28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241014 | 184100 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 1291 |
| 3 | 20241014 | 184000 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 4 | 20241014 | 183900 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 5 | 20241014 | 183800 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 6 | 20241014 | 183700 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 7 | 20241014 | 183600 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 8 | 20241014 | 183500 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 9 | 20241014 | 183400 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 10 | 20241014 | 183300 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 11 | 20241014 | 183200 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 12 | 20241014 | 183100 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 13 | 20241014 | 183000 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 14 | 20241014 | 182900 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 15 | 20241014 | 182800 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 16 | 20241014 | 182700 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 17 | 20241014 | 182600 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 18 | 20241014 | 182500 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 19 | 20241014 | 182400 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 20 | 20241014 | 182300 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 21 | 20241014 | 182200 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 22 | 20241014 | 182100 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 23 | 20241014 | 182000 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 24 | 20241014 | 181900 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 25 | 20241014 | 181800 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 26 | 20241014 | 181700 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 27 | 20241014 | 181600 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 28 | 20241014 | 181500 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 29 | 20241014 | 181400 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 30 | 20241014 | 181300 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 31 | 20241014 | 181200 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 32 | 20241014 | 181100 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 1291 |
| 33 | 20241014 | 181000 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 34 | 20241014 | 180900 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 35 | 20241014 | 180800 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 36 | 20241014 | 180700 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 37 | 20241014 | 180600 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 38 | 20241014 | 180500 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 39 | 20241014 | 180400 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 40 | 20241014 | 180300 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 41 | 20241014 | 180200 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 42 | 20241014 | 180100 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 43 | 20241014 | 180000 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 44 | 20241014 | 175900 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 45 | 20241014 | 175800 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 46 | 20241014 | 175700 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 47 | 20241014 | 175600 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 48 | 20241014 | 175500 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 49 | 20241014 | 175400 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 50 | 20241014 | 175300 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 51 | 20241014 | 175200 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 52 | 20241014 | 175100 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 53 | 20241014 | 175000 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 54 | 20241014 | 174900 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 55 | 20241014 | 174800 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 56 | 20241014 | 174700 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 57 | 20241014 | 174600 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 58 | 20241014 | 174500 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 59 | 20241014 | 174400 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 60 | 20241014 | 174300 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 61 | 20241014 | 174200 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 62 | 20241014 | 174100 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 1291 |
| 63 | 20241014 | 174000 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 64 | 20241014 | 173900 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 65 | 20241014 | 173800 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 66 | 20241014 | 173700 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 67 | 20241014 | 173600 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 68 | 20241014 | 173500 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 69 | 20241014 | 173400 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 70 | 20241014 | 173300 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 71 | 20241014 | 173200 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 72 | 20241014 | 173100 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 73 | 20241014 | 173000 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 74 | 20241014 | 172900 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 75 | 20241014 | 172800 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 76 | 20241014 | 172700 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 77 | 20241014 | 172600 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 78 | 20241014 | 172500 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 79 | 20241014 | 172400 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 80 | 20241014 | 172300 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 81 | 20241014 | 172200 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 82 | 20241014 | 172100 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 83 | 20241014 | 172000 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 84 | 20241014 | 171900 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 85 | 20241014 | 171800 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 86 | 20241014 | 171700 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 87 | 20241014 | 171600 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 88 | 20241014 | 171500 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 89 | 20241014 | 171400 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 90 | 20241014 | 171300 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 91 | 20241014 | 171200 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 92 | 20241014 | 171100 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 1291 |
| 93 | 20241014 | 171000 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 94 | 20241014 | 170900 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 95 | 20241014 | 170800 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 96 | 20241014 | 170700 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 97 | 20241014 | 170600 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 98 | 20241014 | 170500 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 99 | 20241014 | 170400 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 100 | 20241014 | 170300 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 101 | 20241014 | 170200 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 102 | 20241014 | 170100 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 103 | 20241014 | 170000 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 104 | 20241014 | 165900 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 105 | 20241014 | 165800 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 106 | 20241014 | 165700 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 107 | 20241014 | 165600 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 108 | 20241014 | 165500 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 109 | 20241014 | 165400 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 110 | 20241014 | 165300 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 111 | 20241014 | 165200 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 112 | 20241014 | 165100 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 113 | 20241014 | 165000 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 114 | 20241014 | 164900 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 115 | 20241014 | 164800 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 116 | 20241014 | 164700 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 117 | 20241014 | 164600 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 118 | 20241014 | 164500 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 119 | 20241014 | 164400 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 120 | 20241014 | 164300 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 121 | 20241014 | 164200 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 122 | 20241014 | 164100 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 1291 |
| 123 | 20241014 | 164000 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 124 | 20241014 | 163900 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 125 | 20241014 | 163800 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 126 | 20241014 | 163700 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 127 | 20241014 | 163600 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 128 | 20241014 | 163500 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 129 | 20241014 | 163400 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 130 | 20241014 | 163300 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 131 | 20241014 | 163200 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 132 | 20241014 | 163100 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 133 | 20241014 | 163000 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 134 | 20241014 | 162900 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 135 | 20241014 | 162800 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 136 | 20241014 | 162700 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 137 | 20241014 | 162600 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 138 | 20241014 | 162500 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 139 | 20241014 | 162400 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 140 | 20241014 | 162300 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 141 | 20241014 | 162200 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 142 | 20241014 | 162100 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 143 | 20241014 | 162000 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 144 | 20241014 | 161900 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 145 | 20241014 | 161800 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 146 | 20241014 | 161700 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 147 | 20241014 | 161600 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 148 | 20241014 | 161500 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 149 | 20241014 | 161400 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 150 | 20241014 | 161300 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 151 | 20241014 | 161200 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 152 | 20241014 | 161100 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 1291 |
| 153 | 20241014 | 161000 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 154 | 20241014 | 160900 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 155 | 20241014 | 160800 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 156 | 20241014 | 160700 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 157 | 20241014 | 160600 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 158 | 20241014 | 160500 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 159 | 20241014 | 160400 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 160 | 20241014 | 160300 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 161 | 20241014 | 160200 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 162 | 20241014 | 160100 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 163 | 20241014 | 160000 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 164 | 20241014 | 155900 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 165 | 20241014 | 155800 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 166 | 20241014 | 155700 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 167 | 20241014 | 155600 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 168 | 20241014 | 155500 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 169 | 20241014 | 155400 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 170 | 20241014 | 155300 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 171 | 20241014 | 155200 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 172 | 20241014 | 155100 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 173 | 20241014 | 155000 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 174 | 20241014 | 154900 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 175 | 20241014 | 154800 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 176 | 20241014 | 154700 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 177 | 20241014 | 154600 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 178 | 20241014 | 154500 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 179 | 20241014 | 154400 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 180 | 20241014 | 154300 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 181 | 20241014 | 154200 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 182 | 20241014 | 154100 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 1291 |
| 183 | 20241014 | 154000 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 184 | 20241014 | 153900 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 185 | 20241014 | 153800 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 186 | 20241014 | 153700 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 187 | 20241014 | 153600 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 188 | 20241014 | 153500 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 189 | 20241014 | 153400 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 190 | 20241014 | 153300 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 191 | 20241014 | 153200 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 192 | 20241014 | 153100 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 0 |
| 193 | 20241014 | 153000 | 1211848165 | 4205 | 4205 | 4205 | 4205 | 1291 |
| 194 | 20241014 | 152900 | 1206419510 | 4200 | 4200 | 4200 | 4200 | 0 |
| 195 | 20241014 | 152800 | 1206419510 | 4200 | 4200 | 4200 | 4200 | 0 |
| 196 | 20241014 | 152700 | 1206419510 | 4200 | 4200 | 4200 | 4200 | 0 |
| 197 | 20241014 | 152600 | 1206419510 | 4200 | 4200 | 4200 | 4200 | 0 |
| 198 | 20241014 | 152500 | 1206419510 | 4200 | 4200 | 4200 | 4200 | 0 |
| 199 | 20241014 | 152400 | 1206419510 | 4200 | 4200 | 4200 | 4200 | 0 |
| 200 | 20241014 | 152300 | 1206419510 | 4200 | 4200 | 4200 | 4200 | 0 |
| 201 | 20241014 | 152200 | 1206419510 | 4200 | 4200 | 4200 | 4200 | 0 |
| 202 | 20241014 | 152100 | 1206419510 | 4200 | 4200 | 4200 | 4200 | 0 |
| 203 | 20241014 | 152000 | 1206419510 | 4200 | 4200 | 4200 | 4200 | 0 |
| 204 | 20241014 | 151900 | 1206419510 | 4200 | 4215 | 4215 | 4200 | 1069 |
| 205 | 20241014 | 151800 | 1201923510 | 4215 | 4200 | 4215 | 4200 | 168 |
| 206 | 20241014 | 151700 | 1201215540 | 4200 | 4195 | 4200 | 4190 | 1167 |
| 207 | 20241014 | 151600 | 1196323405 | 4190 | 4190 | 4190 | 4185 | 1014 |
| 208 | 20241014 | 151500 | 1192075005 | 4190 | 4180 | 4190 | 4180 | 61 |
| 209 | 20241014 | 151400 | 1191819915 | 4190 | 4190 | 4190 | 4190 | 1 |
| 210 | 20241014 | 151300 | 1191815725 | 4185 | 4180 | 4185 | 4175 | 4687 |
| 211 | 20241014 | 151200 | 1172247390 | 4175 | 4180 | 4180 | 4175 | 508 |
| 212 | 20241014 | 151100 | 1170125950 | 4175 | 4180 | 4185 | 4175 | 1984 |
| 213 | 20241014 | 151000 | 1161828975 | 4185 | 4185 | 4185 | 4185 | 1415 |
| 214 | 20241014 | 150900 | 1155907200 | 4190 | 4195 | 4195 | 4190 | 1306 |
| 215 | 20241014 | 150800 | 1150434935 | 4195 | 4195 | 4195 | 4190 | 326 |
| 216 | 20241014 | 150700 | 1149067660 | 4195 | 4195 | 4195 | 4190 | 380 |
| 217 | 20241014 | 150600 | 1147475255 | 4195 | 4195 | 4195 | 4195 | 20 |
| 218 | 20241014 | 150500 | 1147391355 | 4195 | 4190 | 4195 | 4190 | 52 |
| 219 | 20241014 | 150400 | 1147173220 | 4195 | 4190 | 4195 | 4190 | 305 |
| 220 | 20241014 | 150300 | 1145895000 | 4195 | 4195 | 4195 | 4195 | 47 |
| 221 | 20241014 | 150200 | 1145697835 | 4195 | 4195 | 4195 | 4195 | 196 |
| 222 | 20241014 | 150100 | 1144875615 | 4195 | 4195 | 4195 | 4195 | 11 |
| 223 | 20241014 | 150000 | 1144829470 | 4195 | 4195 | 4195 | 4195 | 603 |
| 224 | 20241014 | 145900 | 1142299885 | 4195 | 4195 | 4195 | 4195 | 140 |
| 225 | 20241014 | 145800 | 1141712585 | 4195 | 4195 | 4195 | 4195 | 256 |
| 226 | 20241014 | 145700 | 1140638665 | 4200 | 4200 | 4200 | 4200 | 2815 |
| 227 | 20241014 | 145600 | 1128815665 | 4200 | 4200 | 4200 | 4200 | 150 |
| 228 | 20241014 | 145500 | 1128185665 | 4200 | 4200 | 4200 | 4200 | 114 |
| 229 | 20241014 | 145400 | 1127706865 | 4205 | 4205 | 4205 | 4205 | 160 |
| 230 | 20241014 | 145300 | 1127034065 | 4205 | 4205 | 4205 | 4205 | 1 |
| 231 | 20241014 | 145200 | 1127029860 | 4205 | 4205 | 4205 | 4205 | 0 |
| 232 | 20241014 | 145100 | 1127029860 | 4205 | 4205 | 4205 | 4200 | 1195 |
| 233 | 20241014 | 145000 | 1122005810 | 4205 | 4205 | 4205 | 4205 | 314 |
| 234 | 20241014 | 144900 | 1120685440 | 4205 | 4205 | 4205 | 4205 | 0 |
| 235 | 20241014 | 144800 | 1120685440 | 4205 | 4205 | 4205 | 4205 | 60 |
| 236 | 20241014 | 144700 | 1120433140 | 4205 | 4205 | 4205 | 4200 | 108 |
| 237 | 20241014 | 144600 | 1119979005 | 4205 | 4205 | 4205 | 4205 | 222 |
| 238 | 20241014 | 144500 | 1119045495 | 4205 | 4205 | 4205 | 4205 | 240 |
| 239 | 20241014 | 144400 | 1118036295 | 4205 | 4205 | 4205 | 4205 | 1236 |
| 240 | 20241014 | 144300 | 1112838915 | 4205 | 4205 | 4205 | 4205 | 4 |
| 241 | 20241014 | 144200 | 1112822095 | 4205 | 4205 | 4205 | 4205 | 1001 |
| 242 | 20241014 | 144100 | 1108612890 | 4205 | 4205 | 4205 | 4205 | 1054 |
| 243 | 20241014 | 144000 | 1104180820 | 4205 | 4205 | 4205 | 4205 | 475 |
| 244 | 20241014 | 143900 | 1102183445 | 4205 | 4205 | 4205 | 4205 | 55 |
| 245 | 20241014 | 143800 | 1101952170 | 4205 | 4205 | 4205 | 4205 | 201 |
| 246 | 20241014 | 143700 | 1101106965 | 4205 | 4205 | 4205 | 4205 | 83 |
| 247 | 20241014 | 143600 | 1100757950 | 4205 | 4205 | 4205 | 4205 | 100 |
| 248 | 20241014 | 143500 | 1100337450 | 4200 | 4200 | 4200 | 4200 | 136 |
| 249 | 20241014 | 143400 | 1099766250 | 4200 | 4205 | 4205 | 4200 | 2000 |
| 250 | 20241014 | 143300 | 1091365600 | 4205 | 4205 | 4205 | 4205 | 0 |
| 251 | 20241014 | 143200 | 1091365600 | 4205 | 4210 | 4210 | 4205 | 2105 |
| 252 | 20241014 | 143100 | 1082510955 | 4215 | 4215 | 4215 | 4215 | 340 |
| 253 | 20241014 | 143000 | 1081077855 | 4215 | 4220 | 4220 | 4215 | 871 |
| 254 | 20241014 | 142900 | 1077406315 | 4220 | 4220 | 4220 | 4220 | 3 |
| 255 | 20241014 | 142800 | 1077393655 | 4220 | 4220 | 4220 | 4215 | 3 |
| 256 | 20241014 | 142700 | 1077381000 | 4220 | 4215 | 4220 | 4215 | 59 |
| 257 | 20241014 | 142600 | 1077132285 | 4215 | 4220 | 4220 | 4215 | 124 |
| 258 | 20241014 | 142500 | 1076609030 | 4215 | 4215 | 4215 | 4215 | 4 |
| 259 | 20241014 | 142400 | 1076592170 | 4215 | 4215 | 4215 | 4215 | 67 |
| 260 | 20241014 | 142300 | 1076309765 | 4215 | 4215 | 4215 | 4215 | 0 |
| 261 | 20241014 | 142200 | 1076309765 | 4215 | 4220 | 4220 | 4215 | 237 |
| 262 | 20241014 | 142100 | 1075310785 | 4220 | 4220 | 4220 | 4220 | 20 |
| 263 | 20241014 | 142000 | 1075226385 | 4220 | 4220 | 4220 | 4220 | 11 |
| 264 | 20241014 | 141900 | 1075179965 | 4220 | 4220 | 4220 | 4220 | 152 |
| 265 | 20241014 | 141800 | 1074538525 | 4220 | 4220 | 4220 | 4220 | 47 |
| 266 | 20241014 | 141700 | 1074340185 | 4215 | 4220 | 4220 | 4215 | 1132 |
| 267 | 20241014 | 141600 | 1069563775 | 4225 | 4220 | 4225 | 4220 | 2081 |
| 268 | 20241014 | 141500 | 1060779605 | 4220 | 4220 | 4220 | 4220 | 0 |
| 269 | 20241014 | 141400 | 1060779605 | 4220 | 4220 | 4220 | 4220 | 0 |
| 270 | 20241014 | 141300 | 1060779605 | 4220 | 4220 | 4220 | 4220 | 0 |
| 271 | 20241014 | 141200 | 1060779605 | 4220 | 4220 | 4220 | 4220 | 38 |
| 272 | 20241014 | 141100 | 1060619245 | 4220 | 4220 | 4220 | 4220 | 901 |
| 273 | 20241014 | 141000 | 1056817025 | 4220 | 4220 | 4220 | 4220 | 207 |
| 274 | 20241014 | 140900 | 1055943485 | 4220 | 4215 | 4220 | 4215 | 2300 |
| 275 | 20241014 | 140800 | 1046237490 | 4210 | 4215 | 4215 | 4210 | 200 |
| 276 | 20241014 | 140700 | 1045395470 | 4210 | 4210 | 4210 | 4210 | 0 |
| 277 | 20241014 | 140600 | 1045395470 | 4210 | 4210 | 4210 | 4210 | 0 |
| 278 | 20241014 | 140500 | 1045395470 | 4210 | 4210 | 4210 | 4210 | 0 |
| 279 | 20241014 | 140400 | 1045395470 | 4210 | 4210 | 4210 | 4210 | 200 |
| 280 | 20241014 | 140300 | 1044553470 | 4210 | 4210 | 4210 | 4210 | 2274 |
| 281 | 20241014 | 140200 | 1034979930 | 4220 | 4220 | 4220 | 4220 | 45 |
| 282 | 20241014 | 140100 | 1034790030 | 4210 | 4210 | 4210 | 4210 | 0 |
| 283 | 20241014 | 140000 | 1034790030 | 4210 | 4215 | 4215 | 4210 | 11 |
| 284 | 20241014 | 135900 | 1034743670 | 4210 | 4210 | 4210 | 4210 | 0 |
| 285 | 20241014 | 135800 | 1034743670 | 4210 | 4210 | 4210 | 4210 | 0 |
| 286 | 20241014 | 135700 | 1034743670 | 4210 | 4210 | 4210 | 4210 | 0 |
| 287 | 20241014 | 135600 | 1034743670 | 4210 | 4215 | 4215 | 4210 | 4 |
| 288 | 20241014 | 135500 | 1034726820 | 4225 | 4225 | 4225 | 4225 | 5 |
| 289 | 20241014 | 135400 | 1034705695 | 4225 | 4225 | 4225 | 4225 | 166 |
| 290 | 20241014 | 135300 | 1034004345 | 4230 | 4235 | 4235 | 4230 | 183 |
| 291 | 20241014 | 135200 | 1033230250 | 4230 | 4230 | 4230 | 4225 | 71 |
| 292 | 20241014 | 135100 | 1032929925 | 4230 | 4225 | 4230 | 4225 | 69 |
| 293 | 20241014 | 135000 | 1032638060 | 4230 | 4220 | 4230 | 4220 | 108 |
| 294 | 20241014 | 134900 | 1032181275 | 4215 | 4215 | 4215 | 4215 | 1102 |
| 295 | 20241014 | 134800 | 1027536345 | 4215 | 4215 | 4215 | 4215 | 140 |
| 296 | 20241014 | 134700 | 1026946245 | 4215 | 4215 | 4215 | 4215 | 351 |
| 297 | 20241014 | 134600 | 1025466780 | 4215 | 4210 | 4215 | 4210 | 2805 |
| 298 | 20241014 | 134500 | 1013656610 | 4210 | 4210 | 4210 | 4205 | 833 |
| 299 | 20241014 | 134400 | 1010152180 | 4210 | 4210 | 4210 | 4210 | 1 |
| 300 | 20241014 | 134300 | 1010147970 | 4210 | 4210 | 4210 | 4210 | 0 |
| 301 | 20241014 | 134200 | 1010147970 | 4210 | 4210 | 4210 | 4210 | 39 |
| 302 | 20241014 | 134100 | 1009983780 | 4210 | 4210 | 4210 | 4210 | 377 |
| 303 | 20241014 | 134000 | 1008396610 | 4200 | 4200 | 4200 | 4200 | 300 |
| 304 | 20241014 | 133900 | 1007136610 | 4200 | 4200 | 4200 | 4200 | 1000 |
| 305 | 20241014 | 133800 | 1002936610 | 4200 | 4210 | 4210 | 4200 | 2 |
| 306 | 20241014 | 133700 | 1002928200 | 4210 | 4210 | 4210 | 4210 | 686 |
| 307 | 20241014 | 133600 | 1000040140 | 4210 | 4210 | 4210 | 4210 | 1 |
| 308 | 20241014 | 133500 | 1000035930 | 4210 | 4210 | 4210 | 4210 | 16 |
| 309 | 20241014 | 133400 | 999968570 | 4205 | 4195 | 4205 | 4195 | 1732 |
| 310 | 20241014 | 133300 | 992692525 | 4195 | 4200 | 4200 | 4195 | 11 |
| 311 | 20241014 | 133200 | 992646340 | 4200 | 4200 | 4200 | 4200 | 247 |
| 312 | 20241014 | 133100 | 991608940 | 4200 | 4195 | 4200 | 4195 | 3 |
| 313 | 20241014 | 133000 | 991596350 | 4195 | 4195 | 4195 | 4190 | 2564 |
| 314 | 20241014 | 132900 | 980841875 | 4195 | 4195 | 4195 | 4195 | 652 |
| 315 | 20241014 | 132800 | 978106735 | 4195 | 4190 | 4195 | 4190 | 103 |
| 316 | 20241014 | 132700 | 977674660 | 4195 | 4195 | 4195 | 4195 | 0 |
| 317 | 20241014 | 132600 | 977674660 | 4195 | 4195 | 4195 | 4195 | 0 |
| 318 | 20241014 | 132500 | 977674660 | 4195 | 4195 | 4195 | 4195 | 258 |
| 319 | 20241014 | 132400 | 976592350 | 4195 | 4195 | 4195 | 4195 | 290 |
| 320 | 20241014 | 132300 | 975375800 | 4195 | 4195 | 4195 | 4195 | 188 |
| 321 | 20241014 | 132200 | 974587140 | 4195 | 4195 | 4195 | 4190 | 391 |
| 322 | 20241014 | 132100 | 972946930 | 4190 | 4190 | 4195 | 4190 | 533 |
| 323 | 20241014 | 132000 | 970712435 | 4190 | 4190 | 4190 | 4185 | 1254 |
| 324 | 20241014 | 131900 | 965459000 | 4190 | 4190 | 4190 | 4190 | 19 |
| 325 | 20241014 | 131800 | 965379390 | 4185 | 4185 | 4190 | 4185 | 15 |
| 326 | 20241014 | 131700 | 965316565 | 4190 | 4190 | 4190 | 4185 | 1212 |
| 327 | 20241014 | 131600 | 960242795 | 4190 | 4185 | 4190 | 4185 | 4 |
| 328 | 20241014 | 131500 | 960226050 | 4190 | 4190 | 4190 | 4190 | 2 |
| 329 | 20241014 | 131400 | 960217670 | 4185 | 4185 | 4185 | 4185 | 100 |
| 330 | 20241014 | 131300 | 959799170 | 4190 | 4190 | 4190 | 4190 | 261 |
| 331 | 20241014 | 131200 | 958705580 | 4190 | 4190 | 4190 | 4190 | 20 |
| 332 | 20241014 | 131100 | 958621780 | 4185 | 4185 | 4185 | 4185 | 11 |
| 333 | 20241014 | 131000 | 958575745 | 4185 | 4185 | 4185 | 4185 | 2639 |
| 334 | 20241014 | 130900 | 947531530 | 4185 | 4185 | 4185 | 4185 | 100 |
| 335 | 20241014 | 130800 | 947113030 | 4170 | 4170 | 4170 | 4170 | 11 |
| 336 | 20241014 | 130700 | 947067160 | 4170 | 4175 | 4175 | 4170 | 2453 |
| 337 | 20241014 | 130600 | 936835090 | 4175 | 4175 | 4175 | 4175 | 129 |
| 338 | 20241014 | 130500 | 936296515 | 4175 | 4175 | 4175 | 4170 | 2800 |
| 339 | 20241014 | 130400 | 924616520 | 4175 | 4175 | 4175 | 4170 | 136 |
| 340 | 20241014 | 130300 | 924049220 | 4175 | 4175 | 4175 | 4175 | 1051 |
| 341 | 20241014 | 130200 | 919661295 | 4175 | 4175 | 4175 | 4170 | 1196 |
| 342 | 20241014 | 130100 | 914671360 | 4175 | 4175 | 4175 | 4175 | 1123 |
| 343 | 20241014 | 130000 | 909982835 | 4175 | 4180 | 4180 | 4175 | 640 |
| 344 | 20241014 | 125900 | 907308065 | 4180 | 4185 | 4185 | 4180 | 27 |
| 345 | 20241014 | 125800 | 907195130 | 4180 | 4175 | 4180 | 4175 | 3369 |
| 346 | 20241014 | 125700 | 893119800 | 4175 | 4180 | 4180 | 4175 | 319 |
| 347 | 20241014 | 125600 | 891787925 | 4185 | 4185 | 4185 | 4185 | 1200 |
| 348 | 20241014 | 125500 | 886765925 | 4175 | 4175 | 4175 | 4175 | 1127 |
| 349 | 20241014 | 125400 | 882060700 | 4170 | 4180 | 4180 | 4170 | 1103 |
| 350 | 20241014 | 125300 | 877454465 | 4180 | 4180 | 4180 | 4180 | 494 |
| 351 | 20241014 | 125200 | 875389545 | 4180 | 4180 | 4180 | 4175 | 227 |
| 352 | 20241014 | 125100 | 874441585 | 4180 | 4180 | 4180 | 4180 | 16 |
| 353 | 20241014 | 125000 | 874374705 | 4180 | 4180 | 4180 | 4180 | 139 |
| 354 | 20241014 | 124900 | 873793685 | 4180 | 4180 | 4180 | 4180 | 4 |
| 355 | 20241014 | 124800 | 873776965 | 4180 | 4180 | 4180 | 4175 | 2601 |
| 356 | 20241014 | 124700 | 862910505 | 4185 | 4185 | 4185 | 4185 | 805 |
| 357 | 20241014 | 124600 | 859541580 | 4185 | 4185 | 4185 | 4185 | 338 |
| 358 | 20241014 | 124500 | 858127050 | 4185 | 4185 | 4185 | 4185 | 0 |
| 359 | 20241014 | 124400 | 858127050 | 4185 | 4185 | 4185 | 4185 | 104 |
| 360 | 20241014 | 124300 | 857691810 | 4185 | 4185 | 4185 | 4185 | 220 |
| 361 | 20241014 | 124200 | 856771110 | 4185 | 4185 | 4185 | 4185 | 14 |
| 362 | 20241014 | 124100 | 856712520 | 4180 | 4180 | 4180 | 4180 | 0 |
| 363 | 20241014 | 124000 | 856712520 | 4180 | 4185 | 4185 | 4180 | 116 |
| 364 | 20241014 | 123900 | 856227635 | 4190 | 4190 | 4190 | 4185 | 220 |
| 365 | 20241014 | 123800 | 855306385 | 4185 | 4185 | 4185 | 4185 | 300 |
| 366 | 20241014 | 123700 | 854050885 | 4185 | 4190 | 4190 | 4185 | 85 |
| 367 | 20241014 | 123600 | 853694835 | 4185 | 4185 | 4190 | 4185 | 800 |
| 368 | 20241014 | 123500 | 850346780 | 4185 | 4205 | 4205 | 4185 | 350 |
| 369 | 20241014 | 123400 | 848880730 | 4205 | 4195 | 4205 | 4195 | 47 |
| 370 | 20241014 | 123300 | 848683345 | 4200 | 4195 | 4200 | 4195 | 200 |
| 371 | 20241014 | 123200 | 847843355 | 4200 | 4200 | 4200 | 4180 | 1430 |
| 372 | 20241014 | 123100 | 841850965 | 4200 | 4200 | 4200 | 4200 | 5 |
| 373 | 20241014 | 123000 | 841829965 | 4190 | 4200 | 4200 | 4190 | 1843 |
| 374 | 20241014 | 122900 | 834105645 | 4200 | 4195 | 4200 | 4190 | 1029 |
| 375 | 20241014 | 122800 | 829789475 | 4195 | 4205 | 4205 | 4195 | 2100 |
| 376 | 20241014 | 122700 | 820973035 | 4205 | 4200 | 4205 | 4200 | 165 |
| 377 | 20241014 | 122600 | 820279535 | 4205 | 4205 | 4205 | 4205 | 30 |
| 378 | 20241014 | 122500 | 820153385 | 4205 | 4205 | 4205 | 4205 | 262 |
| 379 | 20241014 | 122400 | 819051675 | 4205 | 4205 | 4205 | 4205 | 163 |
| 380 | 20241014 | 122300 | 818366260 | 4205 | 4210 | 4210 | 4205 | 144 |
| 381 | 20241014 | 122200 | 817760605 | 4210 | 4205 | 4210 | 4205 | 22 |
| 382 | 20241014 | 122100 | 817668060 | 4205 | 4210 | 4210 | 4200 | 2559 |
| 383 | 20241014 | 122000 | 806916555 | 4210 | 4210 | 4210 | 4210 | 22 |
| 384 | 20241014 | 121900 | 806823935 | 4210 | 4210 | 4210 | 4210 | 312 |
| 385 | 20241014 | 121800 | 805510415 | 4210 | 4215 | 4215 | 4210 | 87 |
| 386 | 20241014 | 121700 | 805143960 | 4215 | 4215 | 4215 | 4215 | 503 |
| 387 | 20241014 | 121600 | 803023815 | 4215 | 4210 | 4215 | 4210 | 3 |
| 388 | 20241014 | 121500 | 803011180 | 4210 | 4215 | 4215 | 4210 | 115 |
| 389 | 20241014 | 121400 | 802527025 | 4215 | 4210 | 4215 | 4210 | 1029 |
| 390 | 20241014 | 121300 | 798190185 | 4205 | 4210 | 4210 | 4205 | 298 |
| 391 | 20241014 | 121200 | 796937090 | 4210 | 4210 | 4210 | 4205 | 3239 |
| 392 | 20241014 | 121100 | 783310515 | 4210 | 4215 | 4215 | 4210 | 1357 |
| 393 | 20241014 | 121000 | 777597535 | 4215 | 4215 | 4215 | 4215 | 104 |
| 394 | 20241014 | 120900 | 777159175 | 4215 | 4215 | 4215 | 4210 | 2239 |
| 395 | 20241014 | 120800 | 767722740 | 4230 | 4215 | 4230 | 4215 | 609 |
| 396 | 20241014 | 120700 | 765155760 | 4220 | 4220 | 4220 | 4220 | 1440 |
| 397 | 20241014 | 120600 | 759078960 | 4220 | 4230 | 4230 | 4220 | 1001 |
| 398 | 20241014 | 120500 | 754854730 | 4230 | 4220 | 4230 | 4220 | 179 |
| 399 | 20241014 | 120400 | 754099280 | 4220 | 4220 | 4230 | 4220 | 262 |
| 400 | 20241014 | 120300 | 752992700 | 4230 | 4230 | 4230 | 4230 | 5 |
| 401 | 20241014 | 120200 | 752971550 | 4230 | 4230 | 4230 | 4220 | 1987 |
| 402 | 20241014 | 120100 | 744583785 | 4230 | 4230 | 4230 | 4225 | 22 |
| 403 | 20241014 | 120000 | 744490730 | 4230 | 4235 | 4235 | 4230 | 111 |
| 404 | 20241014 | 115900 | 744021045 | 4235 | 4235 | 4235 | 4235 | 10 |
| 405 | 20241014 | 115800 | 743978695 | 4235 | 4230 | 4235 | 4230 | 4155 |
| 406 | 20241014 | 115700 | 726402920 | 4230 | 4230 | 4230 | 4230 | 250 |
| 407 | 20241014 | 115600 | 725345420 | 4230 | 4235 | 4235 | 4230 | 255 |
| 408 | 20241014 | 115500 | 724266745 | 4235 | 4240 | 4240 | 4235 | 330 |
| 409 | 20241014 | 115400 | 722868730 | 4235 | 4235 | 4235 | 4235 | 0 |
| 410 | 20241014 | 115300 | 722868730 | 4235 | 4235 | 4235 | 4235 | 0 |
| 411 | 20241014 | 115200 | 722868730 | 4235 | 4240 | 4240 | 4235 | 100 |
| 412 | 20241014 | 115100 | 722445220 | 4235 | 4235 | 4235 | 4235 | 0 |
| 413 | 20241014 | 115000 | 722445220 | 4235 | 4235 | 4235 | 4235 | 46 |
| 414 | 20241014 | 114900 | 722250410 | 4235 | 4230 | 4235 | 4230 | 542 |
| 415 | 20241014 | 114800 | 719955090 | 4235 | 4235 | 4235 | 4235 | 48 |
| 416 | 20241014 | 114700 | 719751810 | 4235 | 4235 | 4235 | 4235 | 342 |
| 417 | 20241014 | 114600 | 718303440 | 4235 | 4235 | 4235 | 4235 | 300 |
| 418 | 20241014 | 114500 | 717032940 | 4235 | 4240 | 4240 | 4235 | 263 |
| 419 | 20241014 | 114400 | 715919095 | 4240 | 4240 | 4240 | 4235 | 227 |
| 420 | 20241014 | 114300 | 714957115 | 4240 | 4240 | 4240 | 4240 | 16 |
| 421 | 20241014 | 114200 | 714889275 | 4240 | 4240 | 4240 | 4240 | 433 |
| 422 | 20241014 | 114100 | 713053355 | 4240 | 4240 | 4240 | 4240 | 200 |
| 423 | 20241014 | 114000 | 712205355 | 4240 | 4240 | 4240 | 4240 | 1000 |
| 424 | 20241014 | 113900 | 707965355 | 4250 | 4245 | 4250 | 4240 | 804 |
| 425 | 20241014 | 113800 | 704555530 | 4250 | 4250 | 4250 | 4250 | 15 |
| 426 | 20241014 | 113700 | 704491780 | 4250 | 4250 | 4250 | 4250 | 10 |
| 427 | 20241014 | 113600 | 704449280 | 4245 | 4250 | 4250 | 4245 | 274 |
| 428 | 20241014 | 113500 | 703285405 | 4245 | 4240 | 4245 | 4235 | 2001 |
| 429 | 20241014 | 113400 | 694796170 | 4240 | 4240 | 4240 | 4240 | 218 |
| 430 | 20241014 | 113300 | 693871850 | 4235 | 4235 | 4235 | 4235 | 0 |
| 431 | 20241014 | 113200 | 693871850 | 4235 | 4235 | 4235 | 4235 | 50 |
| 432 | 20241014 | 113100 | 693660100 | 4230 | 4230 | 4230 | 4230 | 2957 |
| 433 | 20241014 | 113000 | 681151990 | 4235 | 4240 | 4240 | 4235 | 463 |
| 434 | 20241014 | 112900 | 679190635 | 4240 | 4235 | 4240 | 4235 | 350 |
| 435 | 20241014 | 112800 | 677706885 | 4230 | 4240 | 4240 | 4230 | 128 |
| 436 | 20241014 | 112700 | 677165435 | 4230 | 4240 | 4240 | 4230 | 522 |
| 437 | 20241014 | 112600 | 674955310 | 4240 | 4235 | 4240 | 4235 | 392 |
| 438 | 20241014 | 112500 | 673294285 | 4235 | 4235 | 4235 | 4235 | 1 |
| 439 | 20241014 | 112400 | 673290050 | 4235 | 4235 | 4235 | 4230 | 326 |
| 440 | 20241014 | 112300 | 671910810 | 4235 | 4235 | 4240 | 4235 | 1018 |
| 441 | 20241014 | 112200 | 667599170 | 4235 | 4240 | 4240 | 4235 | 173 |
| 442 | 20241014 | 112100 | 666866510 | 4240 | 4240 | 4240 | 4240 | 9 |
| 443 | 20241014 | 112000 | 666828350 | 4235 | 4240 | 4240 | 4235 | 1750 |
| 444 | 20241014 | 111900 | 659411005 | 4240 | 4240 | 4245 | 4240 | 814 |
| 445 | 20241014 | 111800 | 655959010 | 4250 | 4250 | 4250 | 4245 | 1726 |
| 446 | 20241014 | 111700 | 648630960 | 4250 | 4250 | 4250 | 4250 | 0 |
| 447 | 20241014 | 111600 | 648630960 | 4250 | 4250 | 4250 | 4250 | 0 |
| 448 | 20241014 | 111500 | 648630960 | 4250 | 4250 | 4250 | 4250 | 2113 |
| 449 | 20241014 | 111400 | 639650710 | 4250 | 4250 | 4250 | 4250 | 10 |
| 450 | 20241014 | 111300 | 639608210 | 4255 | 4255 | 4255 | 4250 | 213 |
| 451 | 20241014 | 111200 | 638702145 | 4255 | 4255 | 4255 | 4255 | 52 |
| 452 | 20241014 | 111100 | 638480885 | 4255 | 4255 | 4255 | 4255 | 0 |
| 453 | 20241014 | 111000 | 638480885 | 4255 | 4255 | 4255 | 4255 | 1085 |
| 454 | 20241014 | 110900 | 633864210 | 4260 | 4260 | 4260 | 4260 | 11 |
| 455 | 20241014 | 110800 | 633817350 | 4260 | 4260 | 4260 | 4260 | 8 |
| 456 | 20241014 | 110700 | 633783270 | 4260 | 4260 | 4260 | 4260 | 140 |
| 457 | 20241014 | 110600 | 633186870 | 4260 | 4260 | 4260 | 4260 | 386 |
| 458 | 20241014 | 110500 | 631542510 | 4260 | 4260 | 4260 | 4255 | 489 |
| 459 | 20241014 | 110400 | 629459765 | 4260 | 4260 | 4260 | 4260 | 64 |
| 460 | 20241014 | 110300 | 629187125 | 4250 | 4250 | 4250 | 4250 | 406 |
| 461 | 20241014 | 110200 | 627461625 | 4245 | 4250 | 4250 | 4245 | 45 |
| 462 | 20241014 | 110100 | 627270380 | 4250 | 4265 | 4265 | 4250 | 14 |
| 463 | 20241014 | 110000 | 627210775 | 4265 | 4265 | 4265 | 4265 | 4 |
| 464 | 20241014 | 105900 | 627193715 | 4240 | 4240 | 4240 | 4240 | 359 |
| 465 | 20241014 | 105800 | 625671555 | 4240 | 4245 | 4245 | 4240 | 1008 |
| 466 | 20241014 | 105700 | 621397390 | 4240 | 4240 | 4250 | 4240 | 2093 |
| 467 | 20241014 | 105600 | 612519775 | 4240 | 4260 | 4260 | 4240 | 6717 |
| 468 | 20241014 | 105500 | 583964900 | 4265 | 4275 | 4275 | 4265 | 6509 |
| 469 | 20241014 | 105400 | 556152775 | 4275 | 4290 | 4290 | 4275 | 2799 |
| 470 | 20241014 | 105300 | 544170850 | 4290 | 4295 | 4295 | 4285 | 3511 |
| 471 | 20241014 | 105200 | 529107850 | 4295 | 4295 | 4300 | 4295 | 2725 |
| 472 | 20241014 | 105100 | 517401185 | 4295 | 4300 | 4300 | 4295 | 115 |
| 473 | 20241014 | 105000 | 516906810 | 4300 | 4295 | 4300 | 4295 | 1209 |
| 474 | 20241014 | 104900 | 511708225 | 4295 | 4305 | 4305 | 4295 | 421 |
| 475 | 20241014 | 104800 | 509898175 | 4305 | 4310 | 4310 | 4305 | 467 |
| 476 | 20241014 | 104700 | 507885410 | 4310 | 4315 | 4315 | 4310 | 206 |
| 477 | 20241014 | 104600 | 506996550 | 4315 | 4300 | 4315 | 4300 | 11 |
| 478 | 20241014 | 104500 | 506949235 | 4295 | 4295 | 4295 | 4295 | 0 |
| 479 | 20241014 | 104400 | 506949235 | 4295 | 4295 | 4295 | 4295 | 1260 |
| 480 | 20241014 | 104300 | 501537535 | 4290 | 4300 | 4300 | 4290 | 10810 |
| 481 | 20241014 | 104200 | 455063400 | 4325 | 4325 | 4325 | 4325 | 100 |
| 482 | 20241014 | 104100 | 454630900 | 4325 | 4325 | 4325 | 4325 | 20 |
| 483 | 20241014 | 104000 | 454544400 | 4300 | 4325 | 4325 | 4300 | 915 |
| 484 | 20241014 | 103900 | 450609625 | 4325 | 4300 | 4325 | 4300 | 1110 |
| 485 | 20241014 | 103800 | 445811475 | 4300 | 4320 | 4320 | 4300 | 1091 |
| 486 | 20241014 | 103700 | 441119175 | 4300 | 4305 | 4305 | 4300 | 1144 |
| 487 | 20241014 | 103600 | 436199210 | 4305 | 4305 | 4305 | 4305 | 220 |
| 488 | 20241014 | 103500 | 435252110 | 4305 | 4305 | 4305 | 4305 | 10 |
| 489 | 20241014 | 103400 | 435209060 | 4305 | 4305 | 4305 | 4305 | 354 |
| 490 | 20241014 | 103300 | 433685090 | 4305 | 4310 | 4310 | 4305 | 35 |
| 491 | 20241014 | 103200 | 433534410 | 4305 | 4305 | 4310 | 4305 | 339 |
| 492 | 20241014 | 103100 | 432075005 | 4305 | 4310 | 4310 | 4305 | 1268 |
| 493 | 20241014 | 103000 | 426616240 | 4310 | 4310 | 4310 | 4310 | 56 |
| 494 | 20241014 | 102900 | 426374880 | 4310 | 4310 | 4310 | 4310 | 346 |
| 495 | 20241014 | 102800 | 424883620 | 4310 | 4310 | 4310 | 4310 | 495 |
| 496 | 20241014 | 102700 | 422750170 | 4310 | 4310 | 4310 | 4310 | 144 |
| 497 | 20241014 | 102600 | 422129530 | 4310 | 4310 | 4310 | 4310 | 100 |
| 498 | 20241014 | 102500 | 421698530 | 4315 | 4315 | 4315 | 4315 | 1004 |
| 499 | 20241014 | 102400 | 417366270 | 4305 | 4315 | 4315 | 4305 | 3040 |
| 500 | 20241014 | 102300 | 404268780 | 4315 | 4325 | 4330 | 4315 | 7345 |
| 501 | 20241014 | 102200 | 372540220 | 4320 | 4325 | 4325 | 4320 | 464 |
| 502 | 20241014 | 102100 | 370534420 | 4320 | 4325 | 4325 | 4320 | 60 |
| 503 | 20241014 | 102000 | 370275015 | 4325 | 4325 | 4325 | 4325 | 2 |
| 504 | 20241014 | 101900 | 370266365 | 4325 | 4325 | 4325 | 4325 | 30 |
| 505 | 20241014 | 101800 | 370136615 | 4330 | 4330 | 4330 | 4330 | 11 |
| 506 | 20241014 | 101700 | 370088985 | 4330 | 4330 | 4330 | 4330 | 1 |
| 507 | 20241014 | 101600 | 370084655 | 4320 | 4325 | 4325 | 4320 | 1250 |
| 508 | 20241014 | 101500 | 364678655 | 4325 | 4325 | 4325 | 4325 | 15 |
| 509 | 20241014 | 101400 | 364613780 | 4325 | 4325 | 4325 | 4325 | 186 |
| 510 | 20241014 | 101300 | 363809330 | 4330 | 4330 | 4330 | 4330 | 15 |
| 511 | 20241014 | 101200 | 363744380 | 4335 | 4335 | 4335 | 4335 | 232 |
| 512 | 20241014 | 101100 | 362738660 | 4335 | 4335 | 4335 | 4330 | 88 |
| 513 | 20241014 | 101000 | 362357230 | 4335 | 4335 | 4335 | 4335 | 51 |
| 514 | 20241014 | 100900 | 362136145 | 4335 | 4335 | 4335 | 4335 | 24 |
| 515 | 20241014 | 100800 | 362032105 | 4335 | 4335 | 4335 | 4335 | 1 |
| 516 | 20241014 | 100700 | 362027770 | 4340 | 4340 | 4340 | 4340 | 271 |
| 517 | 20241014 | 100600 | 360851630 | 4340 | 4330 | 4340 | 4330 | 2 |
| 518 | 20241014 | 100500 | 360842960 | 4330 | 4330 | 4330 | 4320 | 386 |
| 519 | 20241014 | 100400 | 359173800 | 4330 | 4330 | 4330 | 4330 | 140 |
| 520 | 20241014 | 100300 | 358567600 | 4330 | 4330 | 4330 | 4330 | 3 |
| 521 | 20241014 | 100200 | 358554610 | 4330 | 4330 | 4330 | 4330 | 5 |
| 522 | 20241014 | 100100 | 358532960 | 4325 | 4325 | 4325 | 4325 | 1 |
| 523 | 20241014 | 100000 | 358528635 | 4325 | 4335 | 4335 | 4325 | 269 |
| 524 | 20241014 | 095900 | 357362805 | 4330 | 4330 | 4330 | 4330 | 100 |
| 525 | 20241014 | 095800 | 356929805 | 4330 | 4330 | 4330 | 4330 | 151 |
| 526 | 20241014 | 095700 | 356275975 | 4330 | 4330 | 4330 | 4330 | 109 |
| 527 | 20241014 | 095600 | 355804005 | 4330 | 4330 | 4340 | 4330 | 13 |
| 528 | 20241014 | 095500 | 355747675 | 4330 | 4330 | 4330 | 4330 | 1147 |
| 529 | 20241014 | 095400 | 350781165 | 4320 | 4320 | 4320 | 4320 | 0 |
| 530 | 20241014 | 095300 | 350781165 | 4320 | 4325 | 4340 | 4320 | 1182 |
| 531 | 20241014 | 095200 | 345674555 | 4320 | 4320 | 4320 | 4320 | 0 |
| 532 | 20241014 | 095100 | 345674555 | 4320 | 4325 | 4325 | 4320 | 155 |
| 533 | 20241014 | 095000 | 345004350 | 4320 | 4320 | 4320 | 4320 | 0 |
| 534 | 20241014 | 094900 | 345004350 | 4320 | 4340 | 4345 | 4320 | 1487 |
| 535 | 20241014 | 094800 | 338556170 | 4340 | 4335 | 4340 | 4335 | 6 |
| 536 | 20241014 | 094700 | 338530135 | 4340 | 4335 | 4340 | 4335 | 1942 |
| 537 | 20241014 | 094600 | 330111510 | 4335 | 4330 | 4335 | 4330 | 493 |
| 538 | 20241014 | 094500 | 327974460 | 4335 | 4335 | 4335 | 4335 | 0 |
| 539 | 20241014 | 094400 | 327974460 | 4335 | 4335 | 4335 | 4335 | 3 |
| 540 | 20241014 | 094300 | 327961455 | 4335 | 4320 | 4335 | 4320 | 1446 |
| 541 | 20241014 | 094200 | 321700310 | 4315 | 4305 | 4315 | 4300 | 25419 |
| 542 | 20241014 | 094100 | 212160565 | 4305 | 4310 | 4310 | 4300 | 321 |
| 543 | 20241014 | 094000 | 210778755 | 4310 | 4305 | 4310 | 4300 | 1167 |
| 544 | 20241014 | 093900 | 205755735 | 4305 | 4310 | 4310 | 4300 | 2517 |
| 545 | 20241014 | 093800 | 194919825 | 4310 | 4310 | 4310 | 4310 | 102 |
| 546 | 20241014 | 093700 | 194480205 | 4305 | 4305 | 4310 | 4305 | 154 |
| 547 | 20241014 | 093600 | 193817220 | 4305 | 4320 | 4320 | 4305 | 5743 |
| 548 | 20241014 | 093500 | 169078365 | 4320 | 4325 | 4330 | 4320 | 544 |
| 549 | 20241014 | 093400 | 166724790 | 4320 | 4330 | 4330 | 4320 | 720 |
| 550 | 20241014 | 093300 | 163613460 | 4330 | 4315 | 4330 | 4310 | 2515 |
| 551 | 20241014 | 093200 | 152766725 | 4315 | 4320 | 4320 | 4315 | 2099 |
| 552 | 20241014 | 093100 | 143699550 | 4320 | 4335 | 4335 | 4320 | 1544 |
| 553 | 20241014 | 093000 | 137017910 | 4335 | 4345 | 4345 | 4335 | 1139 |
| 554 | 20241014 | 092900 | 132080315 | 4345 | 4335 | 4345 | 4335 | 362 |
| 555 | 20241014 | 092800 | 130510665 | 4335 | 4335 | 4340 | 4335 | 211 |
| 556 | 20241014 | 092700 | 129595755 | 4335 | 4335 | 4335 | 4335 | 108 |
| 557 | 20241014 | 092600 | 129127575 | 4335 | 4355 | 4355 | 4335 | 73 |
| 558 | 20241014 | 092500 | 128809680 | 4355 | 4355 | 4355 | 4355 | 183 |
| 559 | 20241014 | 092400 | 128012715 | 4355 | 4360 | 4360 | 4355 | 468 |
| 560 | 20241014 | 092300 | 125974295 | 4355 | 4355 | 4355 | 4355 | 0 |
| 561 | 20241014 | 092200 | 125974295 | 4355 | 4330 | 4355 | 4320 | 991 |
| 562 | 20241014 | 092100 | 121682910 | 4330 | 4320 | 4330 | 4320 | 270 |
| 563 | 20241014 | 092000 | 120515030 | 4320 | 4325 | 4340 | 4320 | 2689 |
| 564 | 20241014 | 091900 | 108897360 | 4340 | 4340 | 4340 | 4320 | 221 |
| 565 | 20241014 | 091800 | 107941430 | 4340 | 4335 | 4355 | 4325 | 4387 |
| 566 | 20241014 | 091700 | 88941705 | 4325 | 4335 | 4335 | 4325 | 269 |
| 567 | 20241014 | 091600 | 87777590 | 4330 | 4330 | 4330 | 4330 | 9 |
| 568 | 20241014 | 091500 | 87738620 | 4335 | 4335 | 4335 | 4335 | 151 |
| 569 | 20241014 | 091400 | 87084035 | 4335 | 4335 | 4335 | 4335 | 105 |
| 570 | 20241014 | 091300 | 86628860 | 4335 | 4335 | 4335 | 4335 | 6 |
| 571 | 20241014 | 091200 | 86602850 | 4320 | 4320 | 4320 | 4320 | 1134 |
| 572 | 20241014 | 091100 | 81703970 | 4320 | 4320 | 4325 | 4320 | 818 |
| 573 | 20241014 | 091000 | 78168185 | 4320 | 4325 | 4335 | 4320 | 890 |
| 574 | 20241014 | 090900 | 74322365 | 4325 | 4335 | 4335 | 4325 | 507 |
| 575 | 20241014 | 090800 | 72126885 | 4335 | 4335 | 4355 | 4335 | 93 |
| 576 | 20241014 | 090700 | 71723150 | 4365 | 4330 | 4365 | 4330 | 300 |
| 577 | 20241014 | 090600 | 70417150 | 4365 | 4365 | 4365 | 4305 | 2608 |
| 578 | 20241014 | 090500 | 59063985 | 4365 | 4395 | 4395 | 4365 | 573 |
| 579 | 20241014 | 090400 | 56557955 | 4400 | 4405 | 4405 | 4380 | 7042 |
| 580 | 20241014 | 090300 | 25628965 | 4415 | 4425 | 4440 | 4415 | 2638 |
| 581 | 20241014 | 090200 | 13976070 | 4425 | 4425 | 4425 | 4425 | 446 |
| 582 | 20241014 | 090100 | 12002520 | 4420 | 4420 | 4450 | 4415 | 1432 |
| 583 | 20241014 | 090000 | 5675095 | 4415 | 4400 | 4500 | 4400 | 1213 |