 | 4280 | 4285 | 4280 | 150 |
| 546 | 20241017 | 101800 | 774477230 | 4280 | 4275 | 4280 | 4275 | 450 |
| 547 | 20241017 | 101700 | 772552775 | 4285 | 4290 | 4300 | 4280 | 1474 |
| 548 | 20241017 | 101600 | 766235690 | 4305 | 4285 | 4305 | 4285 | 2474 |
| 549 | 20241017 | 101500 | 755607370 | 4285 | 4280 | 4285 | 4280 | 370 |
| 550 | 20241017 | 101400 | 754022755 | 4285 | 4290 | 4290 | 4285 | 393 |
| 551 | 20241017 | 101300 | 752337305 | 4290 | 4310 | 4315 | 4290 | 2942 |
| 552 | 20241017 | 101200 | 739691255 | 4320 | 4285 | 4320 | 4285 | 8987 |
| 553 | 20241017 | 101100 | 701049280 | 4285 | 4275 | 4285 | 4275 | 2562 |
| 554 | 20241017 | 101000 | 690080345 | 4275 | 4265 | 4275 | 4265 | 1418 |
| 555 | 20241017 | 100900 | 684018500 | 4270 | 4280 | 4280 | 4265 | 1993 |
| 556 | 20241017 | 100800 | 675515930 | 4280 | 4275 | 4285 | 4275 | 3056 |
| 557 | 20241017 | 100700 | 662434155 | 4270 | 4275 | 4280 | 4270 | 825 |
| 558 | 20241017 | 100600 | 658907690 | 4275 | 4260 | 4280 | 4260 | 3690 |
| 559 | 20241017 | 100500 | 643156905 | 4260 | 4245 | 4265 | 4245 | 1635 |
| 560 | 20241017 | 100400 | 636203350 | 4250 | 4245 | 4250 | 4245 | 781 |
| 561 | 20241017 | 100300 | 632884575 | 4245 | 4250 | 4260 | 4240 | 1167 |
| 562 | 20241017 | 100200 | 627927200 | 4260 | 4250 | 4260 | 4245 | 1877 |
| 563 | 20241017 | 100100 | 619938810 | 4250 | 4250 | 4270 | 4250 | 2564 |
| 564 | 20241017 | 100000 | 609021795 | 4250 | 4225 | 4250 | 4225 | 3595 |
| 565 | 20241017 | 095900 | 593804400 | 4215 | 4215 | 4215 | 4215 | 800 |
| 566 | 20241017 | 095800 | 590432400 | 4205 | 4215 | 4215 | 4205 | 683 |
| 567 | 20241017 | 095700 | 587556620 | 4215 | 4225 | 4225 | 4215 | 177 |
| 568 | 20241017 | 095600 | 586809590 | 4225 | 4225 | 4225 | 4225 | 222 |
| 569 | 20241017 | 095500 | 585871640 | 4225 | 4220 | 4225 | 4220 | 57 |
| 570 | 20241017 | 095400 | 585630870 | 4225 | 4225 | 4225 | 4220 | 1065 |
| 571 | 20241017 | 095300 | 581131345 | 4220 | 4225 | 4225 | 4220 | 256 |
| 572 | 20241017 | 095200 | 580050520 | 4230 | 4215 | 4230 | 4215 | 549 |
| 573 | 20241017 | 095100 | 577734185 | 4215 | 4205 | 4215 | 4205 | 2103 |
| 574 | 20241017 | 095000 | 568870125 | 4205 | 4200 | 4215 | 4200 | 1293 |
| 575 | 20241017 | 094900 | 563434595 | 4200 | 4200 | 4200 | 4200 | 1060 |
| 576 | 20241017 | 094800 | 558982595 | 4205 | 4200 | 4205 | 4200 | 2346 |
| 577 | 20241017 | 094700 | 549122690 | 4200 | 4230 | 4230 | 4200 | 1790 |
| 578 | 20241017 | 094600 | 541595080 | 4230 | 4215 | 4230 | 4210 | 1011 |
| 579 | 20241017 | 094500 | 537331400 | 4215 | 4205 | 4215 | 4205 | 39 |
| 580 | 20241017 | 094400 | 537167320 | 4215 | 4200 | 4215 | 4200 | 1030 |
| 581 | 20241017 | 094300 | 532838050 | 4195 | 4190 | 4195 | 4190 | 303 |
| 582 | 20241017 | 094200 | 531568225 | 4180 | 4210 | 4210 | 4180 | 7023 |
| 583 | 20241017 | 094100 | 502105680 | 4210 | 4230 | 4230 | 4210 | 3965 |
| 584 | 20241017 | 094000 | 485390785 | 4230 | 4230 | 4230 | 4230 | 697 |
| 585 | 20241017 | 093900 | 482442475 | 4230 | 4230 | 4235 | 4225 | 383 |
| 586 | 20241017 | 093800 | 480823175 | 4225 | 4235 | 4235 | 4225 | 239 |
| 587 | 20241017 | 093700 | 479813330 | 4235 | 4230 | 4235 | 4225 | 617 |
| 588 | 20241017 | 093600 | 477203430 | 4230 | 4235 | 4235 | 4230 | 936 |
| 589 | 20241017 | 093500 | 473244120 | 4225 | 4250 | 4250 | 4225 | 8631 |
| 590 | 20241017 | 093400 | 436661060 | 4250 | 4260 | 4265 | 4245 | 1612 |
| 591 | 20241017 | 093300 | 429801165 | 4260 | 4250 | 4285 | 4250 | 3161 |
| 592 | 20241017 | 093200 | 416309315 | 4245 | 4265 | 4265 | 4240 | 1642 |
| 593 | 20241017 | 093100 | 409327635 | 4265 | 4275 | 4285 | 4265 | 4800 |
| 594 | 20241017 | 093000 | 388826655 | 4270 | 4270 | 4270 | 4265 | 4933 |
| 595 | 20241017 | 092900 | 367765280 | 4270 | 4245 | 4270 | 4245 | 2090 |
| 596 | 20241017 | 092800 | 358859340 | 4245 | 4240 | 4250 | 4240 | 605 |
| 597 | 20241017 | 092700 | 356292520 | 4235 | 4235 | 4235 | 4230 | 788 |
| 598 | 20241017 | 092600 | 352958715 | 4240 | 4240 | 4245 | 4240 | 1034 |
| 599 | 20241017 | 092500 | 348574545 | 4240 | 4240 | 4265 | 4240 | 9624 |
| 600 | 20241017 | 092400 | 307674410 | 4245 | 4235 | 4245 | 4230 | 1256 |
| 601 | 20241017 | 092300 | 302349755 | 4235 | 4240 | 4245 | 4235 | 1569 |
| 602 | 20241017 | 092200 | 295701185 | 4235 | 4225 | 4245 | 4225 | 2060 |
| 603 | 20241017 | 092100 | 286972700 | 4225 | 4230 | 4240 | 4225 | 999 |
| 604 | 20241017 | 092000 | 282747225 | 4230 | 4235 | 4240 | 4230 | 5053 |
| 605 | 20241017 | 091900 | 261337150 | 4230 | 4230 | 4235 | 4230 | 987 |
| 606 | 20241017 | 091800 | 257159670 | 4230 | 4230 | 4230 | 4220 | 1941 |
| 607 | 20241017 | 091700 | 248959815 | 4225 | 4240 | 4240 | 4225 | 2795 |
| 608 | 20241017 | 091600 | 237133330 | 4240 | 4200 | 4240 | 4195 | 5567 |
| 609 | 20241017 | 091500 | 213691045 | 4205 | 4210 | 4220 | 4200 | 2923 |
| 610 | 20241017 | 091400 | 201397420 | 4210 | 4220 | 4230 | 4200 | 3510 |
| 611 | 20241017 | 091300 | 186632530 | 4230 | 4160 | 4245 | 4160 | 16887 |
| 612 | 20241017 | 091200 | 115682080 | 4160 | 4125 | 4160 | 4120 | 1331 |
| 613 | 20241017 | 091100 | 110159490 | 4125 | 4100 | 4125 | 4100 | 1738 |
| 614 | 20241017 | 091000 | 103007350 | 4095 | 4110 | 4110 | 4095 | 3387 |
| 615 | 20241017 | 090900 | 89116160 | 4115 | 4115 | 4115 | 4115 | 580 |
| 616 | 20241017 | 090800 | 86729460 | 4115 | 4110 | 4120 | 4110 | 1449 |
| 617 | 20241017 | 090700 | 80767990 | 4115 | 4115 | 4120 | 4115 | 160 |
| 618 | 20241017 | 090600 | 80109585 | 4125 | 4140 | 4140 | 4120 | 1219 |
| 619 | 20241017 | 090500 | 75080595 | 4130 | 4140 | 4150 | 4130 | 1006 |
| 620 | 20241017 | 090400 | 70912265 | 4140 | 4160 | 4160 | 4140 | 1812 |
| 621 | 20241017 | 090300 | 63410150 | 4165 | 4110 | 4170 | 4110 | 11365 |
| 622 | 20241017 | 090200 | 16325190 | 4100 | 4085 | 4100 | 4065 | 2874 |
| 623 | 20241017 | 090100 | 4568035 | 4085 | 4095 | 4095 | 4060 | 40 |
| 624 | 20241017 | 090000 | 4404310 | 4095 | 4035 | 4095 | 4035 | 1087 |