30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241021 | 191100 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 6201 |
| 3 | 20241021 | 191000 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 4 | 20241021 | 190900 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 5 | 20241021 | 190800 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 6 | 20241021 | 190700 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 7 | 20241021 | 190600 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 8 | 20241021 | 190500 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 9 | 20241021 | 190400 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 10 | 20241021 | 190300 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 11 | 20241021 | 190200 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 12 | 20241021 | 190100 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 13 | 20241021 | 190000 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 14 | 20241021 | 185900 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 15 | 20241021 | 185800 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 16 | 20241021 | 185700 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 17 | 20241021 | 185600 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 18 | 20241021 | 185500 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 19 | 20241021 | 185400 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 20 | 20241021 | 185300 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 21 | 20241021 | 185200 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 22 | 20241021 | 185100 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 23 | 20241021 | 185000 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 24 | 20241021 | 184900 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 25 | 20241021 | 184800 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 26 | 20241021 | 184700 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 27 | 20241021 | 184600 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 28 | 20241021 | 184500 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 29 | 20241021 | 184400 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 30 | 20241021 | 184300 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 31 | 20241021 | 184200 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 32 | 20241021 | 184100 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 6201 |
| 33 | 20241021 | 184000 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 34 | 20241021 | 183900 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 35 | 20241021 | 183800 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 36 | 20241021 | 183700 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 37 | 20241021 | 183600 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 38 | 20241021 | 183500 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 39 | 20241021 | 183400 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 40 | 20241021 | 183300 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 41 | 20241021 | 183200 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 42 | 20241021 | 183100 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 43 | 20241021 | 183000 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 44 | 20241021 | 182900 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 45 | 20241021 | 182800 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 46 | 20241021 | 182700 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 47 | 20241021 | 182600 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 48 | 20241021 | 182500 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 49 | 20241021 | 182400 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 50 | 20241021 | 182300 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 51 | 20241021 | 182200 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 52 | 20241021 | 182100 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 53 | 20241021 | 182000 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 54 | 20241021 | 181900 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 55 | 20241021 | 181800 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 56 | 20241021 | 181700 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 57 | 20241021 | 181600 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 58 | 20241021 | 181500 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 59 | 20241021 | 181400 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 60 | 20241021 | 181300 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 61 | 20241021 | 181200 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 62 | 20241021 | 181100 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 6201 |
| 63 | 20241021 | 181000 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 64 | 20241021 | 180900 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 65 | 20241021 | 180800 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 66 | 20241021 | 180700 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 67 | 20241021 | 180600 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 68 | 20241021 | 180500 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 69 | 20241021 | 180400 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 70 | 20241021 | 180300 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 71 | 20241021 | 180200 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 72 | 20241021 | 180100 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 73 | 20241021 | 180000 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 74 | 20241021 | 175900 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 75 | 20241021 | 175800 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 76 | 20241021 | 175700 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 77 | 20241021 | 175600 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 78 | 20241021 | 175500 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 79 | 20241021 | 175400 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 80 | 20241021 | 175300 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 81 | 20241021 | 175200 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 82 | 20241021 | 175100 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 83 | 20241021 | 175000 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 84 | 20241021 | 174900 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 85 | 20241021 | 174800 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 86 | 20241021 | 174700 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 87 | 20241021 | 174600 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 88 | 20241021 | 174500 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 89 | 20241021 | 174400 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 90 | 20241021 | 174300 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 91 | 20241021 | 174200 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 92 | 20241021 | 174100 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 6201 |
| 93 | 20241021 | 174000 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 94 | 20241021 | 173900 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 95 | 20241021 | 173800 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 96 | 20241021 | 173700 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 97 | 20241021 | 173600 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 98 | 20241021 | 173500 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 99 | 20241021 | 173400 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 100 | 20241021 | 173300 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 101 | 20241021 | 173200 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 102 | 20241021 | 173100 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 103 | 20241021 | 173000 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 104 | 20241021 | 172900 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 105 | 20241021 | 172800 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 106 | 20241021 | 172700 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 107 | 20241021 | 172600 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 108 | 20241021 | 172500 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 109 | 20241021 | 172400 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 110 | 20241021 | 172300 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 111 | 20241021 | 172200 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 112 | 20241021 | 172100 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 113 | 20241021 | 172000 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 114 | 20241021 | 171900 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 115 | 20241021 | 171800 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 116 | 20241021 | 171700 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 117 | 20241021 | 171600 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 118 | 20241021 | 171500 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 119 | 20241021 | 171400 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 120 | 20241021 | 171300 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 121 | 20241021 | 171200 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 122 | 20241021 | 171100 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 6201 |
| 123 | 20241021 | 171000 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 124 | 20241021 | 170900 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 125 | 20241021 | 170800 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 126 | 20241021 | 170700 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 127 | 20241021 | 170600 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 128 | 20241021 | 170500 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 129 | 20241021 | 170400 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 130 | 20241021 | 170300 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 131 | 20241021 | 170200 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 132 | 20241021 | 170100 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 133 | 20241021 | 170000 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 134 | 20241021 | 165900 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 135 | 20241021 | 165800 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 136 | 20241021 | 165700 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 137 | 20241021 | 165600 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 138 | 20241021 | 165500 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 139 | 20241021 | 165400 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 140 | 20241021 | 165300 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 141 | 20241021 | 165200 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 142 | 20241021 | 165100 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 143 | 20241021 | 165000 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 144 | 20241021 | 164900 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 145 | 20241021 | 164800 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 146 | 20241021 | 164700 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 147 | 20241021 | 164600 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 148 | 20241021 | 164500 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 149 | 20241021 | 164400 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 150 | 20241021 | 164300 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 151 | 20241021 | 164200 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 152 | 20241021 | 164100 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 6201 |
| 153 | 20241021 | 164000 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 154 | 20241021 | 163900 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 155 | 20241021 | 163800 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 156 | 20241021 | 163700 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 157 | 20241021 | 163600 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 158 | 20241021 | 163500 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 159 | 20241021 | 163400 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 160 | 20241021 | 163300 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 161 | 20241021 | 163200 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 162 | 20241021 | 163100 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 163 | 20241021 | 163000 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 164 | 20241021 | 162900 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 165 | 20241021 | 162800 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 166 | 20241021 | 162700 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 167 | 20241021 | 162600 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 168 | 20241021 | 162500 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 169 | 20241021 | 162400 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 170 | 20241021 | 162300 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 171 | 20241021 | 162200 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 172 | 20241021 | 162100 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 173 | 20241021 | 162000 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 174 | 20241021 | 161900 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 175 | 20241021 | 161800 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 176 | 20241021 | 161700 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 177 | 20241021 | 161600 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 178 | 20241021 | 161500 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 179 | 20241021 | 161400 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 180 | 20241021 | 161300 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 181 | 20241021 | 161200 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 182 | 20241021 | 161100 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 6201 |
| 183 | 20241021 | 161000 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 184 | 20241021 | 160900 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 185 | 20241021 | 160800 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 186 | 20241021 | 160700 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 187 | 20241021 | 160600 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 188 | 20241021 | 160500 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 189 | 20241021 | 160400 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 190 | 20241021 | 160300 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 191 | 20241021 | 160200 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 192 | 20241021 | 160100 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 193 | 20241021 | 160000 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 194 | 20241021 | 155900 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 195 | 20241021 | 155800 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 196 | 20241021 | 155700 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 197 | 20241021 | 155600 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 198 | 20241021 | 155500 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 199 | 20241021 | 155400 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 200 | 20241021 | 155300 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 201 | 20241021 | 155200 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 202 | 20241021 | 155100 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 203 | 20241021 | 155000 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 204 | 20241021 | 154900 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 205 | 20241021 | 154800 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 206 | 20241021 | 154700 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 207 | 20241021 | 154600 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 208 | 20241021 | 154500 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 209 | 20241021 | 154400 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 210 | 20241021 | 154300 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 211 | 20241021 | 154200 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 212 | 20241021 | 154100 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 6201 |
| 213 | 20241021 | 154000 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 214 | 20241021 | 153900 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 215 | 20241021 | 153800 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 216 | 20241021 | 153700 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 217 | 20241021 | 153600 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 218 | 20241021 | 153500 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 219 | 20241021 | 153400 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 220 | 20241021 | 153300 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 221 | 20241021 | 153200 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 222 | 20241021 | 153100 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 0 |
| 223 | 20241021 | 153000 | 1952461845 | 4740 | 4740 | 4740 | 4740 | 6201 |
| 224 | 20241021 | 152900 | 1923069105 | 4745 | 4745 | 4745 | 4745 | 0 |
| 225 | 20241021 | 152800 | 1923069105 | 4745 | 4745 | 4745 | 4745 | 0 |
| 226 | 20241021 | 152700 | 1923069105 | 4745 | 4745 | 4745 | 4745 | 0 |
| 227 | 20241021 | 152600 | 1923069105 | 4745 | 4745 | 4745 | 4745 | 0 |
| 228 | 20241021 | 152500 | 1923069105 | 4745 | 4745 | 4745 | 4745 | 0 |
| 229 | 20241021 | 152400 | 1923069105 | 4745 | 4745 | 4745 | 4745 | 0 |
| 230 | 20241021 | 152300 | 1923069105 | 4745 | 4745 | 4745 | 4745 | 0 |
| 231 | 20241021 | 152200 | 1923069105 | 4745 | 4745 | 4745 | 4745 | 0 |
| 232 | 20241021 | 152100 | 1923069105 | 4745 | 4745 | 4745 | 4745 | 0 |
| 233 | 20241021 | 152000 | 1923069105 | 4745 | 4745 | 4745 | 4745 | 0 |
| 234 | 20241021 | 151900 | 1923069105 | 4745 | 4745 | 4750 | 4740 | 655 |
| 235 | 20241021 | 151800 | 1919962340 | 4740 | 4740 | 4760 | 4735 | 7215 |
| 236 | 20241021 | 151700 | 1885719260 | 4740 | 4740 | 4745 | 4740 | 5671 |
| 237 | 20241021 | 151600 | 1858838715 | 4740 | 4745 | 4745 | 4740 | 570 |
| 238 | 20241021 | 151500 | 1856134390 | 4745 | 4745 | 4745 | 4745 | 901 |
| 239 | 20241021 | 151400 | 1851859145 | 4740 | 4750 | 4750 | 4740 | 2641 |
| 240 | 20241021 | 151300 | 1839335660 | 4745 | 4745 | 4745 | 4745 | 346 |
| 241 | 20241021 | 151200 | 1837693890 | 4745 | 4745 | 4750 | 4745 | 1362 |
| 242 | 20241021 | 151100 | 1831230780 | 4750 | 4750 | 4750 | 4750 | 115 |
| 243 | 20241021 | 151000 | 1830684530 | 4750 | 4750 | 4750 | 4750 | 13 |
| 244 | 20241021 | 150900 | 1830622780 | 4750 | 4745 | 4750 | 4740 | 2113 |
| 245 | 20241021 | 150800 | 1820592030 | 4750 | 4745 | 4750 | 4745 | 24 |
| 246 | 20241021 | 150700 | 1820478135 | 4750 | 4750 | 4755 | 4750 | 527 |
| 247 | 20241021 | 150600 | 1817974830 | 4750 | 4750 | 4750 | 4750 | 1997 |
| 248 | 20241021 | 150500 | 1808489080 | 4745 | 4750 | 4750 | 4745 | 606 |
| 249 | 20241021 | 150400 | 1805613360 | 4745 | 4745 | 4745 | 4745 | 200 |
| 250 | 20241021 | 150300 | 1804664360 | 4740 | 4745 | 4750 | 4740 | 236 |
| 251 | 20241021 | 150200 | 1803545330 | 4745 | 4745 | 4745 | 4745 | 1050 |
| 252 | 20241021 | 150100 | 1798563080 | 4745 | 4745 | 4745 | 4745 | 35 |
| 253 | 20241021 | 150000 | 1798397005 | 4745 | 4745 | 4745 | 4745 | 1400 |
| 254 | 20241021 | 145900 | 1791754005 | 4750 | 4750 | 4750 | 4750 | 4 |
| 255 | 20241021 | 145800 | 1791735005 | 4750 | 4750 | 4750 | 4745 | 989 |
| 256 | 20241021 | 145700 | 1787037505 | 4750 | 4750 | 4750 | 4750 | 210 |
| 257 | 20241021 | 145600 | 1786040005 | 4755 | 4755 | 4755 | 4755 | 1 |
| 258 | 20241021 | 145500 | 1786035250 | 4750 | 4750 | 4750 | 4750 | 27 |
| 259 | 20241021 | 145400 | 1785907000 | 4760 | 4760 | 4760 | 4760 | 0 |
| 260 | 20241021 | 145300 | 1785907000 | 4760 | 4755 | 4760 | 4750 | 328 |
| 261 | 20241021 | 145200 | 1784348380 | 4755 | 4755 | 4755 | 4750 | 679 |
| 262 | 20241021 | 145100 | 1781119860 | 4755 | 4755 | 4755 | 4755 | 10 |
| 263 | 20241021 | 145000 | 1781072310 | 4755 | 4750 | 4755 | 4745 | 3100 |
| 264 | 20241021 | 144900 | 1766351905 | 4755 | 4755 | 4755 | 4755 | 5 |
| 265 | 20241021 | 144800 | 1766328130 | 4760 | 4755 | 4760 | 4755 | 36 |
| 266 | 20241021 | 144700 | 1766156940 | 4755 | 4755 | 4760 | 4755 | 164 |
| 267 | 20241021 | 144600 | 1765376970 | 4755 | 4755 | 4755 | 4755 | 197 |
| 268 | 20241021 | 144500 | 1764440235 | 4755 | 4755 | 4755 | 4755 | 367 |
| 269 | 20241021 | 144400 | 1762695150 | 4755 | 4755 | 4755 | 4755 | 1981 |
| 270 | 20241021 | 144300 | 1753275495 | 4755 | 4755 | 4755 | 4755 | 0 |
| 271 | 20241021 | 144200 | 1753275495 | 4755 | 4755 | 4755 | 4755 | 24 |
| 272 | 20241021 | 144100 | 1753161375 | 4755 | 4760 | 4760 | 4755 | 33 |
| 273 | 20241021 | 144000 | 1753004455 | 4755 | 4755 | 4755 | 4755 | 40 |
| 274 | 20241021 | 143900 | 1752814255 | 4760 | 4760 | 4760 | 4760 | 0 |
| 275 | 20241021 | 143800 | 1752814255 | 4760 | 4755 | 4760 | 4755 | 24 |
| 276 | 20241021 | 143700 | 1752700035 | 4760 | 4760 | 4760 | 4760 | 0 |
| 277 | 20241021 | 143600 | 1752700035 | 4760 | 4755 | 4760 | 4755 | 103 |
| 278 | 20241021 | 143500 | 1752209995 | 4755 | 4755 | 4755 | 4755 | 1 |
| 279 | 20241021 | 143400 | 1752205240 | 4760 | 4760 | 4760 | 4760 | 5 |
| 280 | 20241021 | 143300 | 1752181440 | 4760 | 4760 | 4760 | 4760 | 200 |
| 281 | 20241021 | 143200 | 1751229440 | 4745 | 4760 | 4760 | 4745 | 1559 |
| 282 | 20241021 | 143100 | 1743810785 | 4760 | 4755 | 4760 | 4755 | 42 |
| 283 | 20241021 | 143000 | 1743611070 | 4760 | 4760 | 4760 | 4760 | 1271 |
| 284 | 20241021 | 142900 | 1737561110 | 4755 | 4755 | 4755 | 4755 | 0 |
| 285 | 20241021 | 142800 | 1737561110 | 4755 | 4755 | 4755 | 4755 | 769 |
| 286 | 20241021 | 142700 | 1733904515 | 4745 | 4745 | 4745 | 4745 | 0 |
| 287 | 20241021 | 142600 | 1733904515 | 4745 | 4745 | 4745 | 4745 | 131 |
| 288 | 20241021 | 142500 | 1733282920 | 4755 | 4750 | 4755 | 4750 | 48 |
| 289 | 20241021 | 142400 | 1733054820 | 4750 | 4750 | 4750 | 4750 | 20 |
| 290 | 20241021 | 142300 | 1732959820 | 4750 | 4750 | 4750 | 4750 | 7 |
| 291 | 20241021 | 142200 | 1732926570 | 4755 | 4755 | 4755 | 4755 | 70 |
| 292 | 20241021 | 142100 | 1732593720 | 4755 | 4755 | 4755 | 4755 | 0 |
| 293 | 20241021 | 142000 | 1732593720 | 4755 | 4750 | 4755 | 4750 | 108 |
| 294 | 20241021 | 141900 | 1732080210 | 4750 | 4750 | 4750 | 4750 | 337 |
| 295 | 20241021 | 141800 | 1730479460 | 4755 | 4755 | 4755 | 4755 | 119 |
| 296 | 20241021 | 141700 | 1729913615 | 4755 | 4750 | 4755 | 4750 | 4415 |
| 297 | 20241021 | 141600 | 1708932630 | 4740 | 4740 | 4740 | 4740 | 200 |
| 298 | 20241021 | 141500 | 1707984630 | 4740 | 4740 | 4740 | 4740 | 162 |
| 299 | 20241021 | 141400 | 1707216750 | 4740 | 4740 | 4740 | 4740 | 0 |
| 300 | 20241021 | 141300 | 1707216750 | 4740 | 4745 | 4745 | 4740 | 77 |
| 301 | 20241021 | 141200 | 1706851760 | 4745 | 4745 | 4745 | 4745 | 1 |
| 302 | 20241021 | 141100 | 1706847015 | 4740 | 4740 | 4740 | 4740 | 0 |
| 303 | 20241021 | 141000 | 1706847015 | 4740 | 4750 | 4750 | 4740 | 1120 |
| 304 | 20241021 | 140900 | 1701538095 | 4740 | 4740 | 4740 | 4740 | 40 |
| 305 | 20241021 | 140800 | 1701348495 | 4750 | 4750 | 4750 | 4750 | 1 |
| 306 | 20241021 | 140700 | 1701343745 | 4750 | 4745 | 4750 | 4745 | 24 |
| 307 | 20241021 | 140600 | 1701229850 | 4750 | 4750 | 4750 | 4750 | 220 |
| 308 | 20241021 | 140500 | 1700184850 | 4750 | 4750 | 4755 | 4750 | 302 |
| 309 | 20241021 | 140400 | 1698750255 | 4750 | 4735 | 4755 | 4735 | 161 |
| 310 | 20241021 | 140300 | 1697985650 | 4735 | 4735 | 4735 | 4735 | 0 |
| 311 | 20241021 | 140200 | 1697985650 | 4735 | 4740 | 4745 | 4735 | 276 |
| 312 | 20241021 | 140100 | 1696676255 | 4740 | 4740 | 4740 | 4740 | 2513 |
| 313 | 20241021 | 140000 | 1684764635 | 4745 | 4745 | 4745 | 4745 | 17 |
| 314 | 20241021 | 135900 | 1684683970 | 4745 | 4740 | 4745 | 4740 | 40 |
| 315 | 20241021 | 135800 | 1684494320 | 4740 | 4740 | 4740 | 4740 | 1 |
| 316 | 20241021 | 135700 | 1684489580 | 4740 | 4740 | 4740 | 4740 | 0 |
| 317 | 20241021 | 135600 | 1684489580 | 4740 | 4740 | 4740 | 4740 | 549 |
| 318 | 20241021 | 135500 | 1681887320 | 4740 | 4740 | 4745 | 4740 | 2057 |
| 319 | 20241021 | 135400 | 1672131300 | 4740 | 4750 | 4750 | 4740 | 3378 |
| 320 | 20241021 | 135300 | 1656092320 | 4750 | 4750 | 4750 | 4750 | 0 |
| 321 | 20241021 | 135200 | 1656092320 | 4750 | 4750 | 4750 | 4750 | 109 |
| 322 | 20241021 | 135100 | 1655574570 | 4755 | 4760 | 4760 | 4755 | 1273 |
| 323 | 20241021 | 135000 | 1649521355 | 4760 | 4760 | 4760 | 4760 | 61 |
| 324 | 20241021 | 134900 | 1649230995 | 4755 | 4755 | 4755 | 4755 | 0 |
| 325 | 20241021 | 134800 | 1649230995 | 4755 | 4755 | 4755 | 4755 | 0 |
| 326 | 20241021 | 134700 | 1649230995 | 4755 | 4755 | 4755 | 4755 | 603 |
| 327 | 20241021 | 134600 | 1646363730 | 4760 | 4760 | 4760 | 4760 | 17 |
| 328 | 20241021 | 134500 | 1646282810 | 4765 | 4760 | 4765 | 4760 | 417 |
| 329 | 20241021 | 134400 | 1644295895 | 4760 | 4765 | 4765 | 4760 | 258 |
| 330 | 20241021 | 134300 | 1643067010 | 4760 | 4760 | 4765 | 4760 | 803 |
| 331 | 20241021 | 134200 | 1639242615 | 4765 | 4765 | 4765 | 4765 | 40 |
| 332 | 20241021 | 134100 | 1639052015 | 4765 | 4760 | 4765 | 4760 | 232 |
| 333 | 20241021 | 134000 | 1637947645 | 4760 | 4765 | 4765 | 4760 | 127 |
| 334 | 20241021 | 133900 | 1637343115 | 4765 | 4765 | 4765 | 4765 | 568 |
| 335 | 20241021 | 133800 | 1634636595 | 4770 | 4765 | 4770 | 4765 | 30 |
| 336 | 20241021 | 133700 | 1634493575 | 4765 | 4765 | 4765 | 4765 | 6270 |
| 337 | 20241021 | 133600 | 1604617025 | 4760 | 4765 | 4765 | 4760 | 805 |
| 338 | 20241021 | 133500 | 1600784200 | 4760 | 4760 | 4760 | 4760 | 346 |
| 339 | 20241021 | 133400 | 1599137240 | 4760 | 4760 | 4760 | 4760 | 6 |
| 340 | 20241021 | 133300 | 1599108680 | 4760 | 4755 | 4760 | 4755 | 3885 |
| 341 | 20241021 | 133200 | 1580621610 | 4755 | 4755 | 4755 | 4755 | 315 |
| 342 | 20241021 | 133100 | 1579123785 | 4755 | 4755 | 4755 | 4755 | 0 |
| 343 | 20241021 | 133000 | 1579123785 | 4755 | 4755 | 4755 | 4755 | 1145 |
| 344 | 20241021 | 132900 | 1573679310 | 4755 | 4750 | 4755 | 4750 | 1382 |
| 345 | 20241021 | 132800 | 1567112310 | 4755 | 4755 | 4755 | 4755 | 0 |
| 346 | 20241021 | 132700 | 1567112310 | 4755 | 4755 | 4755 | 4755 | 0 |
| 347 | 20241021 | 132600 | 1567112310 | 4755 | 4755 | 4755 | 4755 | 0 |
| 348 | 20241021 | 132500 | 1567112310 | 4755 | 4755 | 4755 | 4755 | 500 |
| 349 | 20241021 | 132400 | 1564734810 | 4745 | 4745 | 4745 | 4745 | 350 |
| 350 | 20241021 | 132300 | 1563074060 | 4750 | 4750 | 4750 | 4750 | 151 |
| 351 | 20241021 | 132200 | 1562356810 | 4745 | 4745 | 4745 | 4745 | 1 |
| 352 | 20241021 | 132100 | 1562352065 | 4750 | 4750 | 4750 | 4750 | 0 |
| 353 | 20241021 | 132000 | 1562352065 | 4750 | 4750 | 4750 | 4750 | 974 |
| 354 | 20241021 | 131900 | 1557725565 | 4740 | 4740 | 4740 | 4740 | 13 |
| 355 | 20241021 | 131800 | 1557663945 | 4740 | 4745 | 4745 | 4740 | 151 |
| 356 | 20241021 | 131700 | 1556948195 | 4745 | 4745 | 4745 | 4745 | 300 |
| 357 | 20241021 | 131600 | 1555524695 | 4745 | 4745 | 4745 | 4745 | 2131 |
| 358 | 20241021 | 131500 | 1545413100 | 4745 | 4750 | 4750 | 4745 | 207 |
| 359 | 20241021 | 131400 | 1544430880 | 4750 | 4750 | 4750 | 4750 | 108 |
| 360 | 20241021 | 131300 | 1543917880 | 4750 | 4750 | 4750 | 4750 | 605 |
| 361 | 20241021 | 131200 | 1541044130 | 4750 | 4750 | 4750 | 4750 | 143 |
| 362 | 20241021 | 131100 | 1540364880 | 4750 | 4750 | 4750 | 4750 | 2703 |
| 363 | 20241021 | 131000 | 1527525630 | 4750 | 4750 | 4750 | 4750 | 1200 |
| 364 | 20241021 | 130900 | 1521825630 | 4740 | 4740 | 4740 | 4740 | 0 |
| 365 | 20241021 | 130800 | 1521825630 | 4740 | 4750 | 4750 | 4740 | 809 |
| 366 | 20241021 | 130700 | 1517982920 | 4750 | 4750 | 4750 | 4750 | 400 |
| 367 | 20241021 | 130600 | 1516082920 | 4750 | 4750 | 4750 | 4750 | 150 |
| 368 | 20241021 | 130500 | 1515370420 | 4745 | 4750 | 4750 | 4745 | 815 |
| 369 | 20241021 | 130400 | 1511500495 | 4750 | 4750 | 4750 | 4745 | 2162 |
| 370 | 20241021 | 130300 | 1501231020 | 4750 | 4755 | 4755 | 4750 | 1984 |
| 371 | 20241021 | 130200 | 1491804440 | 4750 | 4740 | 4750 | 4740 | 1951 |
| 372 | 20241021 | 130100 | 1482546055 | 4740 | 4740 | 4740 | 4740 | 685 |
| 373 | 20241021 | 130000 | 1479299155 | 4735 | 4735 | 4735 | 4735 | 723 |
| 374 | 20241021 | 125900 | 1475875750 | 4735 | 4735 | 4735 | 4735 | 42 |
| 375 | 20241021 | 125800 | 1475676880 | 4735 | 4735 | 4735 | 4735 | 208 |
| 376 | 20241021 | 125700 | 1474692000 | 4735 | 4735 | 4735 | 4735 | 295 |
| 377 | 20241021 | 125600 | 1473295175 | 4735 | 4735 | 4735 | 4735 | 15 |
| 378 | 20241021 | 125500 | 1473224150 | 4735 | 4735 | 4735 | 4735 | 2 |
| 379 | 20241021 | 125400 | 1473214680 | 4735 | 4735 | 4735 | 4735 | 57 |
| 380 | 20241021 | 125300 | 1472944785 | 4740 | 4740 | 4740 | 4740 | 152 |
| 381 | 20241021 | 125200 | 1472224305 | 4740 | 4740 | 4740 | 4740 | 50 |
| 382 | 20241021 | 125100 | 1471987305 | 4740 | 4740 | 4740 | 4740 | 0 |
| 383 | 20241021 | 125000 | 1471987305 | 4740 | 4740 | 4740 | 4740 | 121 |
| 384 | 20241021 | 124900 | 1471413765 | 4735 | 4735 | 4735 | 4735 | 166 |
| 385 | 20241021 | 124800 | 1470627755 | 4735 | 4735 | 4735 | 4735 | 185 |
| 386 | 20241021 | 124700 | 1469751780 | 4735 | 4735 | 4735 | 4735 | 500 |
| 387 | 20241021 | 124600 | 1467384280 | 4745 | 4745 | 4745 | 4745 | 0 |
| 388 | 20241021 | 124500 | 1467384280 | 4745 | 4745 | 4745 | 4745 | 1 |
| 389 | 20241021 | 124400 | 1467379535 | 4735 | 4745 | 4745 | 4735 | 3 |
| 390 | 20241021 | 124300 | 1467365320 | 4730 | 4745 | 4745 | 4730 | 613 |
| 391 | 20241021 | 124200 | 1464463725 | 4740 | 4740 | 4740 | 4740 | 1 |
| 392 | 20241021 | 124100 | 1464458985 | 4735 | 4735 | 4735 | 4735 | 0 |
| 393 | 20241021 | 124000 | 1464458985 | 4735 | 4735 | 4735 | 4735 | 350 |
| 394 | 20241021 | 123900 | 1462801735 | 4735 | 4735 | 4735 | 4735 | 475 |
| 395 | 20241021 | 123800 | 1460552610 | 4735 | 4735 | 4735 | 4735 | 949 |
| 396 | 20241021 | 123700 | 1456059095 | 4740 | 4740 | 4740 | 4740 | 172 |
| 397 | 20241021 | 123600 | 1455243815 | 4745 | 4745 | 4745 | 4745 | 1 |
| 398 | 20241021 | 123500 | 1455239070 | 4745 | 4745 | 4745 | 4745 | 12 |
| 399 | 20241021 | 123400 | 1455182130 | 4745 | 4745 | 4745 | 4745 | 156 |
| 400 | 20241021 | 123300 | 1454441910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 401 | 20241021 | 123200 | 1454441910 | 4745 | 4745 | 4745 | 4745 | 10 |
| 402 | 20241021 | 123100 | 1454394460 | 4735 | 4740 | 4740 | 4735 | 1162 |
| 403 | 20241021 | 123000 | 1448889330 | 4745 | 4745 | 4745 | 4745 | 85 |
| 404 | 20241021 | 122900 | 1448486005 | 4745 | 4745 | 4745 | 4745 | 32 |
| 405 | 20241021 | 122800 | 1448334165 | 4750 | 4745 | 4750 | 4745 | 972 |
| 406 | 20241021 | 122700 | 1443717235 | 4745 | 4745 | 4745 | 4745 | 228 |
| 407 | 20241021 | 122600 | 1442635375 | 4750 | 4750 | 4750 | 4750 | 0 |
| 408 | 20241021 | 122500 | 1442635375 | 4750 | 4745 | 4750 | 4745 | 166 |
| 409 | 20241021 | 122400 | 1441847400 | 4740 | 4740 | 4740 | 4740 | 140 |
| 410 | 20241021 | 122300 | 1441183800 | 4740 | 4740 | 4740 | 4740 | 10 |
| 411 | 20241021 | 122200 | 1441136400 | 4745 | 4740 | 4745 | 4740 | 726 |
| 412 | 20241021 | 122100 | 1437694030 | 4740 | 4740 | 4740 | 4740 | 380 |
| 413 | 20241021 | 122000 | 1435892830 | 4740 | 4750 | 4750 | 4740 | 229 |
| 414 | 20241021 | 121900 | 1434805300 | 4750 | 4750 | 4750 | 4750 | 2 |
| 415 | 20241021 | 121800 | 1434795800 | 4745 | 4745 | 4745 | 4745 | 198 |
| 416 | 20241021 | 121700 | 1433856290 | 4745 | 4745 | 4745 | 4745 | 3 |
| 417 | 20241021 | 121600 | 1433842055 | 4755 | 4755 | 4755 | 4755 | 0 |
| 418 | 20241021 | 121500 | 1433842055 | 4755 | 4750 | 4755 | 4750 | 2 |
| 419 | 20241021 | 121400 | 1433832550 | 4740 | 4740 | 4740 | 4740 | 0 |
| 420 | 20241021 | 121300 | 1433832550 | 4740 | 4740 | 4740 | 4740 | 175 |
| 421 | 20241021 | 121200 | 1433003050 | 4755 | 4755 | 4755 | 4755 | 0 |
| 422 | 20241021 | 121100 | 1433003050 | 4755 | 4740 | 4755 | 4735 | 1472 |
| 423 | 20241021 | 121000 | 1426030095 | 4735 | 4735 | 4735 | 4735 | 507 |
| 424 | 20241021 | 120900 | 1423629450 | 4735 | 4750 | 4750 | 4735 | 1242 |
| 425 | 20241021 | 120800 | 1417743050 | 4750 | 4760 | 4760 | 4750 | 60 |
| 426 | 20241021 | 120700 | 1417457950 | 4760 | 4760 | 4760 | 4750 | 292 |
| 427 | 20241021 | 120600 | 1416070030 | 4755 | 4750 | 4755 | 4750 | 399 |
| 428 | 20241021 | 120500 | 1414173010 | 4760 | 4755 | 4760 | 4755 | 2 |
| 429 | 20241021 | 120400 | 1414163495 | 4755 | 4755 | 4755 | 4755 | 0 |
| 430 | 20241021 | 120300 | 1414163495 | 4755 | 4755 | 4755 | 4755 | 0 |
| 431 | 20241021 | 120200 | 1414163495 | 4755 | 4755 | 4755 | 4755 | 0 |
| 432 | 20241021 | 120100 | 1414163495 | 4755 | 4755 | 4755 | 4755 | 6 |
| 433 | 20241021 | 120000 | 1414134965 | 4755 | 4755 | 4755 | 4755 | 0 |
| 434 | 20241021 | 115900 | 1414134965 | 4755 | 4755 | 4755 | 4755 | 1 |
| 435 | 20241021 | 115800 | 1414130210 | 4750 | 4750 | 4750 | 4750 | 0 |
| 436 | 20241021 | 115700 | 1414130210 | 4750 | 4750 | 4750 | 4750 | 5 |
| 437 | 20241021 | 115600 | 1414106460 | 4750 | 4760 | 4760 | 4750 | 780 |
| 438 | 20241021 | 115500 | 1410401310 | 4760 | 4755 | 4760 | 4750 | 301 |
| 439 | 20241021 | 115400 | 1408971490 | 4760 | 4755 | 4760 | 4750 | 14 |
| 440 | 20241021 | 115300 | 1408904885 | 4760 | 4760 | 4760 | 4760 | 0 |
| 441 | 20241021 | 115200 | 1408904885 | 4760 | 4755 | 4760 | 4755 | 148 |
| 442 | 20241021 | 115100 | 1408200690 | 4740 | 4740 | 4740 | 4740 | 0 |
| 443 | 20241021 | 115000 | 1408200690 | 4740 | 4750 | 4750 | 4740 | 253 |
| 444 | 20241021 | 114900 | 1407001370 | 4755 | 4755 | 4755 | 4755 | 168 |
| 445 | 20241021 | 114800 | 1406202530 | 4755 | 4755 | 4755 | 4755 | 1 |
| 446 | 20241021 | 114700 | 1406197775 | 4755 | 4760 | 4760 | 4755 | 96 |
| 447 | 20241021 | 114600 | 1405740895 | 4765 | 4765 | 4765 | 4765 | 28 |
| 448 | 20241021 | 114500 | 1405607475 | 4765 | 4765 | 4765 | 4765 | 799 |
| 449 | 20241021 | 114400 | 1401800240 | 4765 | 4760 | 4765 | 4760 | 841 |
| 450 | 20241021 | 114300 | 1397797075 | 4760 | 4755 | 4760 | 4755 | 1043 |
| 451 | 20241021 | 114200 | 1392835110 | 4755 | 4740 | 4755 | 4740 | 110 |
| 452 | 20241021 | 114100 | 1392312210 | 4755 | 4755 | 4755 | 4755 | 0 |
| 453 | 20241021 | 114000 | 1392312210 | 4755 | 4755 | 4755 | 4755 | 0 |
| 454 | 20241021 | 113900 | 1392312210 | 4755 | 4755 | 4755 | 4725 | 5230 |
| 455 | 20241021 | 113800 | 1367530450 | 4755 | 4765 | 4765 | 4755 | 340 |
| 456 | 20241021 | 113700 | 1365912405 | 4765 | 4760 | 4765 | 4760 | 2020 |
| 457 | 20241021 | 113600 | 1356289705 | 4765 | 4770 | 4770 | 4760 | 4017 |
| 458 | 20241021 | 113500 | 1337168040 | 4770 | 4765 | 4770 | 4765 | 101 |
| 459 | 20241021 | 113400 | 1336686770 | 4770 | 4770 | 4770 | 4770 | 310 |
| 460 | 20241021 | 113300 | 1335208070 | 4770 | 4770 | 4770 | 4770 | 0 |
| 461 | 20241021 | 113200 | 1335208070 | 4770 | 4775 | 4775 | 4770 | 554 |
| 462 | 20241021 | 113100 | 1332564610 | 4775 | 4770 | 4775 | 4770 | 1044 |
| 463 | 20241021 | 113000 | 1327581470 | 4770 | 4760 | 4770 | 4760 | 10161 |
| 464 | 20241021 | 112900 | 1279150185 | 4765 | 4765 | 4765 | 4765 | 675 |
| 465 | 20241021 | 112800 | 1275933810 | 4765 | 4740 | 4765 | 4740 | 6826 |
| 466 | 20241021 | 112700 | 1243437260 | 4740 | 4740 | 4740 | 4740 | 20 |
| 467 | 20241021 | 112600 | 1243342460 | 4740 | 4740 | 4740 | 4740 | 500 |
| 468 | 20241021 | 112500 | 1240972460 | 4740 | 4740 | 4740 | 4740 | 850 |
| 469 | 20241021 | 112400 | 1236943460 | 4755 | 4735 | 4755 | 4735 | 450 |
| 470 | 20241021 | 112300 | 1234809710 | 4730 | 4755 | 4760 | 4730 | 105 |
| 471 | 20241021 | 112200 | 1234312905 | 4760 | 4750 | 4760 | 4750 | 203 |
| 472 | 20241021 | 112100 | 1233347380 | 4750 | 4740 | 4750 | 4740 | 1001 |
| 473 | 20241021 | 112000 | 1228593770 | 4730 | 4730 | 4730 | 4730 | 0 |
| 474 | 20241021 | 111900 | 1228593770 | 4730 | 4730 | 4735 | 4730 | 228 |
| 475 | 20241021 | 111800 | 1227515325 | 4740 | 4740 | 4740 | 4730 | 188 |
| 476 | 20241021 | 111700 | 1226624645 | 4740 | 4740 | 4740 | 4740 | 5 |
| 477 | 20241021 | 111600 | 1226600945 | 4740 | 4740 | 4740 | 4740 | 100 |
| 478 | 20241021 | 111500 | 1226126945 | 4750 | 4740 | 4750 | 4740 | 617 |
| 479 | 20241021 | 111400 | 1223197195 | 4740 | 4740 | 4740 | 4740 | 0 |
| 480 | 20241021 | 111300 | 1223197195 | 4740 | 4745 | 4745 | 4740 | 2770 |
| 481 | 20241021 | 111200 | 1210066915 | 4750 | 4750 | 4750 | 4750 | 0 |
| 482 | 20241021 | 111100 | 1210066915 | 4750 | 4750 | 4750 | 4750 | 8 |
| 483 | 20241021 | 111000 | 1210028915 | 4750 | 4745 | 4750 | 4740 | 1010 |
| 484 | 20241021 | 110900 | 1205240930 | 4740 | 4745 | 4745 | 4740 | 25 |
| 485 | 20241021 | 110800 | 1205122365 | 4740 | 4740 | 4740 | 4740 | 5 |
| 486 | 20241021 | 110700 | 1205098665 | 4740 | 4745 | 4745 | 4740 | 2 |
| 487 | 20241021 | 110600 | 1205089180 | 4740 | 4745 | 4745 | 4740 | 360 |
| 488 | 20241021 | 110500 | 1203382195 | 4745 | 4745 | 4745 | 4745 | 0 |
| 489 | 20241021 | 110400 | 1203382195 | 4745 | 4755 | 4755 | 4745 | 39 |
| 490 | 20241021 | 110300 | 1203196760 | 4755 | 4750 | 4755 | 4750 | 1479 |
| 491 | 20241021 | 110200 | 1196165380 | 4750 | 4750 | 4750 | 4750 | 41 |
| 492 | 20241021 | 110100 | 1195970630 | 4750 | 4750 | 4760 | 4750 | 610 |
| 493 | 20241021 | 110000 | 1193067770 | 4755 | 4755 | 4755 | 4755 | 1 |
| 494 | 20241021 | 105900 | 1193063015 | 4765 | 4765 | 4765 | 4765 | 0 |
| 495 | 20241021 | 105800 | 1193063015 | 4765 | 4765 | 4765 | 4765 | 0 |
| 496 | 20241021 | 105700 | 1193063015 | 4765 | 4755 | 4765 | 4750 | 5001 |
| 497 | 20241021 | 105600 | 1169308240 | 4765 | 4760 | 4765 | 4750 | 9 |
| 498 | 20241021 | 105500 | 1169265375 | 4760 | 4755 | 4760 | 4755 | 651 |
| 499 | 20241021 | 105400 | 1166166620 | 4760 | 4760 | 4760 | 4760 | 9 |
| 500 | 20241021 | 105300 | 1166123780 | 4760 | 4760 | 4760 | 4760 | 146 |
| 501 | 20241021 | 105200 | 1165428820 | 4760 | 4745 | 4760 | 4745 | 361 |
| 502 | 20241021 | 105100 | 1163713800 | 4745 | 4750 | 4750 | 4745 | 300 |
| 503 | 20241021 | 105000 | 1162289335 | 4750 | 4755 | 4755 | 4750 | 347 |
| 504 | 20241021 | 104900 | 1160640580 | 4750 | 4750 | 4750 | 4750 | 2 |
| 505 | 20241021 | 104800 | 1160631080 | 4760 | 4760 | 4760 | 4760 | 34 |
| 506 | 20241021 | 104700 | 1160469240 | 4765 | 4765 | 4765 | 4765 | 447 |
| 507 | 20241021 | 104600 | 1158339285 | 4765 | 4750 | 4765 | 4750 | 1269 |
| 508 | 20241021 | 104500 | 1152300285 | 4765 | 4760 | 4765 | 4760 | 1066 |
| 509 | 20241021 | 104400 | 1147221525 | 4760 | 4760 | 4760 | 4760 | 0 |
| 510 | 20241021 | 104300 | 1147221525 | 4760 | 4760 | 4760 | 4750 | 1707 |
| 511 | 20241021 | 104200 | 1139096215 | 4760 | 4760 | 4760 | 4760 | 0 |
| 512 | 20241021 | 104100 | 1139096215 | 4760 | 4760 | 4760 | 4760 | 0 |
| 513 | 20241021 | 104000 | 1139096215 | 4760 | 4745 | 4760 | 4745 | 567 |
| 514 | 20241021 | 103900 | 1136401820 | 4745 | 4735 | 4750 | 4735 | 1029 |
| 515 | 20241021 | 103800 | 1131521965 | 4735 | 4730 | 4735 | 4715 | 66 |
| 516 | 20241021 | 103700 | 1131210640 | 4715 | 4730 | 4730 | 4715 | 1666 |
| 517 | 20241021 | 103600 | 1123334665 | 4725 | 4740 | 4740 | 4725 | 42 |
| 518 | 20241021 | 103500 | 1123135675 | 4740 | 4740 | 4740 | 4740 | 501 |
| 519 | 20241021 | 103400 | 1120760935 | 4745 | 4745 | 4745 | 4745 | 306 |
| 520 | 20241021 | 103300 | 1119308965 | 4715 | 4715 | 4715 | 4715 | 201 |
| 521 | 20241021 | 103200 | 1118361250 | 4715 | 4725 | 4730 | 4715 | 2256 |
| 522 | 20241021 | 103100 | 1107713285 | 4720 | 4720 | 4720 | 4720 | 150 |
| 523 | 20241021 | 103000 | 1107005285 | 4720 | 4740 | 4740 | 4715 | 4020 |
| 524 | 20241021 | 102900 | 1087989125 | 4740 | 4740 | 4740 | 4740 | 512 |
| 525 | 20241021 | 102800 | 1085562245 | 4740 | 4745 | 4750 | 4735 | 1619 |
| 526 | 20241021 | 102700 | 1077890360 | 4745 | 4745 | 4745 | 4745 | 1886 |
| 527 | 20241021 | 102600 | 1068941290 | 4745 | 4745 | 4745 | 4745 | 368 |
| 528 | 20241021 | 102500 | 1067195130 | 4745 | 4740 | 4745 | 4740 | 343 |
| 529 | 20241021 | 102400 | 1065568685 | 4740 | 4750 | 4755 | 4740 | 1760 |
| 530 | 20241021 | 102300 | 1057214630 | 4750 | 4750 | 4750 | 4750 | 500 |
| 531 | 20241021 | 102200 | 1054839630 | 4750 | 4750 | 4750 | 4750 | 83 |
| 532 | 20241021 | 102100 | 1054445380 | 4750 | 4750 | 4750 | 4750 | 152 |
| 533 | 20241021 | 102000 | 1053723380 | 4750 | 4750 | 4765 | 4750 | 567 |
| 534 | 20241021 | 101900 | 1051029810 | 4750 | 4755 | 4770 | 4750 | 2272 |
| 535 | 20241021 | 101800 | 1040232515 | 4770 | 4750 | 4770 | 4750 | 512 |
| 536 | 20241021 | 101700 | 1037795475 | 4750 | 4760 | 4760 | 4750 | 701 |
| 537 | 20241021 | 101600 | 1034463955 | 4760 | 4770 | 4770 | 4760 | 201 |
| 538 | 20241021 | 101500 | 1033506695 | 4770 | 4770 | 4770 | 4755 | 737 |
| 539 | 20241021 | 101400 | 1029993245 | 4760 | 4775 | 4775 | 4760 | 2666 |
| 540 | 20241021 | 101300 | 1017291450 | 4780 | 4765 | 4780 | 4760 | 4000 |
| 541 | 20241021 | 101200 | 998196980 | 4770 | 4755 | 4770 | 4755 | 1438 |
| 542 | 20241021 | 101100 | 991345170 | 4755 | 4765 | 4765 | 4755 | 566 |
| 543 | 20241021 | 101000 | 988649460 | 4770 | 4765 | 4770 | 4760 | 2154 |
| 544 | 20241021 | 100900 | 978385880 | 4755 | 4750 | 4765 | 4750 | 12547 |
| 545 | 20241021 | 100800 | 918683300 | 4750 | 4750 | 4750 | 4730 | 119 |
| 546 | 20241021 | 100700 | 918119765 | 4735 | 4750 | 4755 | 4735 | 1858 |
| 547 | 20241021 | 100600 | 909295655 | 4750 | 4745 | 4750 | 4730 | 3563 |
| 548 | 20241021 | 100500 | 892414345 | 4750 | 4750 | 4755 | 4745 | 2272 |
| 549 | 20241021 | 100400 | 881620610 | 4750 | 4735 | 4750 | 4735 | 4064 |
| 550 | 20241021 | 100300 | 862347445 | 4730 | 4720 | 4730 | 4720 | 883 |
| 551 | 20241021 | 100200 | 858176005 | 4720 | 4720 | 4730 | 4715 | 667 |
| 552 | 20241021 | 100100 | 855027870 | 4715 | 4715 | 4715 | 4715 | 302 |
| 553 | 20241021 | 100000 | 853603940 | 4720 | 4730 | 4730 | 4720 | 4784 |
| 554 | 20241021 | 095900 | 831000435 | 4740 | 4740 | 4740 | 4730 | 292 |
| 555 | 20241021 | 095800 | 829618675 | 4740 | 4735 | 4740 | 4735 | 103 |
| 556 | 20241021 | 095700 | 829130705 | 4735 | 4735 | 4735 | 4735 | 480 |
| 557 | 20241021 | 095600 | 826857905 | 4730 | 4730 | 4730 | 4725 | 2089 |
| 558 | 20241021 | 095500 | 816984660 | 4735 | 4735 | 4735 | 4735 | 102 |
| 559 | 20241021 | 095400 | 816501690 | 4730 | 4730 | 4730 | 4730 | 200 |
| 560 | 20241021 | 095300 | 815555690 | 4730 | 4730 | 4730 | 4730 | 496 |
| 561 | 20241021 | 095200 | 813209610 | 4730 | 4735 | 4735 | 4730 | 4102 |
| 562 | 20241021 | 095100 | 793799610 | 4730 | 4730 | 4730 | 4730 | 805 |
| 563 | 20241021 | 095000 | 789991960 | 4730 | 4730 | 4735 | 4730 | 21 |
| 564 | 20241021 | 094900 | 789892625 | 4730 | 4735 | 4735 | 4730 | 1211 |
| 565 | 20241021 | 094800 | 784164435 | 4735 | 4735 | 4745 | 4735 | 294 |
| 566 | 20241021 | 094700 | 782771375 | 4735 | 4740 | 4740 | 4735 | 733 |
| 567 | 20241021 | 094600 | 779299820 | 4740 | 4740 | 4740 | 4735 | 525 |
| 568 | 20241021 | 094500 | 776812070 | 4730 | 4740 | 4750 | 4730 | 2966 |
| 569 | 20241021 | 094400 | 762762745 | 4735 | 4750 | 4755 | 4735 | 4760 |
| 570 | 20241021 | 094300 | 740181590 | 4755 | 4750 | 4755 | 4750 | 2422 |
| 571 | 20241021 | 094200 | 728676890 | 4745 | 4740 | 4750 | 4740 | 889 |
| 572 | 20241021 | 094100 | 724458490 | 4745 | 4740 | 4745 | 4735 | 396 |
| 573 | 20241021 | 094000 | 722580860 | 4740 | 4750 | 4750 | 4740 | 1020 |
| 574 | 20241021 | 093900 | 717742490 | 4750 | 4745 | 4750 | 4745 | 4095 |
| 575 | 20241021 | 093800 | 698292135 | 4750 | 4740 | 4750 | 4730 | 8390 |
| 576 | 20241021 | 093700 | 658494855 | 4735 | 4735 | 4740 | 4730 | 1017 |
| 577 | 20241021 | 093600 | 653678855 | 4735 | 4740 | 4740 | 4735 | 2107 |
| 578 | 20241021 | 093500 | 643693055 | 4735 | 4730 | 4735 | 4720 | 5092 |
| 579 | 20241021 | 093400 | 619594345 | 4735 | 4730 | 4735 | 4730 | 882 |
| 580 | 20241021 | 093300 | 615418130 | 4735 | 4725 | 4735 | 4725 | 4198 |
| 581 | 20241021 | 093200 | 595569780 | 4705 | 4705 | 4725 | 4705 | 785 |
| 582 | 20241021 | 093100 | 591870270 | 4705 | 4705 | 4705 | 4700 | 5533 |
| 583 | 20241021 | 093000 | 565856125 | 4705 | 4715 | 4715 | 4705 | 1529 |
| 584 | 20241021 | 092900 | 558658520 | 4720 | 4730 | 4730 | 4715 | 2135 |
| 585 | 20241021 | 092800 | 548580750 | 4730 | 4735 | 4735 | 4730 | 940 |
| 586 | 20241021 | 092700 | 544133020 | 4735 | 4745 | 4745 | 4730 | 4124 |
| 587 | 20241021 | 092600 | 524591960 | 4750 | 4730 | 4750 | 4730 | 21067 |
| 588 | 20241021 | 092500 | 424605415 | 4730 | 4735 | 4745 | 4720 | 3930 |
| 589 | 20241021 | 092400 | 406000520 | 4720 | 4745 | 4745 | 4720 | 976 |
| 590 | 20241021 | 092300 | 401381985 | 4740 | 4725 | 4740 | 4710 | 8972 |
| 591 | 20241021 | 092200 | 358958555 | 4720 | 4705 | 4725 | 4700 | 12370 |
| 592 | 20241021 | 092100 | 300696315 | 4700 | 4675 | 4705 | 4675 | 858 |
| 593 | 20241021 | 092000 | 296663430 | 4675 | 4690 | 4700 | 4675 | 4147 |
| 594 | 20241021 | 091900 | 277191325 | 4690 | 4690 | 4690 | 4655 | 2424 |
| 595 | 20241021 | 091800 | 265838765 | 4685 | 4670 | 4685 | 4665 | 6002 |
| 596 | 20241021 | 091700 | 237774500 | 4670 | 4665 | 4670 | 4650 | 758 |
| 597 | 20241021 | 091600 | 234243835 | 4670 | 4670 | 4670 | 4670 | 2386 |
| 598 | 20241021 | 091500 | 223101215 | 4670 | 4650 | 4670 | 4650 | 77 |
| 599 | 20241021 | 091400 | 222742300 | 4655 | 4655 | 4665 | 4655 | 2676 |
| 600 | 20241021 | 091300 | 210261875 | 4665 | 4660 | 4665 | 4660 | 754 |
| 601 | 20241021 | 091200 | 206745670 | 4655 | 4655 | 4665 | 4655 | 370 |
| 602 | 20241021 | 091100 | 205021235 | 4655 | 4660 | 4665 | 4655 | 808 |
| 603 | 20241021 | 091000 | 201257555 | 4670 | 4670 | 4670 | 4660 | 705 |
| 604 | 20241021 | 090900 | 197970250 | 4670 | 4675 | 4680 | 4670 | 826 |
| 605 | 20241021 | 090800 | 194109780 | 4670 | 4670 | 4685 | 4670 | 573 |
| 606 | 20241021 | 090700 | 191433145 | 4670 | 4655 | 4685 | 4645 | 3869 |
| 607 | 20241021 | 090600 | 173379625 | 4655 | 4660 | 4670 | 4650 | 8276 |
| 608 | 20241021 | 090500 | 134838165 | 4655 | 4675 | 4680 | 4655 | 3676 |
| 609 | 20241021 | 090400 | 117680940 | 4680 | 4645 | 4680 | 4630 | 2381 |
| 610 | 20241021 | 090300 | 106604470 | 4650 | 4630 | 4660 | 4630 | 3442 |
| 611 | 20241021 | 090200 | 90634250 | 4630 | 4645 | 4645 | 4625 | 2987 |
| 612 | 20241021 | 090100 | 76789685 | 4645 | 4630 | 4650 | 4605 | 2594 |
| 613 | 20241021 | 090000 | 64756080 | 4625 | 4570 | 4635 | 4570 | 12822 |