31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241011 | 192100 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 12764 |
| 3 | 20241011 | 192000 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 4 | 20241011 | 191900 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 5 | 20241011 | 191800 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 6 | 20241011 | 191700 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 7 | 20241011 | 191600 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 8 | 20241011 | 191500 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 9 | 20241011 | 191400 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 10 | 20241011 | 191300 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 11 | 20241011 | 191200 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 12 | 20241011 | 191100 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 13 | 20241011 | 191000 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 14 | 20241011 | 190900 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 15 | 20241011 | 190800 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 16 | 20241011 | 190700 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 17 | 20241011 | 190600 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 18 | 20241011 | 190500 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 19 | 20241011 | 190400 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 20 | 20241011 | 190300 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 21 | 20241011 | 190200 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 22 | 20241011 | 190100 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 23 | 20241011 | 190000 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 24 | 20241011 | 185900 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 25 | 20241011 | 185800 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 26 | 20241011 | 185700 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 27 | 20241011 | 185600 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 28 | 20241011 | 185500 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 29 | 20241011 | 185400 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 30 | 20241011 | 185300 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 31 | 20241011 | 185200 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 32 | 20241011 | 185100 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 12764 |
| 33 | 20241011 | 185000 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 34 | 20241011 | 184900 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 35 | 20241011 | 184800 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 36 | 20241011 | 184700 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 37 | 20241011 | 184600 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 38 | 20241011 | 184500 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 39 | 20241011 | 184400 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 40 | 20241011 | 184300 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 41 | 20241011 | 184200 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 42 | 20241011 | 184100 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 43 | 20241011 | 184000 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 44 | 20241011 | 183900 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 45 | 20241011 | 183800 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 46 | 20241011 | 183700 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 47 | 20241011 | 183600 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 48 | 20241011 | 183500 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 49 | 20241011 | 183400 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 50 | 20241011 | 183300 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 51 | 20241011 | 183200 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 52 | 20241011 | 183100 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 53 | 20241011 | 183000 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 54 | 20241011 | 182900 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 55 | 20241011 | 182800 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 56 | 20241011 | 182700 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 57 | 20241011 | 182600 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 58 | 20241011 | 182500 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 59 | 20241011 | 182400 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 60 | 20241011 | 182300 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 61 | 20241011 | 182200 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 62 | 20241011 | 182100 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 12764 |
| 63 | 20241011 | 182000 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 64 | 20241011 | 181900 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 65 | 20241011 | 181800 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 66 | 20241011 | 181700 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 67 | 20241011 | 181600 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 68 | 20241011 | 181500 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 69 | 20241011 | 181400 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 70 | 20241011 | 181300 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 71 | 20241011 | 181200 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 72 | 20241011 | 181100 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 73 | 20241011 | 181000 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 74 | 20241011 | 180900 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 75 | 20241011 | 180800 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 76 | 20241011 | 180700 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 77 | 20241011 | 180600 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 78 | 20241011 | 180500 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 79 | 20241011 | 180400 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 80 | 20241011 | 180300 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 81 | 20241011 | 180200 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 82 | 20241011 | 180100 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 83 | 20241011 | 180000 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 84 | 20241011 | 175900 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 85 | 20241011 | 175800 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 86 | 20241011 | 175700 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 87 | 20241011 | 175600 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 88 | 20241011 | 175500 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 89 | 20241011 | 175400 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 90 | 20241011 | 175300 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 91 | 20241011 | 175200 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 92 | 20241011 | 175100 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 12764 |
| 93 | 20241011 | 175000 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 94 | 20241011 | 174900 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 95 | 20241011 | 174800 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 96 | 20241011 | 174700 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 97 | 20241011 | 174600 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 98 | 20241011 | 174500 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 99 | 20241011 | 174400 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 100 | 20241011 | 174300 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 101 | 20241011 | 174200 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 102 | 20241011 | 174100 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 103 | 20241011 | 174000 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 104 | 20241011 | 173900 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 105 | 20241011 | 173800 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 106 | 20241011 | 173700 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 107 | 20241011 | 173600 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 108 | 20241011 | 173500 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 109 | 20241011 | 173400 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 110 | 20241011 | 173300 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 111 | 20241011 | 173200 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 112 | 20241011 | 173100 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 113 | 20241011 | 173000 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 114 | 20241011 | 172900 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 115 | 20241011 | 172800 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 116 | 20241011 | 172700 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 117 | 20241011 | 172600 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 118 | 20241011 | 172500 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 119 | 20241011 | 172400 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 120 | 20241011 | 172300 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 121 | 20241011 | 172200 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 122 | 20241011 | 172100 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 12764 |
| 123 | 20241011 | 172000 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 124 | 20241011 | 171900 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 125 | 20241011 | 171800 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 126 | 20241011 | 171700 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 127 | 20241011 | 171600 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 128 | 20241011 | 171500 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 129 | 20241011 | 171400 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 130 | 20241011 | 171300 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 131 | 20241011 | 171200 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 132 | 20241011 | 171100 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 133 | 20241011 | 171000 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 134 | 20241011 | 170900 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 135 | 20241011 | 170800 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 136 | 20241011 | 170700 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 137 | 20241011 | 170600 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 138 | 20241011 | 170500 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 139 | 20241011 | 170400 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 140 | 20241011 | 170300 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 141 | 20241011 | 170200 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 142 | 20241011 | 170100 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 143 | 20241011 | 170000 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 144 | 20241011 | 165900 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 145 | 20241011 | 165800 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 146 | 20241011 | 165700 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 147 | 20241011 | 165600 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 148 | 20241011 | 165500 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 149 | 20241011 | 165400 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 150 | 20241011 | 165300 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 151 | 20241011 | 165200 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 152 | 20241011 | 165100 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 12764 |
| 153 | 20241011 | 165000 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 154 | 20241011 | 164900 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 155 | 20241011 | 164800 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 156 | 20241011 | 164700 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 157 | 20241011 | 164600 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 158 | 20241011 | 164500 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 159 | 20241011 | 164400 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 160 | 20241011 | 164300 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 161 | 20241011 | 164200 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 162 | 20241011 | 164100 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 163 | 20241011 | 164000 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 164 | 20241011 | 163900 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 165 | 20241011 | 163800 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 166 | 20241011 | 163700 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 167 | 20241011 | 163600 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 168 | 20241011 | 163500 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 169 | 20241011 | 163400 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 170 | 20241011 | 163300 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 171 | 20241011 | 163200 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 172 | 20241011 | 163100 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 173 | 20241011 | 163000 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 174 | 20241011 | 162900 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 175 | 20241011 | 162800 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 176 | 20241011 | 162700 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 177 | 20241011 | 162600 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 178 | 20241011 | 162500 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 179 | 20241011 | 162400 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 180 | 20241011 | 162300 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 181 | 20241011 | 162200 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 182 | 20241011 | 162100 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 12764 |
| 183 | 20241011 | 162000 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 184 | 20241011 | 161900 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 185 | 20241011 | 161800 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 186 | 20241011 | 161700 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 187 | 20241011 | 161600 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 188 | 20241011 | 161500 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 189 | 20241011 | 161400 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 190 | 20241011 | 161300 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 191 | 20241011 | 161200 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 192 | 20241011 | 161100 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 193 | 20241011 | 161000 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 194 | 20241011 | 160900 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 195 | 20241011 | 160800 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 196 | 20241011 | 160700 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 197 | 20241011 | 160600 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 198 | 20241011 | 160500 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 199 | 20241011 | 160400 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 200 | 20241011 | 160300 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 201 | 20241011 | 160200 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 202 | 20241011 | 160100 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 203 | 20241011 | 160000 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 204 | 20241011 | 155900 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 205 | 20241011 | 155800 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 206 | 20241011 | 155700 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 207 | 20241011 | 155600 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 208 | 20241011 | 155500 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 209 | 20241011 | 155400 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 210 | 20241011 | 155300 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 211 | 20241011 | 155200 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 212 | 20241011 | 155100 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 12764 |
| 213 | 20241011 | 155000 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 214 | 20241011 | 154900 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 215 | 20241011 | 154800 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 216 | 20241011 | 154700 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 217 | 20241011 | 154600 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 218 | 20241011 | 154500 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 219 | 20241011 | 154400 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 220 | 20241011 | 154300 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 221 | 20241011 | 154200 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 222 | 20241011 | 154100 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 223 | 20241011 | 154000 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 224 | 20241011 | 153900 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 225 | 20241011 | 153800 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 226 | 20241011 | 153700 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 227 | 20241011 | 153600 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 228 | 20241011 | 153500 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 229 | 20241011 | 153400 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 230 | 20241011 | 153300 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 231 | 20241011 | 153200 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 232 | 20241011 | 153100 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 233 | 20241011 | 153000 | 1701915920 | 3685 | 3685 | 3685 | 3685 | 12764 |
| 234 | 20241011 | 152900 | 1654880580 | 3675 | 3675 | 3675 | 3675 | 0 |
| 235 | 20241011 | 152800 | 1654880580 | 3675 | 3675 | 3675 | 3675 | 0 |
| 236 | 20241011 | 152700 | 1654880580 | 3675 | 3675 | 3675 | 3675 | 0 |
| 237 | 20241011 | 152600 | 1654880580 | 3675 | 3675 | 3675 | 3675 | 0 |
| 238 | 20241011 | 152500 | 1654880580 | 3675 | 3675 | 3675 | 3675 | 0 |
| 239 | 20241011 | 152400 | 1654880580 | 3675 | 3675 | 3675 | 3675 | 0 |
| 240 | 20241011 | 152300 | 1654880580 | 3675 | 3675 | 3675 | 3675 | 0 |
| 241 | 20241011 | 152200 | 1654880580 | 3675 | 3675 | 3675 | 3675 | 0 |
| 242 | 20241011 | 152100 | 1654880580 | 3675 | 3675 | 3675 | 3675 | 0 |
| 243 | 20241011 | 152000 | 1654880580 | 3675 | 3675 | 3675 | 3675 | 0 |
| 244 | 20241011 | 151900 | 1654880580 | 3675 | 3680 | 3680 | 3675 | 247 |
| 245 | 20241011 | 151800 | 1653972740 | 3680 | 3685 | 3690 | 3680 | 415 |
| 246 | 20241011 | 151700 | 1652444320 | 3680 | 3685 | 3685 | 3675 | 906 |
| 247 | 20241011 | 151600 | 1649112010 | 3680 | 3685 | 3685 | 3680 | 97 |
| 248 | 20241011 | 151500 | 1648754900 | 3685 | 3690 | 3690 | 3680 | 1422 |
| 249 | 20241011 | 151400 | 1643520800 | 3685 | 3680 | 3685 | 3680 | 109 |
| 250 | 20241011 | 151300 | 1643119455 | 3685 | 3685 | 3685 | 3680 | 561 |
| 251 | 20241011 | 151200 | 1641052395 | 3680 | 3680 | 3685 | 3680 | 90 |
| 252 | 20241011 | 151100 | 1640721085 | 3685 | 3680 | 3685 | 3680 | 313 |
| 253 | 20241011 | 151000 | 1639568010 | 3685 | 3685 | 3690 | 3685 | 184 |
| 254 | 20241011 | 150900 | 1638889615 | 3690 | 3690 | 3690 | 3690 | 355 |
| 255 | 20241011 | 150800 | 1637579665 | 3690 | 3690 | 3690 | 3685 | 717 |
| 256 | 20241011 | 150700 | 1634933940 | 3690 | 3690 | 3695 | 3690 | 1174 |
| 257 | 20241011 | 150600 | 1630601740 | 3690 | 3690 | 3690 | 3685 | 1444 |
| 258 | 20241011 | 150500 | 1625275520 | 3690 | 3675 | 3690 | 3670 | 7645 |
| 259 | 20241011 | 150400 | 1597139385 | 3675 | 3675 | 3675 | 3675 | 229 |
| 260 | 20241011 | 150300 | 1596297810 | 3675 | 3680 | 3680 | 3675 | 525 |
| 261 | 20241011 | 150200 | 1594368285 | 3680 | 3675 | 3680 | 3675 | 1531 |
| 262 | 20241011 | 150100 | 1588741675 | 3680 | 3680 | 3680 | 3680 | 95 |
| 263 | 20241011 | 150000 | 1588392075 | 3680 | 3675 | 3680 | 3675 | 73 |
| 264 | 20241011 | 145900 | 1588123440 | 3675 | 3680 | 3680 | 3675 | 365 |
| 265 | 20241011 | 145800 | 1586781095 | 3680 | 3680 | 3680 | 3680 | 75 |
| 266 | 20241011 | 145700 | 1586505095 | 3680 | 3680 | 3680 | 3675 | 996 |
| 267 | 20241011 | 145600 | 1582844355 | 3680 | 3680 | 3680 | 3675 | 1349 |
| 268 | 20241011 | 145500 | 1577886015 | 3680 | 3680 | 3680 | 3680 | 172 |
| 269 | 20241011 | 145400 | 1577253055 | 3680 | 3675 | 3680 | 3675 | 155 |
| 270 | 20241011 | 145300 | 1576683095 | 3680 | 3680 | 3680 | 3680 | 517 |
| 271 | 20241011 | 145200 | 1574780535 | 3680 | 3680 | 3680 | 3680 | 245 |
| 272 | 20241011 | 145100 | 1573878935 | 3680 | 3675 | 3680 | 3675 | 561 |
| 273 | 20241011 | 145000 | 1571817010 | 3675 | 3680 | 3680 | 3675 | 152 |
| 274 | 20241011 | 144900 | 1571257750 | 3680 | 3680 | 3680 | 3680 | 677 |
| 275 | 20241011 | 144800 | 1568766390 | 3675 | 3680 | 3680 | 3675 | 2172 |
| 276 | 20241011 | 144700 | 1560773930 | 3680 | 3680 | 3680 | 3675 | 638 |
| 277 | 20241011 | 144600 | 1558427860 | 3680 | 3680 | 3685 | 3680 | 210 |
| 278 | 20241011 | 144500 | 1557655055 | 3685 | 3685 | 3685 | 3675 | 1082 |
| 279 | 20241011 | 144400 | 1553677740 | 3680 | 3685 | 3685 | 3680 | 112 |
| 280 | 20241011 | 144300 | 1553265025 | 3685 | 3685 | 3685 | 3675 | 553 |
| 281 | 20241011 | 144200 | 1551229900 | 3685 | 3680 | 3685 | 3680 | 208 |
| 282 | 20241011 | 144100 | 1550464235 | 3685 | 3685 | 3685 | 3680 | 320 |
| 283 | 20241011 | 144000 | 1549286005 | 3685 | 3685 | 3685 | 3685 | 80 |
| 284 | 20241011 | 143900 | 1548991205 | 3685 | 3685 | 3685 | 3680 | 188 |
| 285 | 20241011 | 143800 | 1548298440 | 3685 | 3675 | 3685 | 3675 | 4012 |
| 286 | 20241011 | 143700 | 1533554110 | 3675 | 3675 | 3690 | 3675 | 9043 |
| 287 | 20241011 | 143600 | 1500274930 | 3675 | 3675 | 3680 | 3675 | 1011 |
| 288 | 20241011 | 143500 | 1496558800 | 3680 | 3680 | 3680 | 3675 | 489 |
| 289 | 20241011 | 143400 | 1494760595 | 3680 | 3680 | 3680 | 3675 | 94 |
| 290 | 20241011 | 143300 | 1494414710 | 3680 | 3680 | 3680 | 3675 | 1980 |
| 291 | 20241011 | 143200 | 1487137340 | 3680 | 3680 | 3680 | 3680 | 436 |
| 292 | 20241011 | 143100 | 1485532860 | 3685 | 3685 | 3685 | 3680 | 196 |
| 293 | 20241011 | 143000 | 1484811040 | 3685 | 3680 | 3685 | 3680 | 6187 |
| 294 | 20241011 | 142900 | 1462042545 | 3685 | 3680 | 3685 | 3680 | 222 |
| 295 | 20241011 | 142800 | 1461224985 | 3685 | 3685 | 3685 | 3680 | 603 |
| 296 | 20241011 | 142700 | 1459005535 | 3685 | 3685 | 3685 | 3685 | 181 |
| 297 | 20241011 | 142600 | 1458338550 | 3685 | 3690 | 3690 | 3685 | 2227 |
| 298 | 20241011 | 142500 | 1450131690 | 3690 | 3690 | 3690 | 3685 | 122 |
| 299 | 20241011 | 142400 | 1449681560 | 3690 | 3690 | 3690 | 3690 | 126 |
| 300 | 20241011 | 142300 | 1449216620 | 3690 | 3700 | 3700 | 3690 | 391 |
| 301 | 20241011 | 142200 | 1447773230 | 3700 | 3700 | 3700 | 3700 | 1001 |
| 302 | 20241011 | 142100 | 1444069530 | 3700 | 3700 | 3700 | 3690 | 618 |
| 303 | 20241011 | 142000 | 1441783360 | 3700 | 3695 | 3700 | 3690 | 1371 |
| 304 | 20241011 | 141900 | 1436719025 | 3695 | 3695 | 3695 | 3695 | 141 |
| 305 | 20241011 | 141800 | 1436198030 | 3695 | 3695 | 3695 | 3695 | 90 |
| 306 | 20241011 | 141700 | 1435865480 | 3695 | 3695 | 3695 | 3695 | 175 |
| 307 | 20241011 | 141600 | 1435218855 | 3690 | 3690 | 3690 | 3690 | 461 |
| 308 | 20241011 | 141500 | 1433517765 | 3690 | 3685 | 3690 | 3685 | 469 |
| 309 | 20241011 | 141400 | 1431789180 | 3685 | 3680 | 3685 | 3680 | 275 |
| 310 | 20241011 | 141300 | 1430776305 | 3685 | 3685 | 3685 | 3685 | 256 |
| 311 | 20241011 | 141200 | 1429832945 | 3680 | 3680 | 3680 | 3680 | 66 |
| 312 | 20241011 | 141100 | 1429590065 | 3685 | 3680 | 3685 | 3680 | 4223 |
| 313 | 20241011 | 141000 | 1414048800 | 3680 | 3690 | 3690 | 3680 | 2431 |
| 314 | 20241011 | 140900 | 1405093045 | 3690 | 3690 | 3690 | 3685 | 69 |
| 315 | 20241011 | 140800 | 1404838440 | 3690 | 3695 | 3695 | 3690 | 303 |
| 316 | 20241011 | 140700 | 1403719855 | 3695 | 3690 | 3695 | 3690 | 704 |
| 317 | 20241011 | 140600 | 1401121575 | 3695 | 3690 | 3695 | 3690 | 676 |
| 318 | 20241011 | 140500 | 1398626325 | 3695 | 3690 | 3695 | 3690 | 653 |
| 319 | 20241011 | 140400 | 1396216615 | 3690 | 3690 | 3690 | 3690 | 1098 |
| 320 | 20241011 | 140300 | 1392164995 | 3690 | 3690 | 3690 | 3690 | 81 |
| 321 | 20241011 | 140200 | 1391866105 | 3690 | 3685 | 3690 | 3685 | 1602 |
| 322 | 20241011 | 140100 | 1385962440 | 3685 | 3680 | 3685 | 3680 | 304 |
| 323 | 20241011 | 140000 | 1384842705 | 3685 | 3685 | 3690 | 3685 | 370 |
| 324 | 20241011 | 135900 | 1383478510 | 3685 | 3690 | 3690 | 3685 | 1797 |
| 325 | 20241011 | 135800 | 1376856260 | 3690 | 3685 | 3690 | 3685 | 88 |
| 326 | 20241011 | 135700 | 1376531545 | 3690 | 3690 | 3690 | 3690 | 213 |
| 327 | 20241011 | 135600 | 1375745575 | 3690 | 3685 | 3690 | 3685 | 118 |
| 328 | 20241011 | 135500 | 1375310595 | 3690 | 3690 | 3690 | 3685 | 127 |
| 329 | 20241011 | 135400 | 1374841970 | 3690 | 3695 | 3695 | 3690 | 234 |
| 330 | 20241011 | 135300 | 1373977750 | 3695 | 3695 | 3695 | 3690 | 4549 |
| 331 | 20241011 | 135200 | 1357174500 | 3700 | 3700 | 3700 | 3700 | 150 |
| 332 | 20241011 | 135100 | 1356619500 | 3700 | 3700 | 3700 | 3700 | 73 |
| 333 | 20241011 | 135000 | 1356349400 | 3700 | 3700 | 3700 | 3700 | 52 |
| 334 | 20241011 | 134900 | 1356157000 | 3700 | 3695 | 3705 | 3695 | 182 |
| 335 | 20241011 | 134800 | 1355483565 | 3705 | 3700 | 3705 | 3700 | 80 |
| 336 | 20241011 | 134700 | 1355187415 | 3705 | 3705 | 3705 | 3705 | 87 |
| 337 | 20241011 | 134600 | 1354865080 | 3705 | 3705 | 3705 | 3700 | 136 |
| 338 | 20241011 | 134500 | 1354361615 | 3705 | 3700 | 3705 | 3700 | 4465 |
| 339 | 20241011 | 134400 | 1337840250 | 3705 | 3705 | 3705 | 3705 | 134 |
| 340 | 20241011 | 134300 | 1337343780 | 3705 | 3710 | 3710 | 3705 | 51 |
| 341 | 20241011 | 134200 | 1337154715 | 3710 | 3710 | 3710 | 3705 | 1169 |
| 342 | 20241011 | 134100 | 1332823340 | 3710 | 3710 | 3710 | 3710 | 261 |
| 343 | 20241011 | 134000 | 1331855030 | 3710 | 3705 | 3710 | 3705 | 259 |
| 344 | 20241011 | 133900 | 1330894980 | 3710 | 3710 | 3710 | 3710 | 212 |
| 345 | 20241011 | 133800 | 1330108460 | 3710 | 3710 | 3710 | 3710 | 117 |
| 346 | 20241011 | 133700 | 1329674390 | 3710 | 3710 | 3710 | 3710 | 70 |
| 347 | 20241011 | 133600 | 1329414690 | 3710 | 3710 | 3710 | 3710 | 203 |
| 348 | 20241011 | 133500 | 1328661560 | 3710 | 3710 | 3710 | 3710 | 126 |
| 349 | 20241011 | 133400 | 1328194100 | 3710 | 3710 | 3710 | 3710 | 126 |
| 350 | 20241011 | 133300 | 1327726640 | 3710 | 3710 | 3710 | 3710 | 2224 |
| 351 | 20241011 | 133200 | 1319475600 | 3700 | 3705 | 3710 | 3700 | 153 |
| 352 | 20241011 | 133100 | 1318909285 | 3710 | 3705 | 3710 | 3705 | 505 |
| 353 | 20241011 | 133000 | 1317037605 | 3705 | 3710 | 3710 | 3705 | 358 |
| 354 | 20241011 | 132900 | 1315710875 | 3710 | 3705 | 3710 | 3705 | 117 |
| 355 | 20241011 | 132800 | 1315277005 | 3710 | 3710 | 3710 | 3710 | 103 |
| 356 | 20241011 | 132700 | 1314894875 | 3710 | 3710 | 3710 | 3710 | 163 |
| 357 | 20241011 | 132600 | 1314290145 | 3710 | 3700 | 3710 | 3700 | 101 |
| 358 | 20241011 | 132500 | 1313915535 | 3710 | 3700 | 3710 | 3700 | 446 |
| 359 | 20241011 | 132400 | 1312264605 | 3710 | 3705 | 3710 | 3700 | 237 |
| 360 | 20241011 | 132300 | 1311387120 | 3710 | 3710 | 3710 | 3710 | 133 |
| 361 | 20241011 | 132200 | 1310893690 | 3710 | 3710 | 3710 | 3710 | 52 |
| 362 | 20241011 | 132100 | 1310700770 | 3710 | 3710 | 3710 | 3705 | 2186 |
| 363 | 20241011 | 132000 | 1302600805 | 3710 | 3710 | 3710 | 3705 | 104 |
| 364 | 20241011 | 131900 | 1302214990 | 3710 | 3710 | 3710 | 3710 | 105 |
| 365 | 20241011 | 131800 | 1301825440 | 3710 | 3710 | 3710 | 3710 | 67 |
| 366 | 20241011 | 131700 | 1301576870 | 3710 | 3710 | 3710 | 3710 | 145 |
| 367 | 20241011 | 131600 | 1301038920 | 3705 | 3705 | 3710 | 3705 | 222 |
| 368 | 20241011 | 131500 | 1300216250 | 3710 | 3710 | 3710 | 3710 | 131 |
| 369 | 20241011 | 131400 | 1299730240 | 3710 | 3710 | 3710 | 3710 | 187 |
| 370 | 20241011 | 131300 | 1299036470 | 3710 | 3705 | 3710 | 3705 | 876 |
| 371 | 20241011 | 131200 | 1295790750 | 3705 | 3705 | 3705 | 3705 | 122 |
| 372 | 20241011 | 131100 | 1295338740 | 3705 | 3705 | 3705 | 3700 | 4051 |
| 373 | 20241011 | 131000 | 1280334785 | 3705 | 3715 | 3715 | 3705 | 6652 |
| 374 | 20241011 | 130900 | 1255665515 | 3720 | 3720 | 3720 | 3715 | 128 |
| 375 | 20241011 | 130800 | 1255189365 | 3715 | 3715 | 3715 | 3715 | 79 |
| 376 | 20241011 | 130700 | 1254895880 | 3720 | 3720 | 3720 | 3720 | 236 |
| 377 | 20241011 | 130600 | 1254017960 | 3720 | 3720 | 3720 | 3720 | 167 |
| 378 | 20241011 | 130500 | 1253396720 | 3720 | 3720 | 3720 | 3715 | 173 |
| 379 | 20241011 | 130400 | 1252753560 | 3725 | 3720 | 3725 | 3720 | 1482 |
| 380 | 20241011 | 130300 | 1247240185 | 3725 | 3720 | 3725 | 3720 | 185 |
| 381 | 20241011 | 130200 | 1246551355 | 3725 | 3725 | 3725 | 3725 | 145 |
| 382 | 20241011 | 130100 | 1246011230 | 3725 | 3725 | 3725 | 3725 | 125 |
| 383 | 20241011 | 130000 | 1245545605 | 3720 | 3725 | 3725 | 3720 | 440 |
| 384 | 20241011 | 125900 | 1243908510 | 3725 | 3725 | 3725 | 3725 | 103 |
| 385 | 20241011 | 125800 | 1243524835 | 3725 | 3725 | 3725 | 3725 | 67 |
| 386 | 20241011 | 125700 | 1243275260 | 3725 | 3725 | 3725 | 3720 | 99 |
| 387 | 20241011 | 125600 | 1242906510 | 3725 | 3725 | 3725 | 3725 | 67 |
| 388 | 20241011 | 125500 | 1242656935 | 3725 | 3725 | 3725 | 3720 | 244 |
| 389 | 20241011 | 125400 | 1241748180 | 3725 | 3725 | 3725 | 3720 | 40 |
| 390 | 20241011 | 125300 | 1241599185 | 3725 | 3725 | 3725 | 3720 | 196 |
| 391 | 20241011 | 125200 | 1240869545 | 3725 | 3725 | 3725 | 3725 | 88 |
| 392 | 20241011 | 125100 | 1240541745 | 3725 | 3720 | 3725 | 3720 | 110 |
| 393 | 20241011 | 125000 | 1240132180 | 3725 | 3720 | 3725 | 3720 | 397 |
| 394 | 20241011 | 124900 | 1238653855 | 3725 | 3725 | 3725 | 3720 | 266 |
| 395 | 20241011 | 124800 | 1237663015 | 3725 | 3725 | 3725 | 3725 | 469 |
| 396 | 20241011 | 124700 | 1235915990 | 3725 | 3725 | 3725 | 3720 | 446 |
| 397 | 20241011 | 124600 | 1234255845 | 3720 | 3725 | 3725 | 3720 | 51 |
| 398 | 20241011 | 124500 | 1234065975 | 3725 | 3725 | 3725 | 3720 | 106 |
| 399 | 20241011 | 124400 | 1233671175 | 3725 | 3725 | 3725 | 3725 | 235 |
| 400 | 20241011 | 124300 | 1232795800 | 3720 | 3725 | 3725 | 3720 | 467 |
| 401 | 20241011 | 124200 | 1231058555 | 3720 | 3725 | 3725 | 3720 | 215 |
| 402 | 20241011 | 124100 | 1230257810 | 3725 | 3725 | 3725 | 3725 | 70 |
| 403 | 20241011 | 124000 | 1229997060 | 3725 | 3725 | 3725 | 3725 | 135 |
| 404 | 20241011 | 123900 | 1229494185 | 3725 | 3725 | 3725 | 3725 | 131 |
| 405 | 20241011 | 123800 | 1229006210 | 3725 | 3725 | 3725 | 3725 | 20 |
| 406 | 20241011 | 123700 | 1228931710 | 3725 | 3725 | 3725 | 3720 | 263 |
| 407 | 20241011 | 123600 | 1227952725 | 3725 | 3725 | 3725 | 3720 | 745 |
| 408 | 20241011 | 123500 | 1225180830 | 3725 | 3725 | 3725 | 3725 | 194 |
| 409 | 20241011 | 123400 | 1224458180 | 3725 | 3725 | 3725 | 3725 | 105 |
| 410 | 20241011 | 123300 | 1224067055 | 3725 | 3720 | 3725 | 3720 | 753 |
| 411 | 20241011 | 123200 | 1221265550 | 3725 | 3720 | 3725 | 3720 | 211 |
| 412 | 20241011 | 123100 | 1220480290 | 3720 | 3725 | 3725 | 3720 | 414 |
| 413 | 20241011 | 123000 | 1218939510 | 3725 | 3720 | 3725 | 3720 | 438 |
| 414 | 20241011 | 122900 | 1217309125 | 3725 | 3725 | 3725 | 3725 | 125 |
| 415 | 20241011 | 122800 | 1216843500 | 3720 | 3725 | 3725 | 3720 | 307 |
| 416 | 20241011 | 122700 | 1215700710 | 3725 | 3725 | 3725 | 3725 | 104 |
| 417 | 20241011 | 122600 | 1215313310 | 3730 | 3730 | 3730 | 3730 | 104 |
| 418 | 20241011 | 122500 | 1214925390 | 3730 | 3730 | 3730 | 3725 | 60 |
| 419 | 20241011 | 122400 | 1214701595 | 3730 | 3730 | 3730 | 3725 | 556 |
| 420 | 20241011 | 122300 | 1212630160 | 3730 | 3725 | 3730 | 3720 | 1566 |
| 421 | 20241011 | 122200 | 1206796080 | 3720 | 3725 | 3725 | 3720 | 457 |
| 422 | 20241011 | 122100 | 1205094490 | 3725 | 3725 | 3725 | 3725 | 96 |
| 423 | 20241011 | 122000 | 1204736890 | 3725 | 3725 | 3725 | 3725 | 135 |
| 424 | 20241011 | 121900 | 1204234015 | 3725 | 3720 | 3725 | 3720 | 352 |
| 425 | 20241011 | 121800 | 1202924435 | 3720 | 3720 | 3725 | 3720 | 635 |
| 426 | 20241011 | 121700 | 1200562010 | 3720 | 3720 | 3720 | 3720 | 51 |
| 427 | 20241011 | 121600 | 1200372290 | 3720 | 3725 | 3725 | 3720 | 1558 |
| 428 | 20241011 | 121500 | 1194575040 | 3725 | 3725 | 3725 | 3720 | 144 |
| 429 | 20241011 | 121400 | 1194038675 | 3725 | 3725 | 3725 | 3725 | 75 |
| 430 | 20241011 | 121300 | 1193759300 | 3725 | 3725 | 3725 | 3725 | 130 |
| 431 | 20241011 | 121200 | 1193275050 | 3725 | 3725 | 3725 | 3725 | 58 |
| 432 | 20241011 | 121100 | 1193059000 | 3725 | 3725 | 3725 | 3725 | 105 |
| 433 | 20241011 | 121000 | 1192667875 | 3725 | 3725 | 3725 | 3725 | 182 |
| 434 | 20241011 | 120900 | 1191989925 | 3725 | 3725 | 3725 | 3725 | 131 |
| 435 | 20241011 | 120800 | 1191501950 | 3725 | 3725 | 3725 | 3725 | 128 |
| 436 | 20241011 | 120700 | 1191025150 | 3725 | 3725 | 3725 | 3725 | 132 |
| 437 | 20241011 | 120600 | 1190533450 | 3720 | 3720 | 3720 | 3720 | 131 |
| 438 | 20241011 | 120500 | 1190046130 | 3720 | 3720 | 3720 | 3720 | 828 |
| 439 | 20241011 | 120400 | 1186965970 | 3720 | 3720 | 3720 | 3720 | 118 |
| 440 | 20241011 | 120300 | 1186527010 | 3720 | 3720 | 3720 | 3720 | 152 |
| 441 | 20241011 | 120200 | 1185961570 | 3720 | 3720 | 3720 | 3720 | 104 |
| 442 | 20241011 | 120100 | 1185574690 | 3720 | 3720 | 3720 | 3720 | 81 |
| 443 | 20241011 | 120000 | 1185273370 | 3715 | 3720 | 3720 | 3715 | 93 |
| 444 | 20241011 | 115900 | 1184927460 | 3720 | 3720 | 3720 | 3720 | 80 |
| 445 | 20241011 | 115800 | 1184629860 | 3715 | 3720 | 3720 | 3715 | 46 |
| 446 | 20241011 | 115700 | 1184458745 | 3720 | 3720 | 3720 | 3715 | 365 |
| 447 | 20241011 | 115600 | 1183101960 | 3715 | 3720 | 3720 | 3715 | 125 |
| 448 | 20241011 | 115500 | 1182637010 | 3720 | 3720 | 3720 | 3720 | 103 |
| 449 | 20241011 | 115400 | 1182253850 | 3715 | 3715 | 3715 | 3715 | 104 |
| 450 | 20241011 | 115300 | 1181867490 | 3715 | 3715 | 3720 | 3715 | 230 |
| 451 | 20241011 | 115200 | 1181012890 | 3715 | 3715 | 3715 | 3715 | 619 |
| 452 | 20241011 | 115100 | 1178713305 | 3715 | 3715 | 3715 | 3715 | 96 |
| 453 | 20241011 | 115000 | 1178356665 | 3715 | 3715 | 3715 | 3715 | 59 |
| 454 | 20241011 | 114900 | 1178137480 | 3720 | 3715 | 3720 | 3715 | 191 |
| 455 | 20241011 | 114800 | 1177427620 | 3715 | 3715 | 3720 | 3715 | 195 |
| 456 | 20241011 | 114700 | 1176703080 | 3715 | 3715 | 3715 | 3710 | 60 |
| 457 | 20241011 | 114600 | 1176480295 | 3715 | 3715 | 3715 | 3715 | 888 |
| 458 | 20241011 | 114500 | 1173181375 | 3715 | 3715 | 3715 | 3715 | 67 |
| 459 | 20241011 | 114400 | 1172932470 | 3715 | 3715 | 3715 | 3715 | 95 |
| 460 | 20241011 | 114300 | 1172579545 | 3715 | 3715 | 3715 | 3715 | 115 |
| 461 | 20241011 | 114200 | 1172152320 | 3715 | 3715 | 3715 | 3715 | 103 |
| 462 | 20241011 | 114100 | 1171769675 | 3715 | 3715 | 3715 | 3715 | 403 |
| 463 | 20241011 | 114000 | 1170272530 | 3720 | 3715 | 3720 | 3710 | 91 |
| 464 | 20241011 | 113900 | 1169934400 | 3715 | 3715 | 3715 | 3715 | 81 |
| 465 | 20241011 | 113800 | 1169633485 | 3715 | 3715 | 3715 | 3715 | 125 |
| 466 | 20241011 | 113700 | 1169169110 | 3715 | 3715 | 3715 | 3715 | 412 |
| 467 | 20241011 | 113600 | 1167638530 | 3710 | 3715 | 3715 | 3710 | 223 |
| 468 | 20241011 | 113500 | 1166810185 | 3715 | 3715 | 3715 | 3715 | 2068 |
| 469 | 20241011 | 113400 | 1159127565 | 3715 | 3720 | 3720 | 3715 | 525 |
| 470 | 20241011 | 113300 | 1157177050 | 3720 | 3720 | 3720 | 3720 | 132 |
| 471 | 20241011 | 113200 | 1156686010 | 3720 | 3720 | 3720 | 3720 | 241 |
| 472 | 20241011 | 113100 | 1155789490 | 3720 | 3720 | 3720 | 3720 | 267 |
| 473 | 20241011 | 113000 | 1154796250 | 3720 | 3720 | 3720 | 3720 | 134 |
| 474 | 20241011 | 112900 | 1154297770 | 3720 | 3720 | 3720 | 3720 | 141 |
| 475 | 20241011 | 112800 | 1153773250 | 3720 | 3720 | 3720 | 3720 | 515 |
| 476 | 20241011 | 112700 | 1151857450 | 3720 | 3720 | 3720 | 3720 | 53 |
| 477 | 20241011 | 112600 | 1151660290 | 3720 | 3725 | 3730 | 3720 | 407 |
| 478 | 20241011 | 112500 | 1150145570 | 3725 | 3725 | 3725 | 3725 | 175 |
| 479 | 20241011 | 112400 | 1149493695 | 3725 | 3725 | 3725 | 3725 | 50 |
| 480 | 20241011 | 112300 | 1149307445 | 3725 | 3720 | 3730 | 3720 | 873 |
| 481 | 20241011 | 112200 | 1146059490 | 3720 | 3720 | 3720 | 3720 | 96 |
| 482 | 20241011 | 112100 | 1145702370 | 3720 | 3720 | 3720 | 3720 | 240 |
| 483 | 20241011 | 112000 | 1144809570 | 3720 | 3730 | 3730 | 3720 | 3505 |
| 484 | 20241011 | 111900 | 1131755780 | 3730 | 3730 | 3730 | 3725 | 71 |
| 485 | 20241011 | 111800 | 1131490955 | 3730 | 3730 | 3730 | 3725 | 1117 |
| 486 | 20241011 | 111700 | 1127329545 | 3730 | 3730 | 3730 | 3730 | 1659 |
| 487 | 20241011 | 111600 | 1121141475 | 3730 | 3730 | 3730 | 3730 | 135 |
| 488 | 20241011 | 111500 | 1120637925 | 3725 | 3720 | 3735 | 3720 | 10859 |
| 489 | 20241011 | 111400 | 1080138575 | 3720 | 3730 | 3730 | 3715 | 4780 |
| 490 | 20241011 | 111300 | 1062362790 | 3730 | 3730 | 3730 | 3725 | 297 |
| 491 | 20241011 | 111200 | 1061255710 | 3730 | 3730 | 3730 | 3730 | 58 |
| 492 | 20241011 | 111100 | 1061039370 | 3730 | 3730 | 3730 | 3730 | 42 |
| 493 | 20241011 | 111000 | 1060882710 | 3725 | 3735 | 3735 | 3725 | 384 |
| 494 | 20241011 | 110900 | 1059449635 | 3730 | 3730 | 3730 | 3730 | 927 |
| 495 | 20241011 | 110800 | 1055991925 | 3735 | 3735 | 3735 | 3735 | 1389 |
| 496 | 20241011 | 110700 | 1050804010 | 3735 | 3735 | 3735 | 3735 | 81 |
| 497 | 20241011 | 110600 | 1050501475 | 3735 | 3735 | 3735 | 3735 | 126 |
| 498 | 20241011 | 110500 | 1050030865 | 3730 | 3730 | 3735 | 3730 | 1618 |
| 499 | 20241011 | 110400 | 1043994945 | 3735 | 3735 | 3735 | 3735 | 102 |
| 500 | 20241011 | 110300 | 1043613975 | 3735 | 3735 | 3735 | 3735 | 166 |
| 501 | 20241011 | 110200 | 1042993965 | 3735 | 3735 | 3735 | 3730 | 1030 |
| 502 | 20241011 | 110100 | 1039151625 | 3735 | 3735 | 3735 | 3730 | 109 |
| 503 | 20241011 | 110000 | 1038744530 | 3735 | 3730 | 3735 | 3730 | 373 |
| 504 | 20241011 | 105900 | 1037351565 | 3730 | 3720 | 3735 | 3720 | 1714 |
| 505 | 20241011 | 105800 | 1030971485 | 3720 | 3720 | 3720 | 3715 | 143 |
| 506 | 20241011 | 105700 | 1030439535 | 3720 | 3720 | 3720 | 3710 | 2874 |
| 507 | 20241011 | 105600 | 1019761140 | 3720 | 3720 | 3720 | 3720 | 2437 |
| 508 | 20241011 | 105500 | 1010695500 | 3720 | 3735 | 3735 | 3720 | 1195 |
| 509 | 20241011 | 105400 | 1006248165 | 3735 | 3740 | 3740 | 3735 | 380 |
| 510 | 20241011 | 105300 | 1004828725 | 3740 | 3740 | 3740 | 3740 | 43 |
| 511 | 20241011 | 105200 | 1004667905 | 3740 | 3730 | 3745 | 3730 | 136 |
| 512 | 20241011 | 105100 | 1004159275 | 3730 | 3730 | 3735 | 3720 | 1071 |
| 513 | 20241011 | 105000 | 1000168760 | 3730 | 3745 | 3745 | 3730 | 2209 |
| 514 | 20241011 | 104900 | 991926005 | 3745 | 3745 | 3745 | 3745 | 96 |
| 515 | 20241011 | 104800 | 991566485 | 3735 | 3740 | 3740 | 3735 | 168 |
| 516 | 20241011 | 104700 | 990938640 | 3745 | 3740 | 3745 | 3740 | 2105 |
| 517 | 20241011 | 104600 | 983065830 | 3740 | 3740 | 3740 | 3740 | 527 |
| 518 | 20241011 | 104500 | 981094850 | 3740 | 3735 | 3740 | 3735 | 6297 |
| 519 | 20241011 | 104400 | 957569555 | 3740 | 3740 | 3740 | 3735 | 786 |
| 520 | 20241011 | 104300 | 954631710 | 3735 | 3740 | 3740 | 3735 | 1613 |
| 521 | 20241011 | 104200 | 948600545 | 3740 | 3755 | 3755 | 3735 | 13951 |
| 522 | 20241011 | 104100 | 896378820 | 3755 | 3755 | 3755 | 3755 | 158 |
| 523 | 20241011 | 104000 | 895785530 | 3755 | 3755 | 3755 | 3755 | 115 |
| 524 | 20241011 | 103900 | 895353705 | 3755 | 3755 | 3755 | 3750 | 1409 |
| 525 | 20241011 | 103800 | 890063160 | 3755 | 3760 | 3760 | 3755 | 1159 |
| 526 | 20241011 | 103700 | 885710640 | 3755 | 3755 | 3755 | 3755 | 617 |
| 527 | 20241011 | 103600 | 883393805 | 3755 | 3760 | 3760 | 3755 | 170 |
| 528 | 20241011 | 103500 | 882754720 | 3760 | 3760 | 3760 | 3755 | 8456 |
| 529 | 20241011 | 103400 | 850960660 | 3760 | 3765 | 3765 | 3755 | 5141 |
| 530 | 20241011 | 103300 | 831630785 | 3760 | 3760 | 3765 | 3760 | 429 |
| 531 | 20241011 | 103200 | 830017420 | 3760 | 3760 | 3765 | 3755 | 4566 |
| 532 | 20241011 | 103100 | 812850995 | 3760 | 3755 | 3760 | 3750 | 5340 |
| 533 | 20241011 | 103000 | 792798290 | 3755 | 3740 | 3755 | 3740 | 32090 |
| 534 | 20241011 | 102900 | 672650240 | 3740 | 3740 | 3740 | 3740 | 40 |
| 535 | 20241011 | 102800 | 672500640 | 3740 | 3740 | 3740 | 3735 | 292 |
| 536 | 20241011 | 102700 | 671408810 | 3735 | 3740 | 3740 | 3735 | 562 |
| 537 | 20241011 | 102600 | 669309480 | 3735 | 3740 | 3740 | 3735 | 93 |
| 538 | 20241011 | 102500 | 668961800 | 3740 | 3735 | 3740 | 3735 | 238 |
| 539 | 20241011 | 102400 | 668071685 | 3735 | 3740 | 3740 | 3735 | 58 |
| 540 | 20241011 | 102300 | 667854915 | 3735 | 3735 | 3740 | 3735 | 393 |
| 541 | 20241011 | 102200 | 666386570 | 3735 | 3745 | 3745 | 3735 | 1389 |
| 542 | 20241011 | 102100 | 661194085 | 3745 | 3745 | 3745 | 3740 | 840 |
| 543 | 20241011 | 102000 | 658048335 | 3745 | 3745 | 3745 | 3740 | 3711 |
| 544 | 20241011 | 101900 | 644167930 | 3740 | 3740 | 3745 | 3735 | 5608 |
| 545 | 20241011 | 101800 | 623194365 | 3740 | 3740 | 3740 | 3740 | 2023 |
| 546 | 20241011 | 101700 | 615628345 | 3740 | 3735 | 3740 | 3735 | 2034 |
| 547 | 20241011 | 101600 | 608031175 | 3735 | 3735 | 3735 | 3735 | 476 |
| 548 | 20241011 | 101500 | 606253315 | 3735 | 3730 | 3735 | 3730 | 5078 |
| 549 | 20241011 | 101400 | 587308755 | 3730 | 3730 | 3730 | 3725 | 440 |
| 550 | 20241011 | 101300 | 585668105 | 3725 | 3720 | 3730 | 3720 | 9806 |
| 551 | 20241011 | 101200 | 549161250 | 3720 | 3720 | 3720 | 3715 | 182 |
| 552 | 20241011 | 101100 | 548484245 | 3720 | 3720 | 3720 | 3720 | 218 |
| 553 | 20241011 | 101000 | 547673285 | 3715 | 3720 | 3720 | 3715 | 158 |
| 554 | 20241011 | 100900 | 547085775 | 3715 | 3715 | 3720 | 3715 | 216 |
| 555 | 20241011 | 100800 | 546282770 | 3715 | 3720 | 3720 | 3715 | 110 |
| 556 | 20241011 | 100700 | 545873820 | 3720 | 3710 | 3720 | 3710 | 3347 |
| 557 | 20241011 | 100600 | 533449835 | 3710 | 3710 | 3710 | 3705 | 660 |
| 558 | 20241011 | 100500 | 531001260 | 3710 | 3715 | 3715 | 3710 | 112 |
| 559 | 20241011 | 100400 | 530585555 | 3715 | 3715 | 3715 | 3715 | 96 |
| 560 | 20241011 | 100300 | 530228915 | 3715 | 3710 | 3715 | 3710 | 234 |
| 561 | 20241011 | 100200 | 529360540 | 3710 | 3710 | 3710 | 3710 | 106 |
| 562 | 20241011 | 100100 | 528967280 | 3710 | 3710 | 3710 | 3710 | 25 |
| 563 | 20241011 | 100000 | 528874530 | 3710 | 3700 | 3710 | 3700 | 683 |
| 564 | 20241011 | 095900 | 526346455 | 3695 | 3705 | 3705 | 3695 | 2502 |
| 565 | 20241011 | 095800 | 517085895 | 3705 | 3710 | 3710 | 3705 | 7 |
| 566 | 20241011 | 095700 | 517059940 | 3710 | 3710 | 3710 | 3710 | 778 |
| 567 | 20241011 | 095600 | 514173560 | 3715 | 3715 | 3715 | 3715 | 0 |
| 568 | 20241011 | 095500 | 514173560 | 3715 | 3715 | 3715 | 3715 | 42 |
| 569 | 20241011 | 095400 | 514017530 | 3715 | 3715 | 3715 | 3715 | 87 |
| 570 | 20241011 | 095300 | 513694325 | 3715 | 3715 | 3715 | 3715 | 1660 |
| 571 | 20241011 | 095200 | 507527425 | 3715 | 3720 | 3720 | 3715 | 38 |
| 572 | 20241011 | 095100 | 507386205 | 3720 | 3720 | 3720 | 3720 | 0 |
| 573 | 20241011 | 095000 | 507386205 | 3720 | 3710 | 3720 | 3705 | 2813 |
| 574 | 20241011 | 094900 | 496947055 | 3710 | 3710 | 3710 | 3705 | 229 |
| 575 | 20241011 | 094800 | 496098035 | 3710 | 3705 | 3710 | 3705 | 102 |
| 576 | 20241011 | 094700 | 495720115 | 3705 | 3705 | 3705 | 3700 | 1442 |
| 577 | 20241011 | 094600 | 490377515 | 3705 | 3705 | 3705 | 3705 | 42 |
| 578 | 20241011 | 094500 | 490221905 | 3705 | 3705 | 3705 | 3705 | 1401 |
| 579 | 20241011 | 094400 | 485031200 | 3710 | 3710 | 3710 | 3710 | 20 |
| 580 | 20241011 | 094300 | 484957000 | 3710 | 3720 | 3720 | 3710 | 171 |
| 581 | 20241011 | 094200 | 484322520 | 3720 | 3700 | 3720 | 3695 | 6210 |
| 582 | 20241011 | 094100 | 461326095 | 3700 | 3695 | 3700 | 3695 | 684 |
| 583 | 20241011 | 094000 | 458798610 | 3695 | 3700 | 3700 | 3695 | 3271 |
| 584 | 20241011 | 093900 | 446712015 | 3700 | 3695 | 3700 | 3695 | 694 |
| 585 | 20241011 | 093800 | 444147610 | 3695 | 3700 | 3700 | 3695 | 183 |
| 586 | 20241011 | 093700 | 443471375 | 3700 | 3700 | 3700 | 3695 | 337 |
| 587 | 20241011 | 093600 | 442225975 | 3695 | 3695 | 3695 | 3695 | 1121 |
| 588 | 20241011 | 093500 | 438083880 | 3700 | 3700 | 3700 | 3700 | 202 |
| 589 | 20241011 | 093400 | 437336480 | 3705 | 3700 | 3705 | 3700 | 208 |
| 590 | 20241011 | 093300 | 436566840 | 3705 | 3715 | 3725 | 3705 | 695 |
| 591 | 20241011 | 093200 | 433986665 | 3715 | 3715 | 3720 | 3695 | 16177 |
| 592 | 20241011 | 093100 | 374016060 | 3715 | 3715 | 3715 | 3710 | 149 |
| 593 | 20241011 | 093000 | 373462530 | 3710 | 3715 | 3715 | 3710 | 41 |
| 594 | 20241011 | 092900 | 373310220 | 3710 | 3710 | 3715 | 3710 | 366 |
| 595 | 20241011 | 092800 | 371952345 | 3710 | 3710 | 3710 | 3710 | 1182 |
| 596 | 20241011 | 092700 | 367567125 | 3710 | 3720 | 3720 | 3710 | 1966 |
| 597 | 20241011 | 092600 | 360257950 | 3725 | 3730 | 3730 | 3725 | 971 |
| 598 | 20241011 | 092500 | 356640970 | 3730 | 3730 | 3730 | 3725 | 1446 |
| 599 | 20241011 | 092400 | 351253025 | 3730 | 3730 | 3735 | 3730 | 1221 |
| 600 | 20241011 | 092300 | 346693695 | 3730 | 3735 | 3735 | 3730 | 33 |
| 601 | 20241011 | 092200 | 346570505 | 3735 | 3735 | 3735 | 3735 | 33 |
| 602 | 20241011 | 092100 | 346447250 | 3735 | 3735 | 3735 | 3735 | 1021 |
| 603 | 20241011 | 092000 | 342633815 | 3735 | 3735 | 3735 | 3735 | 1539 |
| 604 | 20241011 | 091900 | 336885650 | 3735 | 3725 | 3735 | 3720 | 11944 |
| 605 | 20241011 | 091800 | 292364310 | 3730 | 3730 | 3730 | 3725 | 779 |
| 606 | 20241011 | 091700 | 289460790 | 3730 | 3725 | 3730 | 3725 | 1983 |
| 607 | 20241011 | 091600 | 282066925 | 3730 | 3735 | 3735 | 3725 | 698 |
| 608 | 20241011 | 091500 | 279463855 | 3735 | 3730 | 3735 | 3730 | 3173 |
| 609 | 20241011 | 091400 | 267628250 | 3730 | 3735 | 3740 | 3730 | 1931 |
| 610 | 20241011 | 091300 | 260423315 | 3735 | 3735 | 3740 | 3730 | 1036 |
| 611 | 20241011 | 091200 | 256553865 | 3735 | 3740 | 3740 | 3735 | 5114 |
| 612 | 20241011 | 091100 | 237441390 | 3740 | 3740 | 3750 | 3740 | 9694 |
| 613 | 20241011 | 091000 | 201143095 | 3735 | 3740 | 3745 | 3735 | 1952 |
| 614 | 20241011 | 090900 | 193843845 | 3740 | 3725 | 3740 | 3725 | 4291 |
| 615 | 20241011 | 090800 | 177819100 | 3730 | 3735 | 3740 | 3730 | 3320 |
| 616 | 20241011 | 090700 | 165427895 | 3730 | 3730 | 3735 | 3730 | 1211 |
| 617 | 20241011 | 090600 | 160910860 | 3735 | 3715 | 3735 | 3710 | 4581 |
| 618 | 20241011 | 090500 | 143846750 | 3715 | 3720 | 3725 | 3710 | 1584 |
| 619 | 20241011 | 090400 | 137951425 | 3720 | 3710 | 3735 | 3710 | 18268 |
| 620 | 20241011 | 090300 | 69963760 | 3710 | 3710 | 3710 | 3710 | 2053 |
| 621 | 20241011 | 090200 | 62347130 | 3700 | 3710 | 3710 | 3695 | 3676 |
| 622 | 20241011 | 090100 | 48718470 | 3710 | 3715 | 3715 | 3695 | 6416 |
| 623 | 20241011 | 090000 | 24951560 | 3710 | 3695 | 3715 | 3695 | 6693 |