28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241008 | 183400 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 18312 |
| 3 | 20241008 | 183300 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 4 | 20241008 | 183200 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 5 | 20241008 | 183100 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 6 | 20241008 | 183000 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 7 | 20241008 | 182900 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 8 | 20241008 | 182800 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 9 | 20241008 | 182700 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 10 | 20241008 | 182600 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 11 | 20241008 | 182500 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 12 | 20241008 | 182400 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 13 | 20241008 | 182300 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 14 | 20241008 | 182200 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 15 | 20241008 | 182100 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 16 | 20241008 | 182000 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 17 | 20241008 | 181900 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 18 | 20241008 | 181800 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 19 | 20241008 | 181700 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 20 | 20241008 | 181600 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 21 | 20241008 | 181500 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 22 | 20241008 | 181400 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 23 | 20241008 | 181300 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 24 | 20241008 | 181200 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 25 | 20241008 | 181100 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 26 | 20241008 | 181000 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 27 | 20241008 | 180900 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 28 | 20241008 | 180800 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 29 | 20241008 | 180700 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 30 | 20241008 | 180600 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 31 | 20241008 | 180500 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 32 | 20241008 | 180400 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 18312 |
| 33 | 20241008 | 180300 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 34 | 20241008 | 180200 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 35 | 20241008 | 180100 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 36 | 20241008 | 180000 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 37 | 20241008 | 175900 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 38 | 20241008 | 175800 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 39 | 20241008 | 175700 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 40 | 20241008 | 175600 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 41 | 20241008 | 175500 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 42 | 20241008 | 175400 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 43 | 20241008 | 175300 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 44 | 20241008 | 175200 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 45 | 20241008 | 175100 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 46 | 20241008 | 175000 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 47 | 20241008 | 174900 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 48 | 20241008 | 174800 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 49 | 20241008 | 174700 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 50 | 20241008 | 174600 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 51 | 20241008 | 174500 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 52 | 20241008 | 174400 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 53 | 20241008 | 174300 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 54 | 20241008 | 174200 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 55 | 20241008 | 174100 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 56 | 20241008 | 174000 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 57 | 20241008 | 173900 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 58 | 20241008 | 173800 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 59 | 20241008 | 173700 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 60 | 20241008 | 173600 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 61 | 20241008 | 173500 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 62 | 20241008 | 173400 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 18312 |
| 63 | 20241008 | 173300 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 64 | 20241008 | 173200 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 65 | 20241008 | 173100 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 66 | 20241008 | 173000 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 67 | 20241008 | 172900 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 68 | 20241008 | 172800 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 69 | 20241008 | 172700 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 70 | 20241008 | 172600 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 71 | 20241008 | 172500 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 72 | 20241008 | 172400 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 73 | 20241008 | 172300 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 74 | 20241008 | 172200 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 75 | 20241008 | 172100 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 76 | 20241008 | 172000 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 77 | 20241008 | 171900 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 78 | 20241008 | 171800 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 79 | 20241008 | 171700 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 80 | 20241008 | 171600 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 81 | 20241008 | 171500 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 82 | 20241008 | 171400 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 83 | 20241008 | 171300 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 84 | 20241008 | 171200 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 85 | 20241008 | 171100 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 86 | 20241008 | 171000 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 87 | 20241008 | 170900 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 88 | 20241008 | 170800 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 89 | 20241008 | 170700 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 90 | 20241008 | 170600 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 91 | 20241008 | 170500 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 92 | 20241008 | 170400 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 18312 |
| 93 | 20241008 | 170300 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 94 | 20241008 | 170200 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 95 | 20241008 | 170100 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 96 | 20241008 | 170000 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 97 | 20241008 | 165900 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 98 | 20241008 | 165800 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 99 | 20241008 | 165700 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 100 | 20241008 | 165600 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 101 | 20241008 | 165500 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 102 | 20241008 | 165400 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 103 | 20241008 | 165300 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 104 | 20241008 | 165200 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 105 | 20241008 | 165100 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 106 | 20241008 | 165000 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 107 | 20241008 | 164900 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 108 | 20241008 | 164800 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 109 | 20241008 | 164700 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 110 | 20241008 | 164600 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 111 | 20241008 | 164500 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 112 | 20241008 | 164400 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 113 | 20241008 | 164300 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 114 | 20241008 | 164200 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 115 | 20241008 | 164100 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 116 | 20241008 | 164000 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 117 | 20241008 | 163900 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 118 | 20241008 | 163800 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 119 | 20241008 | 163700 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 120 | 20241008 | 163600 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 121 | 20241008 | 163500 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 122 | 20241008 | 163400 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 18312 |
| 123 | 20241008 | 163300 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 124 | 20241008 | 163200 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 125 | 20241008 | 163100 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 126 | 20241008 | 163000 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 127 | 20241008 | 162900 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 128 | 20241008 | 162800 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 129 | 20241008 | 162700 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 130 | 20241008 | 162600 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 131 | 20241008 | 162500 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 132 | 20241008 | 162400 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 133 | 20241008 | 162300 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 134 | 20241008 | 162200 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 135 | 20241008 | 162100 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 136 | 20241008 | 162000 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 137 | 20241008 | 161900 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 138 | 20241008 | 161800 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 139 | 20241008 | 161700 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 140 | 20241008 | 161600 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 141 | 20241008 | 161500 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 142 | 20241008 | 161400 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 143 | 20241008 | 161300 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 144 | 20241008 | 161200 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 145 | 20241008 | 161100 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 146 | 20241008 | 161000 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 147 | 20241008 | 160900 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 148 | 20241008 | 160800 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 149 | 20241008 | 160700 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 150 | 20241008 | 160600 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 151 | 20241008 | 160500 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 152 | 20241008 | 160400 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 18312 |
| 153 | 20241008 | 160300 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 154 | 20241008 | 160200 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 155 | 20241008 | 160100 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 156 | 20241008 | 160000 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 157 | 20241008 | 155900 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 158 | 20241008 | 155800 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 159 | 20241008 | 155700 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 160 | 20241008 | 155600 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 161 | 20241008 | 155500 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 162 | 20241008 | 155400 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 163 | 20241008 | 155300 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 164 | 20241008 | 155200 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 165 | 20241008 | 155100 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 166 | 20241008 | 155000 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 167 | 20241008 | 154900 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 168 | 20241008 | 154800 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 169 | 20241008 | 154700 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 170 | 20241008 | 154600 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 171 | 20241008 | 154500 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 172 | 20241008 | 154400 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 173 | 20241008 | 154300 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 174 | 20241008 | 154200 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 175 | 20241008 | 154100 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 176 | 20241008 | 154000 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 177 | 20241008 | 153900 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 178 | 20241008 | 153800 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 179 | 20241008 | 153700 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 180 | 20241008 | 153600 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 181 | 20241008 | 153500 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 182 | 20241008 | 153400 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 18312 |
| 183 | 20241008 | 153300 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 184 | 20241008 | 153200 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 185 | 20241008 | 153100 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 0 |
| 186 | 20241008 | 153000 | 2106208730 | 4210 | 4210 | 4210 | 4210 | 18312 |
| 187 | 20241008 | 152900 | 2029115210 | 4220 | 4220 | 4220 | 4220 | 0 |
| 188 | 20241008 | 152800 | 2029115210 | 4220 | 4220 | 4220 | 4220 | 0 |
| 189 | 20241008 | 152700 | 2029115210 | 4220 | 4220 | 4220 | 4220 | 0 |
| 190 | 20241008 | 152600 | 2029115210 | 4220 | 4220 | 4220 | 4220 | 0 |
| 191 | 20241008 | 152500 | 2029115210 | 4220 | 4220 | 4220 | 4220 | 0 |
| 192 | 20241008 | 152400 | 2029115210 | 4220 | 4220 | 4220 | 4220 | 0 |
| 193 | 20241008 | 152300 | 2029115210 | 4220 | 4220 | 4220 | 4220 | 0 |
| 194 | 20241008 | 152200 | 2029115210 | 4220 | 4220 | 4220 | 4220 | 0 |
| 195 | 20241008 | 152100 | 2029115210 | 4220 | 4220 | 4220 | 4220 | 0 |
| 196 | 20241008 | 152000 | 2029115210 | 4220 | 4220 | 4220 | 4220 | 0 |
| 197 | 20241008 | 151900 | 2029115210 | 4220 | 4225 | 4225 | 4210 | 9421 |
| 198 | 20241008 | 151800 | 1989407115 | 4225 | 4225 | 4225 | 4225 | 1500 |
| 199 | 20241008 | 151700 | 1983069615 | 4230 | 4230 | 4230 | 4225 | 4418 |
| 200 | 20241008 | 151600 | 1964399205 | 4230 | 4225 | 4230 | 4225 | 1965 |
| 201 | 20241008 | 151500 | 1956097070 | 4225 | 4225 | 4225 | 4225 | 700 |
| 202 | 20241008 | 151400 | 1953139570 | 4225 | 4220 | 4225 | 4220 | 5086 |
| 203 | 20241008 | 151300 | 1931676225 | 4220 | 4225 | 4225 | 4220 | 1305 |
| 204 | 20241008 | 151200 | 1926163850 | 4225 | 4225 | 4225 | 4225 | 2260 |
| 205 | 20241008 | 151100 | 1916615350 | 4230 | 4230 | 4230 | 4225 | 3607 |
| 206 | 20241008 | 151000 | 1901367840 | 4230 | 4225 | 4230 | 4215 | 11141 |
| 207 | 20241008 | 150900 | 1854370895 | 4215 | 4240 | 4240 | 4215 | 24976 |
| 208 | 20241008 | 150800 | 1748871005 | 4240 | 4235 | 4240 | 4235 | 5755 |
| 209 | 20241008 | 150700 | 1724474435 | 4235 | 4235 | 4245 | 4235 | 13066 |
| 210 | 20241008 | 150600 | 1669139875 | 4235 | 4240 | 4240 | 4225 | 9732 |
| 211 | 20241008 | 150500 | 1627960335 | 4245 | 4240 | 4245 | 4235 | 3512 |
| 212 | 20241008 | 150400 | 1613069495 | 4250 | 4260 | 4260 | 4240 | 6906 |
| 213 | 20241008 | 150300 | 1583749690 | 4265 | 4250 | 4265 | 4245 | 10579 |
| 214 | 20241008 | 150200 | 1538817295 | 4275 | 4240 | 4280 | 4235 | 6351 |
| 215 | 20241008 | 150100 | 1511846320 | 4240 | 4250 | 4250 | 4235 | 6583 |
| 216 | 20241008 | 150000 | 1483934750 | 4255 | 4260 | 4260 | 4250 | 9467 |
| 217 | 20241008 | 145900 | 1443686905 | 4270 | 4270 | 4270 | 4270 | 13 |
| 218 | 20241008 | 145800 | 1443631395 | 4270 | 4260 | 4270 | 4260 | 864 |
| 219 | 20241008 | 145700 | 1439950420 | 4255 | 4265 | 4265 | 4255 | 9312 |
| 220 | 20241008 | 145600 | 1400302645 | 4270 | 4270 | 4270 | 4270 | 25 |
| 221 | 20241008 | 145500 | 1400195895 | 4270 | 4270 | 4270 | 4270 | 12 |
| 222 | 20241008 | 145400 | 1400144655 | 4270 | 4270 | 4270 | 4260 | 10270 |
| 223 | 20241008 | 145300 | 1356339935 | 4275 | 4275 | 4275 | 4275 | 25 |
| 224 | 20241008 | 145200 | 1356233060 | 4275 | 4275 | 4275 | 4275 | 24 |
| 225 | 20241008 | 145100 | 1356130460 | 4270 | 4275 | 4275 | 4265 | 3961 |
| 226 | 20241008 | 145000 | 1339220330 | 4275 | 4285 | 4285 | 4275 | 3507 |
| 227 | 20241008 | 144900 | 1324224340 | 4285 | 4300 | 4300 | 4280 | 7359 |
| 228 | 20241008 | 144800 | 1292709505 | 4300 | 4300 | 4300 | 4300 | 24 |
| 229 | 20241008 | 144700 | 1292606305 | 4300 | 4300 | 4300 | 4290 | 437 |
| 230 | 20241008 | 144600 | 1290730205 | 4300 | 4300 | 4300 | 4300 | 24 |
| 231 | 20241008 | 144500 | 1290627005 | 4300 | 4300 | 4300 | 4300 | 24 |
| 232 | 20241008 | 144400 | 1290523805 | 4300 | 4300 | 4300 | 4300 | 25 |
| 233 | 20241008 | 144300 | 1290416305 | 4300 | 4300 | 4300 | 4300 | 12 |
| 234 | 20241008 | 144200 | 1290364705 | 4300 | 4295 | 4300 | 4295 | 1424 |
| 235 | 20241008 | 144100 | 1284248505 | 4300 | 4300 | 4300 | 4300 | 25 |
| 236 | 20241008 | 144000 | 1284141005 | 4300 | 4300 | 4300 | 4300 | 24 |
| 237 | 20241008 | 143900 | 1284037805 | 4300 | 4300 | 4300 | 4300 | 141 |
| 238 | 20241008 | 143800 | 1283431505 | 4300 | 4300 | 4300 | 4295 | 326 |
| 239 | 20241008 | 143700 | 1282029710 | 4300 | 4300 | 4300 | 4300 | 24 |
| 240 | 20241008 | 143600 | 1281926510 | 4300 | 4300 | 4300 | 4300 | 225 |
| 241 | 20241008 | 143500 | 1280959010 | 4300 | 4300 | 4300 | 4300 | 12 |
| 242 | 20241008 | 143400 | 1280907410 | 4295 | 4295 | 4295 | 4295 | 173 |
| 243 | 20241008 | 143300 | 1280164375 | 4295 | 4295 | 4295 | 4295 | 25 |
| 244 | 20241008 | 143200 | 1280057000 | 4290 | 4295 | 4295 | 4290 | 2423 |
| 245 | 20241008 | 143100 | 1269662210 | 4295 | 4295 | 4295 | 4295 | 78 |
| 246 | 20241008 | 143000 | 1269327200 | 4300 | 4300 | 4300 | 4300 | 25 |
| 247 | 20241008 | 142900 | 1269219700 | 4300 | 4300 | 4300 | 4295 | 624 |
| 248 | 20241008 | 142800 | 1266539500 | 4300 | 4300 | 4300 | 4295 | 125 |
| 249 | 20241008 | 142700 | 1266002500 | 4300 | 4300 | 4300 | 4300 | 13 |
| 250 | 20241008 | 142600 | 1265946600 | 4300 | 4295 | 4300 | 4295 | 88 |
| 251 | 20241008 | 142500 | 1265568520 | 4295 | 4295 | 4295 | 4295 | 786 |
| 252 | 20241008 | 142400 | 1262192650 | 4295 | 4290 | 4295 | 4290 | 1580 |
| 253 | 20241008 | 142300 | 1255414385 | 4290 | 4290 | 4290 | 4280 | 37 |
| 254 | 20241008 | 142200 | 1255255885 | 4290 | 4285 | 4290 | 4285 | 634 |
| 255 | 20241008 | 142100 | 1252539075 | 4290 | 4290 | 4290 | 4290 | 25 |
| 256 | 20241008 | 142000 | 1252431825 | 4290 | 4290 | 4290 | 4290 | 150 |
| 257 | 20241008 | 141900 | 1251788325 | 4290 | 4285 | 4290 | 4285 | 14 |
| 258 | 20241008 | 141800 | 1251728275 | 4290 | 4290 | 4290 | 4290 | 158 |
| 259 | 20241008 | 141700 | 1251050455 | 4290 | 4290 | 4290 | 4285 | 75 |
| 260 | 20241008 | 141600 | 1250728710 | 4290 | 4290 | 4290 | 4290 | 25 |
| 261 | 20241008 | 141500 | 1250621460 | 4290 | 4290 | 4290 | 4290 | 145 |
| 262 | 20241008 | 141400 | 1249999410 | 4290 | 4290 | 4290 | 4290 | 24 |
| 263 | 20241008 | 141300 | 1249896450 | 4290 | 4295 | 4295 | 4290 | 25 |
| 264 | 20241008 | 141200 | 1249789140 | 4295 | 4295 | 4295 | 4295 | 24 |
| 265 | 20241008 | 141100 | 1249686060 | 4295 | 4295 | 4295 | 4295 | 12 |
| 266 | 20241008 | 141000 | 1249634520 | 4295 | 4295 | 4295 | 4295 | 94 |
| 267 | 20241008 | 140900 | 1249230790 | 4290 | 4285 | 4290 | 4275 | 1939 |
| 268 | 20241008 | 140800 | 1240921595 | 4290 | 4290 | 4290 | 4285 | 1195 |
| 269 | 20241008 | 140700 | 1235800895 | 4295 | 4295 | 4295 | 4295 | 12 |
| 270 | 20241008 | 140600 | 1235749355 | 4295 | 4295 | 4295 | 4290 | 563 |
| 271 | 20241008 | 140500 | 1233333960 | 4295 | 4295 | 4295 | 4295 | 25 |
| 272 | 20241008 | 140400 | 1233226585 | 4295 | 4285 | 4295 | 4285 | 530 |
| 273 | 20241008 | 140300 | 1230952900 | 4285 | 4280 | 4285 | 4280 | 1414 |
| 274 | 20241008 | 140200 | 1224895805 | 4280 | 4275 | 4280 | 4275 | 264 |
| 275 | 20241008 | 140100 | 1223767145 | 4270 | 4270 | 4270 | 4270 | 1107 |
| 276 | 20241008 | 140000 | 1219040255 | 4275 | 4270 | 4275 | 4270 | 362 |
| 277 | 20241008 | 135900 | 1217494455 | 4270 | 4270 | 4270 | 4270 | 28 |
| 278 | 20241008 | 135800 | 1217374895 | 4270 | 4270 | 4270 | 4270 | 2359 |
| 279 | 20241008 | 135700 | 1207301965 | 4280 | 4275 | 4280 | 4270 | 2501 |
| 280 | 20241008 | 135600 | 1196616015 | 4275 | 4280 | 4285 | 4275 | 141 |
| 281 | 20241008 | 135500 | 1196013050 | 4275 | 4275 | 4275 | 4275 | 332 |
| 282 | 20241008 | 135400 | 1194593750 | 4270 | 4280 | 4280 | 4270 | 2145 |
| 283 | 20241008 | 135300 | 1185425865 | 4280 | 4275 | 4280 | 4275 | 14 |
| 284 | 20241008 | 135200 | 1185365950 | 4275 | 4275 | 4275 | 4275 | 169 |
| 285 | 20241008 | 135100 | 1184643475 | 4275 | 4270 | 4275 | 4265 | 2489 |
| 286 | 20241008 | 135000 | 1174022150 | 4275 | 4275 | 4275 | 4275 | 26 |
| 287 | 20241008 | 134900 | 1173911000 | 4275 | 4275 | 4275 | 4270 | 1343 |
| 288 | 20241008 | 134800 | 1168174675 | 4275 | 4290 | 4290 | 4270 | 1990 |
| 289 | 20241008 | 134700 | 1159663965 | 4280 | 4290 | 4290 | 4280 | 234 |
| 290 | 20241008 | 134600 | 1158662325 | 4290 | 4290 | 4290 | 4290 | 24 |
| 291 | 20241008 | 134500 | 1158559365 | 4290 | 4285 | 4290 | 4280 | 2953 |
| 292 | 20241008 | 134400 | 1145906640 | 4290 | 4280 | 4290 | 4280 | 1425 |
| 293 | 20241008 | 134300 | 1139806220 | 4280 | 4280 | 4280 | 4280 | 12 |
| 294 | 20241008 | 134200 | 1139754860 | 4275 | 4285 | 4285 | 4275 | 1904 |
| 295 | 20241008 | 134100 | 1131604720 | 4285 | 4275 | 4285 | 4275 | 2585 |
| 296 | 20241008 | 134000 | 1120534540 | 4275 | 4275 | 4275 | 4275 | 244 |
| 297 | 20241008 | 133900 | 1119491440 | 4260 | 4265 | 4265 | 4260 | 2481 |
| 298 | 20241008 | 133800 | 1108919515 | 4275 | 4265 | 4275 | 4265 | 292 |
| 299 | 20241008 | 133700 | 1107674015 | 4265 | 4275 | 4275 | 4265 | 996 |
| 300 | 20241008 | 133600 | 1103425835 | 4275 | 4275 | 4275 | 4255 | 2606 |
| 301 | 20241008 | 133500 | 1092326135 | 4275 | 4275 | 4275 | 4275 | 12 |
| 302 | 20241008 | 133400 | 1092274835 | 4275 | 4275 | 4275 | 4275 | 34 |
| 303 | 20241008 | 133300 | 1092129485 | 4275 | 4260 | 4275 | 4255 | 2507 |
| 304 | 20241008 | 133200 | 1081460740 | 4275 | 4275 | 4275 | 4275 | 27 |
| 305 | 20241008 | 133100 | 1081345315 | 4280 | 4255 | 4280 | 4255 | 329 |
| 306 | 20241008 | 133000 | 1079943245 | 4255 | 4270 | 4270 | 4255 | 2484 |
| 307 | 20241008 | 132900 | 1069355415 | 4270 | 4270 | 4270 | 4270 | 482 |
| 308 | 20241008 | 132800 | 1067297275 | 4285 | 4285 | 4285 | 4285 | 25 |
| 309 | 20241008 | 132700 | 1067190150 | 4285 | 4270 | 4285 | 4265 | 2496 |
| 310 | 20241008 | 132600 | 1056537425 | 4285 | 4285 | 4285 | 4285 | 24 |
| 311 | 20241008 | 132500 | 1056434585 | 4285 | 4270 | 4285 | 4270 | 378 |
| 312 | 20241008 | 132400 | 1054820150 | 4265 | 4285 | 4285 | 4265 | 2152 |
| 313 | 20241008 | 132300 | 1045628715 | 4285 | 4285 | 4285 | 4285 | 13 |
| 314 | 20241008 | 132200 | 1045573010 | 4280 | 4280 | 4285 | 4280 | 781 |
| 315 | 20241008 | 132100 | 1042230270 | 4280 | 4275 | 4280 | 4270 | 5140 |
| 316 | 20241008 | 132000 | 1020258110 | 4285 | 4285 | 4285 | 4280 | 226 |
| 317 | 20241008 | 131900 | 1019290710 | 4280 | 4280 | 4285 | 4280 | 233 |
| 318 | 20241008 | 131800 | 1018293405 | 4285 | 4280 | 4285 | 4275 | 3529 |
| 319 | 20241008 | 131700 | 1003198205 | 4290 | 4290 | 4290 | 4290 | 24 |
| 320 | 20241008 | 131600 | 1003095245 | 4290 | 4285 | 4290 | 4280 | 534 |
| 321 | 20241008 | 131500 | 1000809535 | 4280 | 4295 | 4295 | 4280 | 8254 |
| 322 | 20241008 | 131400 | 965410560 | 4310 | 4310 | 4310 | 4310 | 24 |
| 323 | 20241008 | 131300 | 965307120 | 4310 | 4295 | 4310 | 4295 | 191 |
| 324 | 20241008 | 131200 | 964486400 | 4295 | 4305 | 4310 | 4295 | 3903 |
| 325 | 20241008 | 131100 | 947716150 | 4310 | 4310 | 4310 | 4310 | 16 |
| 326 | 20241008 | 131000 | 947647190 | 4310 | 4310 | 4310 | 4310 | 250 |
| 327 | 20241008 | 130900 | 946569690 | 4310 | 4310 | 4310 | 4310 | 24 |
| 328 | 20241008 | 130800 | 946466250 | 4315 | 4315 | 4315 | 4315 | 25 |
| 329 | 20241008 | 130700 | 946358375 | 4315 | 4305 | 4315 | 4300 | 2576 |
| 330 | 20241008 | 130600 | 935269480 | 4315 | 4315 | 4315 | 4315 | 24 |
| 331 | 20241008 | 130500 | 935165920 | 4315 | 4315 | 4315 | 4315 | 25 |
| 332 | 20241008 | 130400 | 935058045 | 4315 | 4315 | 4315 | 4315 | 24 |
| 333 | 20241008 | 130300 | 934954485 | 4315 | 4315 | 4315 | 4315 | 12 |
| 334 | 20241008 | 130200 | 934902705 | 4315 | 4315 | 4315 | 4315 | 125 |
| 335 | 20241008 | 130100 | 934363330 | 4315 | 4315 | 4315 | 4315 | 24 |
| 336 | 20241008 | 130000 | 934259770 | 4315 | 4320 | 4320 | 4305 | 4249 |
| 337 | 20241008 | 125900 | 915958320 | 4320 | 4320 | 4320 | 4320 | 157 |
| 338 | 20241008 | 125800 | 915280080 | 4320 | 4320 | 4320 | 4315 | 474 |
| 339 | 20241008 | 125700 | 913234400 | 4320 | 4315 | 4320 | 4315 | 1978 |
| 340 | 20241008 | 125600 | 904699160 | 4315 | 4310 | 4315 | 4310 | 989 |
| 341 | 20241008 | 125500 | 900436505 | 4310 | 4310 | 4310 | 4310 | 24 |
| 342 | 20241008 | 125400 | 900333065 | 4310 | 4310 | 4310 | 4310 | 87 |
| 343 | 20241008 | 125300 | 899958095 | 4310 | 4315 | 4315 | 4310 | 966 |
| 344 | 20241008 | 125200 | 895794575 | 4315 | 4315 | 4315 | 4315 | 36 |
| 345 | 20241008 | 125100 | 895639235 | 4315 | 4315 | 4315 | 4315 | 144 |
| 346 | 20241008 | 125000 | 895017875 | 4315 | 4315 | 4315 | 4310 | 33 |
| 347 | 20241008 | 124900 | 894875505 | 4315 | 4315 | 4315 | 4315 | 24 |
| 348 | 20241008 | 124800 | 894771945 | 4315 | 4315 | 4315 | 4315 | 25 |
| 349 | 20241008 | 124700 | 894664070 | 4315 | 4315 | 4315 | 4315 | 12 |
| 350 | 20241008 | 124600 | 894612290 | 4315 | 4320 | 4320 | 4315 | 338 |
| 351 | 20241008 | 124500 | 893153760 | 4315 | 4315 | 4315 | 4315 | 1062 |
| 352 | 20241008 | 124400 | 888571230 | 4315 | 4320 | 4320 | 4315 | 300 |
| 353 | 20241008 | 124300 | 887276670 | 4320 | 4320 | 4320 | 4320 | 137 |
| 354 | 20241008 | 124200 | 886684830 | 4320 | 4320 | 4320 | 4320 | 25 |
| 355 | 20241008 | 124100 | 886576830 | 4320 | 4320 | 4320 | 4310 | 74 |
| 356 | 20241008 | 124000 | 886257650 | 4320 | 4315 | 4320 | 4315 | 2695 |
| 357 | 20241008 | 123900 | 874627985 | 4315 | 4315 | 4315 | 4315 | 12 |
| 358 | 20241008 | 123800 | 874576205 | 4315 | 4315 | 4315 | 4315 | 24 |
| 359 | 20241008 | 123700 | 874472645 | 4315 | 4315 | 4315 | 4310 | 35 |
| 360 | 20241008 | 123600 | 874321670 | 4310 | 4315 | 4315 | 4310 | 75 |
| 361 | 20241008 | 123500 | 873998050 | 4315 | 4315 | 4315 | 4315 | 12 |
| 362 | 20241008 | 123400 | 873946270 | 4315 | 4315 | 4315 | 4310 | 925 |
| 363 | 20241008 | 123300 | 869959395 | 4315 | 4315 | 4315 | 4315 | 24 |
| 364 | 20241008 | 123200 | 869855835 | 4315 | 4315 | 4315 | 4310 | 274 |
| 365 | 20241008 | 123100 | 868674275 | 4310 | 4315 | 4315 | 4310 | 113 |
| 366 | 20241008 | 123000 | 868187180 | 4310 | 4310 | 4310 | 4310 | 56 |
| 367 | 20241008 | 122900 | 867945820 | 4310 | 4310 | 4310 | 4310 | 24 |
| 368 | 20241008 | 122800 | 867842380 | 4310 | 4315 | 4315 | 4305 | 1225 |
| 369 | 20241008 | 122700 | 862568570 | 4315 | 4315 | 4315 | 4315 | 112 |
| 370 | 20241008 | 122600 | 862085290 | 4315 | 4310 | 4315 | 4310 | 207 |
| 371 | 20241008 | 122500 | 861193000 | 4310 | 4315 | 4315 | 4310 | 28 |
| 372 | 20241008 | 122400 | 861072195 | 4315 | 4315 | 4315 | 4315 | 161 |
| 373 | 20241008 | 122300 | 860377480 | 4315 | 4315 | 4315 | 4315 | 13 |
| 374 | 20241008 | 122200 | 860321385 | 4315 | 4315 | 4315 | 4315 | 25 |
| 375 | 20241008 | 122100 | 860213510 | 4315 | 4315 | 4315 | 4315 | 24 |
| 376 | 20241008 | 122000 | 860109950 | 4315 | 4315 | 4315 | 4315 | 25 |
| 377 | 20241008 | 121900 | 860002075 | 4315 | 4310 | 4315 | 4310 | 479 |
| 378 | 20241008 | 121800 | 857937525 | 4315 | 4315 | 4315 | 4315 | 24 |
| 379 | 20241008 | 121700 | 857833965 | 4315 | 4320 | 4320 | 4315 | 346 |
| 380 | 20241008 | 121600 | 856340910 | 4320 | 4320 | 4320 | 4315 | 202 |
| 381 | 20241008 | 121500 | 855469160 | 4315 | 4315 | 4320 | 4315 | 479 |
| 382 | 20241008 | 121400 | 853402165 | 4320 | 4320 | 4320 | 4315 | 360 |
| 383 | 20241008 | 121300 | 851848640 | 4320 | 4320 | 4320 | 4315 | 114 |
| 384 | 20241008 | 121200 | 851356610 | 4320 | 4320 | 4320 | 4320 | 24 |
| 385 | 20241008 | 121100 | 851252930 | 4320 | 4320 | 4320 | 4320 | 14 |
| 386 | 20241008 | 121000 | 851192450 | 4320 | 4315 | 4320 | 4315 | 624 |
| 387 | 20241008 | 120900 | 848499770 | 4320 | 4320 | 4320 | 4320 | 24 |
| 388 | 20241008 | 120800 | 848396090 | 4315 | 4320 | 4320 | 4315 | 14 |
| 389 | 20241008 | 120700 | 848335615 | 4320 | 4320 | 4320 | 4320 | 41 |
| 390 | 20241008 | 120600 | 848158495 | 4315 | 4320 | 4320 | 4315 | 49 |
| 391 | 20241008 | 120500 | 847946860 | 4315 | 4315 | 4315 | 4315 | 8 |
| 392 | 20241008 | 120400 | 847912340 | 4320 | 4315 | 4320 | 4315 | 591 |
| 393 | 20241008 | 120300 | 845360425 | 4320 | 4315 | 4320 | 4315 | 9 |
| 394 | 20241008 | 120200 | 845321570 | 4320 | 4320 | 4320 | 4320 | 41 |
| 395 | 20241008 | 120100 | 845144450 | 4315 | 4310 | 4315 | 4310 | 2679 |
| 396 | 20241008 | 120000 | 833591465 | 4305 | 4310 | 4310 | 4305 | 60 |
| 397 | 20241008 | 115900 | 833332965 | 4310 | 4305 | 4310 | 4305 | 82 |
| 398 | 20241008 | 115800 | 832979945 | 4305 | 4310 | 4310 | 4305 | 262 |
| 399 | 20241008 | 115700 | 831850735 | 4310 | 4310 | 4310 | 4310 | 799 |
| 400 | 20241008 | 115600 | 828407045 | 4310 | 4310 | 4320 | 4310 | 279 |
| 401 | 20241008 | 115500 | 827202775 | 4320 | 4320 | 4320 | 4320 | 50 |
| 402 | 20241008 | 115400 | 826986775 | 4320 | 4320 | 4320 | 4310 | 68 |
| 403 | 20241008 | 115300 | 826693025 | 4320 | 4305 | 4320 | 4305 | 1249 |
| 404 | 20241008 | 115200 | 821297375 | 4315 | 4300 | 4315 | 4300 | 5321 |
| 405 | 20241008 | 115100 | 798355215 | 4300 | 4300 | 4300 | 4300 | 916 |
| 406 | 20241008 | 115000 | 794416415 | 4300 | 4295 | 4300 | 4295 | 51 |
| 407 | 20241008 | 114900 | 794197140 | 4295 | 4295 | 4300 | 4295 | 296 |
| 408 | 20241008 | 114800 | 792924470 | 4295 | 4295 | 4295 | 4295 | 0 |
| 409 | 20241008 | 114700 | 792924470 | 4295 | 4300 | 4300 | 4295 | 2 |
| 410 | 20241008 | 114600 | 792915875 | 4295 | 4295 | 4295 | 4295 | 0 |
| 411 | 20241008 | 114500 | 792915875 | 4295 | 4295 | 4295 | 4295 | 151 |
| 412 | 20241008 | 114400 | 792267330 | 4290 | 4290 | 4290 | 4290 | 0 |
| 413 | 20241008 | 114300 | 792267330 | 4290 | 4290 | 4290 | 4290 | 0 |
| 414 | 20241008 | 114200 | 792267330 | 4290 | 4290 | 4290 | 4290 | 0 |
| 415 | 20241008 | 114100 | 792267330 | 4290 | 4290 | 4290 | 4290 | 14 |
| 416 | 20241008 | 114000 | 792207270 | 4295 | 4295 | 4295 | 4295 | 1065 |
| 417 | 20241008 | 113900 | 787633095 | 4295 | 4295 | 4295 | 4295 | 0 |
| 418 | 20241008 | 113800 | 787633095 | 4295 | 4295 | 4295 | 4295 | 102 |
| 419 | 20241008 | 113700 | 787195005 | 4295 | 4295 | 4295 | 4295 | 222 |
| 420 | 20241008 | 113600 | 786241515 | 4295 | 4295 | 4295 | 4295 | 0 |
| 421 | 20241008 | 113500 | 786241515 | 4295 | 4295 | 4295 | 4295 | 0 |
| 422 | 20241008 | 113400 | 786241515 | 4295 | 4310 | 4310 | 4295 | 214 |
| 423 | 20241008 | 113300 | 785319190 | 4295 | 4305 | 4305 | 4295 | 360 |
| 424 | 20241008 | 113200 | 783769440 | 4305 | 4305 | 4305 | 4305 | 22 |
| 425 | 20241008 | 113100 | 783674730 | 4305 | 4305 | 4305 | 4305 | 20 |
| 426 | 20241008 | 113000 | 783588630 | 4305 | 4305 | 4305 | 4305 | 380 |
| 427 | 20241008 | 112900 | 781952730 | 4305 | 4305 | 4305 | 4305 | 1000 |
| 428 | 20241008 | 112800 | 777647730 | 4315 | 4310 | 4315 | 4310 | 3207 |
| 429 | 20241008 | 112700 | 763810340 | 4315 | 4300 | 4315 | 4300 | 2975 |
| 430 | 20241008 | 112600 | 750980545 | 4300 | 4310 | 4315 | 4300 | 411 |
| 431 | 20241008 | 112500 | 749212370 | 4310 | 4305 | 4315 | 4305 | 2227 |
| 432 | 20241008 | 112400 | 739606390 | 4305 | 4295 | 4305 | 4295 | 6491 |
| 433 | 20241008 | 112300 | 711703140 | 4290 | 4290 | 4295 | 4285 | 262 |
| 434 | 20241008 | 112200 | 710579010 | 4295 | 4280 | 4295 | 4280 | 4051 |
| 435 | 20241008 | 112100 | 693202075 | 4285 | 4280 | 4285 | 4280 | 64 |
| 436 | 20241008 | 112000 | 692927850 | 4280 | 4280 | 4280 | 4280 | 46 |
| 437 | 20241008 | 111900 | 692730970 | 4285 | 4285 | 4285 | 4285 | 0 |
| 438 | 20241008 | 111800 | 692730970 | 4285 | 4285 | 4290 | 4285 | 110 |
| 439 | 20241008 | 111700 | 692259590 | 4280 | 4280 | 4280 | 4280 | 6401 |
| 440 | 20241008 | 111600 | 664863310 | 4285 | 4285 | 4285 | 4285 | 15 |
| 441 | 20241008 | 111500 | 664799035 | 4285 | 4285 | 4290 | 4285 | 2502 |
| 442 | 20241008 | 111400 | 654077685 | 4285 | 4285 | 4285 | 4285 | 1302 |
| 443 | 20241008 | 111300 | 648498615 | 4285 | 4280 | 4285 | 4280 | 1354 |
| 444 | 20241008 | 111200 | 642697480 | 4280 | 4280 | 4280 | 4280 | 689 |
| 445 | 20241008 | 111100 | 639748560 | 4275 | 4285 | 4285 | 4275 | 3300 |
| 446 | 20241008 | 111000 | 625613860 | 4290 | 4290 | 4290 | 4285 | 2534 |
| 447 | 20241008 | 110900 | 614743150 | 4285 | 4280 | 4285 | 4280 | 3274 |
| 448 | 20241008 | 110800 | 600726780 | 4275 | 4270 | 4275 | 4270 | 1957 |
| 449 | 20241008 | 110700 | 592368980 | 4265 | 4270 | 4270 | 4265 | 2286 |
| 450 | 20241008 | 110600 | 582617760 | 4265 | 4265 | 4275 | 4265 | 2232 |
| 451 | 20241008 | 110500 | 573096470 | 4265 | 4265 | 4265 | 4265 | 134 |
| 452 | 20241008 | 110400 | 572524960 | 4260 | 4260 | 4260 | 4260 | 0 |
| 453 | 20241008 | 110300 | 572524960 | 4260 | 4260 | 4260 | 4260 | 76 |
| 454 | 20241008 | 110200 | 572201200 | 4260 | 4260 | 4260 | 4260 | 3776 |
| 455 | 20241008 | 110100 | 556115440 | 4260 | 4260 | 4260 | 4260 | 50 |
| 456 | 20241008 | 110000 | 555902440 | 4260 | 4260 | 4260 | 4260 | 111 |
| 457 | 20241008 | 105900 | 555429580 | 4260 | 4260 | 4260 | 4260 | 111 |
| 458 | 20241008 | 105800 | 554956720 | 4270 | 4265 | 4270 | 4265 | 1180 |
| 459 | 20241008 | 105700 | 549923595 | 4265 | 4265 | 4265 | 4265 | 0 |
| 460 | 20241008 | 105600 | 549923595 | 4265 | 4265 | 4265 | 4265 | 0 |
| 461 | 20241008 | 105500 | 549923595 | 4265 | 4265 | 4265 | 4265 | 1205 |
| 462 | 20241008 | 105400 | 544784270 | 4265 | 4265 | 4270 | 4265 | 430 |
| 463 | 20241008 | 105300 | 542949290 | 4265 | 4265 | 4265 | 4265 | 0 |
| 464 | 20241008 | 105200 | 542949290 | 4265 | 4265 | 4265 | 4265 | 27 |
| 465 | 20241008 | 105100 | 542834135 | 4270 | 4265 | 4270 | 4265 | 1116 |
| 466 | 20241008 | 105000 | 538073715 | 4265 | 4265 | 4265 | 4265 | 95 |
| 467 | 20241008 | 104900 | 537668540 | 4250 | 4250 | 4250 | 4250 | 0 |
| 468 | 20241008 | 104800 | 537668540 | 4250 | 4250 | 4250 | 4250 | 44 |
| 469 | 20241008 | 104700 | 537481540 | 4250 | 4245 | 4250 | 4245 | 782 |
| 470 | 20241008 | 104600 | 534161905 | 4245 | 4245 | 4245 | 4245 | 20 |
| 471 | 20241008 | 104500 | 534077005 | 4240 | 4240 | 4240 | 4240 | 161 |
| 472 | 20241008 | 104400 | 533394365 | 4240 | 4240 | 4240 | 4240 | 744 |
| 473 | 20241008 | 104300 | 530239805 | 4240 | 4240 | 4240 | 4240 | 0 |
| 474 | 20241008 | 104200 | 530239805 | 4240 | 4230 | 4240 | 4225 | 3583 |
| 475 | 20241008 | 104100 | 515084150 | 4225 | 4225 | 4225 | 4225 | 324 |
| 476 | 20241008 | 104000 | 513715250 | 4220 | 4220 | 4220 | 4215 | 739 |
| 477 | 20241008 | 103900 | 510596700 | 4220 | 4220 | 4220 | 4220 | 86 |
| 478 | 20241008 | 103800 | 510233780 | 4220 | 4220 | 4220 | 4220 | 176 |
| 479 | 20241008 | 103700 | 509491060 | 4220 | 4220 | 4220 | 4220 | 1418 |
| 480 | 20241008 | 103600 | 503507100 | 4225 | 4225 | 4225 | 4225 | 50 |
| 481 | 20241008 | 103500 | 503295850 | 4225 | 4225 | 4225 | 4225 | 251 |
| 482 | 20241008 | 103400 | 502235375 | 4225 | 4230 | 4230 | 4225 | 1965 |
| 483 | 20241008 | 103300 | 493933050 | 4230 | 4230 | 4230 | 4230 | 1140 |
| 484 | 20241008 | 103200 | 489110850 | 4235 | 4235 | 4235 | 4235 | 0 |
| 485 | 20241008 | 103100 | 489110850 | 4235 | 4235 | 4235 | 4235 | 5198 |
| 486 | 20241008 | 103000 | 467097320 | 4235 | 4240 | 4240 | 4235 | 6290 |
| 487 | 20241008 | 102900 | 440429740 | 4245 | 4245 | 4245 | 4245 | 207 |
| 488 | 20241008 | 102800 | 439551025 | 4245 | 4245 | 4245 | 4245 | 2 |
| 489 | 20241008 | 102700 | 439542535 | 4250 | 4250 | 4250 | 4250 | 28 |
| 490 | 20241008 | 102600 | 439423535 | 4250 | 4250 | 4250 | 4250 | 0 |
| 491 | 20241008 | 102500 | 439423535 | 4250 | 4250 | 4250 | 4250 | 87 |
| 492 | 20241008 | 102400 | 439053785 | 4250 | 4250 | 4250 | 4250 | 1 |
| 493 | 20241008 | 102300 | 439049535 | 4250 | 4245 | 4250 | 4245 | 3345 |
| 494 | 20241008 | 102200 | 424848285 | 4250 | 4250 | 4250 | 4250 | 152 |
| 495 | 20241008 | 102100 | 424202285 | 4255 | 4255 | 4255 | 4250 | 763 |
| 496 | 20241008 | 102000 | 420957660 | 4250 | 4270 | 4270 | 4245 | 12463 |
| 497 | 20241008 | 101900 | 367999660 | 4270 | 4270 | 4270 | 4270 | 1 |
| 498 | 20241008 | 101800 | 367995390 | 4270 | 4260 | 4270 | 4260 | 1376 |
| 499 | 20241008 | 101700 | 362132190 | 4255 | 4255 | 4255 | 4255 | 0 |
| 500 | 20241008 | 101600 | 362132190 | 4255 | 4255 | 4255 | 4255 | 0 |
| 501 | 20241008 | 101500 | 362132190 | 4255 | 4255 | 4255 | 4255 | 99 |
| 502 | 20241008 | 101400 | 361710945 | 4255 | 4255 | 4255 | 4255 | 1 |
| 503 | 20241008 | 101300 | 361706690 | 4255 | 4255 | 4255 | 4255 | 0 |
| 504 | 20241008 | 101200 | 361706690 | 4255 | 4255 | 4255 | 4255 | 11 |
| 505 | 20241008 | 101100 | 361659885 | 4260 | 4260 | 4260 | 4260 | 100 |
| 506 | 20241008 | 101000 | 361233885 | 4260 | 4260 | 4260 | 4260 | 0 |
| 507 | 20241008 | 100900 | 361233885 | 4260 | 4260 | 4260 | 4260 | 70 |
| 508 | 20241008 | 100800 | 360935685 | 4260 | 4260 | 4260 | 4260 | 1 |
| 509 | 20241008 | 100700 | 360931425 | 4260 | 4260 | 4260 | 4260 | 238 |
| 510 | 20241008 | 100600 | 359917545 | 4260 | 4265 | 4265 | 4260 | 5009 |
| 511 | 20241008 | 100500 | 338577820 | 4265 | 4260 | 4265 | 4260 | 2091 |
| 512 | 20241008 | 100400 | 329663370 | 4260 | 4270 | 4270 | 4260 | 6 |
| 513 | 20241008 | 100300 | 329637760 | 4270 | 4270 | 4270 | 4270 | 0 |
| 514 | 20241008 | 100200 | 329637760 | 4270 | 4270 | 4270 | 4270 | 1709 |
| 515 | 20241008 | 100100 | 322340330 | 4275 | 4275 | 4275 | 4275 | 5 |
| 516 | 20241008 | 100000 | 322318955 | 4275 | 4275 | 4275 | 4275 | 351 |
| 517 | 20241008 | 095900 | 320818430 | 4275 | 4270 | 4280 | 4270 | 4056 |
| 518 | 20241008 | 095800 | 303479145 | 4270 | 4270 | 4270 | 4270 | 62 |
| 519 | 20241008 | 095700 | 303214405 | 4270 | 4270 | 4270 | 4270 | 443 |
| 520 | 20241008 | 095600 | 301322795 | 4265 | 4265 | 4265 | 4265 | 82 |
| 521 | 20241008 | 095500 | 300973065 | 4265 | 4255 | 4265 | 4255 | 3697 |
| 522 | 20241008 | 095400 | 285228435 | 4255 | 4255 | 4255 | 4255 | 1751 |
| 523 | 20241008 | 095300 | 277777930 | 4250 | 4265 | 4265 | 4250 | 14544 |
| 524 | 20241008 | 095200 | 215935590 | 4265 | 4270 | 4270 | 4265 | 549 |
| 525 | 20241008 | 095100 | 213594030 | 4270 | 4275 | 4275 | 4260 | 2361 |
| 526 | 20241008 | 095000 | 203523760 | 4265 | 4265 | 4265 | 4265 | 0 |
| 527 | 20241008 | 094900 | 203523760 | 4265 | 4275 | 4275 | 4265 | 138 |
| 528 | 20241008 | 094800 | 202933840 | 4275 | 4275 | 4275 | 4275 | 5 |
| 529 | 20241008 | 094700 | 202912465 | 4275 | 4275 | 4275 | 4275 | 141 |
| 530 | 20241008 | 094600 | 202309690 | 4275 | 4275 | 4275 | 4275 | 1111 |
| 531 | 20241008 | 094500 | 197560165 | 4275 | 4265 | 4275 | 4265 | 231 |
| 532 | 20241008 | 094400 | 196572665 | 4275 | 4270 | 4275 | 4270 | 149 |
| 533 | 20241008 | 094300 | 195935695 | 4270 | 4270 | 4270 | 4265 | 304 |
| 534 | 20241008 | 094200 | 194637640 | 4275 | 4265 | 4275 | 4265 | 4259 |
| 535 | 20241008 | 094100 | 176471510 | 4265 | 4250 | 4265 | 4250 | 3757 |
| 536 | 20241008 | 094000 | 160484455 | 4255 | 4255 | 4255 | 4255 | 0 |
| 537 | 20241008 | 093900 | 160484455 | 4255 | 4255 | 4255 | 4255 | 11 |
| 538 | 20241008 | 093800 | 160437650 | 4255 | 4255 | 4255 | 4255 | 1 |
| 539 | 20241008 | 093700 | 160433395 | 4255 | 4255 | 4255 | 4255 | 0 |
| 540 | 20241008 | 093600 | 160433395 | 4255 | 4255 | 4255 | 4255 | 0 |
| 541 | 20241008 | 093500 | 160433395 | 4255 | 4260 | 4260 | 4255 | 991 |
| 542 | 20241008 | 093400 | 156216685 | 4260 | 4260 | 4260 | 4260 | 65 |
| 543 | 20241008 | 093300 | 155939785 | 4265 | 4265 | 4265 | 4265 | 3 |
| 544 | 20241008 | 093200 | 155926990 | 4265 | 4265 | 4265 | 4265 | 13 |
| 545 | 20241008 | 093100 | 155871545 | 4265 | 4265 | 4265 | 4265 | 40 |
| 546 | 20241008 | 093000 | 155700945 | 4265 | 4245 | 4270 | 4245 | 9739 |
| 547 | 20241008 | 092900 | 114250425 | 4235 | 4235 | 4235 | 4235 | 5 |
| 548 | 20241008 | 092800 | 114229250 | 4240 | 4240 | 4240 | 4240 | 1245 |
| 549 | 20241008 | 092700 | 108950450 | 4240 | 4240 | 4240 | 4240 | 357 |
| 550 | 20241008 | 092600 | 107436770 | 4240 | 4240 | 4240 | 4240 | 482 |
| 551 | 20241008 | 092500 | 105393090 | 4240 | 4240 | 4240 | 4240 | 5 |
| 552 | 20241008 | 092400 | 105371890 | 4240 | 4240 | 4240 | 4240 | 4915 |
| 553 | 20241008 | 092300 | 84532290 | 4235 | 4235 | 4235 | 4235 | 166 |
| 554 | 20241008 | 092200 | 83829280 | 4235 | 4235 | 4235 | 4235 | 0 |
| 555 | 20241008 | 092100 | 83829280 | 4235 | 4240 | 4240 | 4235 | 23 |
| 556 | 20241008 | 092000 | 83731775 | 4240 | 4240 | 4240 | 4240 | 101 |
| 557 | 20241008 | 091900 | 83303535 | 4230 | 4230 | 4230 | 4230 | 0 |
| 558 | 20241008 | 091800 | 83303535 | 4230 | 4230 | 4230 | 4230 | 953 |
| 559 | 20241008 | 091700 | 79272345 | 4230 | 4230 | 4230 | 4230 | 494 |
| 560 | 20241008 | 091600 | 77182725 | 4235 | 4235 | 4235 | 4235 | 1367 |
| 561 | 20241008 | 091500 | 71393480 | 4240 | 4240 | 4240 | 4240 | 10 |
| 562 | 20241008 | 091400 | 71351080 | 4240 | 4235 | 4240 | 4235 | 2 |
| 563 | 20241008 | 091300 | 71342605 | 4235 | 4230 | 4235 | 4230 | 1695 |
| 564 | 20241008 | 091200 | 64165375 | 4225 | 4225 | 4225 | 4225 | 2 |
| 565 | 20241008 | 091100 | 64156925 | 4220 | 4235 | 4240 | 4220 | 5094 |
| 566 | 20241008 | 091000 | 42637785 | 4235 | 4235 | 4235 | 4235 | 38 |
| 567 | 20241008 | 090900 | 42476855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 568 | 20241008 | 090800 | 42476855 | 4240 | 4245 | 4245 | 4235 | 2141 |
| 569 | 20241008 | 090700 | 33396790 | 4250 | 4250 | 4250 | 4250 | 180 |
| 570 | 20241008 | 090600 | 32631790 | 4250 | 4255 | 4255 | 4245 | 6658 |
| 571 | 20241008 | 090500 | 4342900 | 4260 | 4260 | 4260 | 4260 | 0 |
| 572 | 20241008 | 090400 | 4342900 | 4260 | 4260 | 4260 | 4260 | 0 |
| 573 | 20241008 | 090300 | 4342900 | 4260 | 4260 | 4260 | 4260 | 100 |
| 574 | 20241008 | 090200 | 3916900 | 4245 | 4245 | 4245 | 4245 | 161 |
| 575 | 20241008 | 090100 | 3233455 | 4265 | 4265 | 4265 | 4265 | 22 |
| 576 | 20241008 | 090000 | 3139625 | 4265 | 4260 | 4265 | 4260 | 737 |