28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241014 | 183300 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 4958 |
| 3 | 20241014 | 183200 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 4 | 20241014 | 183100 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 5 | 20241014 | 183000 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 6 | 20241014 | 182900 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 7 | 20241014 | 182800 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 8 | 20241014 | 182700 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 9 | 20241014 | 182600 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 10 | 20241014 | 182500 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 11 | 20241014 | 182400 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 12 | 20241014 | 182300 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 13 | 20241014 | 182200 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 14 | 20241014 | 182100 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 15 | 20241014 | 182000 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 16 | 20241014 | 181900 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 17 | 20241014 | 181800 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 18 | 20241014 | 181700 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 19 | 20241014 | 181600 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 20 | 20241014 | 181500 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 21 | 20241014 | 181400 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 22 | 20241014 | 181300 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 23 | 20241014 | 181200 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 24 | 20241014 | 181100 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 25 | 20241014 | 181000 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 26 | 20241014 | 180900 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 27 | 20241014 | 180800 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 28 | 20241014 | 180700 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 29 | 20241014 | 180600 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 30 | 20241014 | 180500 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 31 | 20241014 | 180400 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 32 | 20241014 | 180300 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 4958 |
| 33 | 20241014 | 180200 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 34 | 20241014 | 180100 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 35 | 20241014 | 180000 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 36 | 20241014 | 175900 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 37 | 20241014 | 175800 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 38 | 20241014 | 175700 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 39 | 20241014 | 175600 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 40 | 20241014 | 175500 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 41 | 20241014 | 175400 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 42 | 20241014 | 175300 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 43 | 20241014 | 175200 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 44 | 20241014 | 175100 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 45 | 20241014 | 175000 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 46 | 20241014 | 174900 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 47 | 20241014 | 174800 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 48 | 20241014 | 174700 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 49 | 20241014 | 174600 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 50 | 20241014 | 174500 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 51 | 20241014 | 174400 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 52 | 20241014 | 174300 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 53 | 20241014 | 174200 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 54 | 20241014 | 174100 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 55 | 20241014 | 174000 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 56 | 20241014 | 173900 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 57 | 20241014 | 173800 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 58 | 20241014 | 173700 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 59 | 20241014 | 173600 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 60 | 20241014 | 173500 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 61 | 20241014 | 173400 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 62 | 20241014 | 173300 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 4958 |
| 63 | 20241014 | 173200 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 64 | 20241014 | 173100 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 65 | 20241014 | 173000 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 66 | 20241014 | 172900 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 67 | 20241014 | 172800 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 68 | 20241014 | 172700 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 69 | 20241014 | 172600 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 70 | 20241014 | 172500 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 71 | 20241014 | 172400 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 72 | 20241014 | 172300 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 73 | 20241014 | 172200 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 74 | 20241014 | 172100 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 75 | 20241014 | 172000 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 76 | 20241014 | 171900 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 77 | 20241014 | 171800 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 78 | 20241014 | 171700 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 79 | 20241014 | 171600 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 80 | 20241014 | 171500 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 81 | 20241014 | 171400 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 82 | 20241014 | 171300 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 83 | 20241014 | 171200 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 84 | 20241014 | 171100 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 85 | 20241014 | 171000 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 86 | 20241014 | 170900 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 87 | 20241014 | 170800 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 88 | 20241014 | 170700 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 89 | 20241014 | 170600 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 90 | 20241014 | 170500 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 91 | 20241014 | 170400 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 92 | 20241014 | 170300 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 4958 |
| 93 | 20241014 | 170200 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 94 | 20241014 | 170100 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 95 | 20241014 | 170000 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 96 | 20241014 | 165900 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 97 | 20241014 | 165800 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 98 | 20241014 | 165700 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 99 | 20241014 | 165600 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 100 | 20241014 | 165500 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 101 | 20241014 | 165400 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 102 | 20241014 | 165300 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 103 | 20241014 | 165200 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 104 | 20241014 | 165100 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 105 | 20241014 | 165000 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 106 | 20241014 | 164900 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 107 | 20241014 | 164800 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 108 | 20241014 | 164700 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 109 | 20241014 | 164600 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 110 | 20241014 | 164500 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 111 | 20241014 | 164400 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 112 | 20241014 | 164300 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 113 | 20241014 | 164200 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 114 | 20241014 | 164100 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 115 | 20241014 | 164000 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 116 | 20241014 | 163900 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 117 | 20241014 | 163800 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 118 | 20241014 | 163700 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 119 | 20241014 | 163600 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 120 | 20241014 | 163500 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 121 | 20241014 | 163400 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 122 | 20241014 | 163300 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 4958 |
| 123 | 20241014 | 163200 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 124 | 20241014 | 163100 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 125 | 20241014 | 163000 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 126 | 20241014 | 162900 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 127 | 20241014 | 162800 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 128 | 20241014 | 162700 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 129 | 20241014 | 162600 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 130 | 20241014 | 162500 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 131 | 20241014 | 162400 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 132 | 20241014 | 162300 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 133 | 20241014 | 162200 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 134 | 20241014 | 162100 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 135 | 20241014 | 162000 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 136 | 20241014 | 161900 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 137 | 20241014 | 161800 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 138 | 20241014 | 161700 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 139 | 20241014 | 161600 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 140 | 20241014 | 161500 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 141 | 20241014 | 161400 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 142 | 20241014 | 161300 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 143 | 20241014 | 161200 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 144 | 20241014 | 161100 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 145 | 20241014 | 161000 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 146 | 20241014 | 160900 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 147 | 20241014 | 160800 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 148 | 20241014 | 160700 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 149 | 20241014 | 160600 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 150 | 20241014 | 160500 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 151 | 20241014 | 160400 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 152 | 20241014 | 160300 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 4958 |
| 153 | 20241014 | 160200 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 154 | 20241014 | 160100 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 155 | 20241014 | 160000 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 156 | 20241014 | 155900 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 157 | 20241014 | 155800 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 158 | 20241014 | 155700 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 159 | 20241014 | 155600 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 160 | 20241014 | 155500 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 161 | 20241014 | 155400 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 162 | 20241014 | 155300 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 163 | 20241014 | 155200 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 164 | 20241014 | 155100 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 165 | 20241014 | 155000 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 166 | 20241014 | 154900 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 167 | 20241014 | 154800 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 168 | 20241014 | 154700 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 169 | 20241014 | 154600 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 170 | 20241014 | 154500 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 171 | 20241014 | 154400 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 172 | 20241014 | 154300 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 173 | 20241014 | 154200 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 174 | 20241014 | 154100 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 175 | 20241014 | 154000 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 176 | 20241014 | 153900 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 177 | 20241014 | 153800 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 178 | 20241014 | 153700 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 179 | 20241014 | 153600 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 180 | 20241014 | 153500 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 181 | 20241014 | 153400 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 182 | 20241014 | 153300 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 4958 |
| 183 | 20241014 | 153200 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 184 | 20241014 | 153100 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 0 |
| 185 | 20241014 | 153000 | 2389135470 | 4345 | 4345 | 4345 | 4345 | 4958 |
| 186 | 20241014 | 152900 | 2367592960 | 4330 | 4330 | 4330 | 4330 | 0 |
| 187 | 20241014 | 152800 | 2367592960 | 4330 | 4330 | 4330 | 4330 | 0 |
| 188 | 20241014 | 152700 | 2367592960 | 4330 | 4330 | 4330 | 4330 | 0 |
| 189 | 20241014 | 152600 | 2367592960 | 4330 | 4330 | 4330 | 4330 | 0 |
| 190 | 20241014 | 152500 | 2367592960 | 4330 | 4330 | 4330 | 4330 | 0 |
| 191 | 20241014 | 152400 | 2367592960 | 4330 | 4330 | 4330 | 4330 | 0 |
| 192 | 20241014 | 152300 | 2367592960 | 4330 | 4330 | 4330 | 4330 | 0 |
| 193 | 20241014 | 152200 | 2367592960 | 4330 | 4330 | 4330 | 4330 | 0 |
| 194 | 20241014 | 152100 | 2367592960 | 4330 | 4330 | 4330 | 4330 | 0 |
| 195 | 20241014 | 152000 | 2367592960 | 4330 | 4330 | 4330 | 4330 | 0 |
| 196 | 20241014 | 151900 | 2367592960 | 4330 | 4360 | 4365 | 4330 | 4222 |
| 197 | 20241014 | 151800 | 2349260640 | 4360 | 4360 | 4360 | 4360 | 1 |
| 198 | 20241014 | 151700 | 2349256280 | 4360 | 4360 | 4360 | 4355 | 22 |
| 199 | 20241014 | 151600 | 2349160460 | 4360 | 4360 | 4365 | 4360 | 537 |
| 200 | 20241014 | 151500 | 2346817150 | 4355 | 4365 | 4365 | 4355 | 812 |
| 201 | 20241014 | 151400 | 2343280880 | 4365 | 4365 | 4365 | 4365 | 1 |
| 202 | 20241014 | 151300 | 2343276515 | 4365 | 4355 | 4365 | 4355 | 526 |
| 203 | 20241014 | 151200 | 2340985290 | 4355 | 4355 | 4355 | 4355 | 0 |
| 204 | 20241014 | 151100 | 2340985290 | 4355 | 4355 | 4355 | 4355 | 9 |
| 205 | 20241014 | 151000 | 2340946095 | 4355 | 4365 | 4365 | 4355 | 4 |
| 206 | 20241014 | 150900 | 2340928645 | 4370 | 4375 | 4375 | 4370 | 1446 |
| 207 | 20241014 | 150800 | 2334602900 | 4375 | 4375 | 4375 | 4375 | 2428 |
| 208 | 20241014 | 150700 | 2323980400 | 4375 | 4370 | 4375 | 4370 | 25 |
| 209 | 20241014 | 150600 | 2323871135 | 4375 | 4375 | 4375 | 4370 | 1443 |
| 210 | 20241014 | 150500 | 2317558480 | 4375 | 4375 | 4375 | 4355 | 57 |
| 211 | 20241014 | 150400 | 2317309215 | 4375 | 4370 | 4375 | 4370 | 65 |
| 212 | 20241014 | 150300 | 2317025150 | 4375 | 4370 | 4375 | 4370 | 1367 |
| 213 | 20241014 | 150200 | 2311046790 | 4355 | 4370 | 4370 | 4355 | 206 |
| 214 | 20241014 | 150100 | 2310149270 | 4370 | 4370 | 4370 | 4370 | 4 |
| 215 | 20241014 | 150000 | 2310131790 | 4370 | 4370 | 4370 | 4370 | 3499 |
| 216 | 20241014 | 145900 | 2294841160 | 4370 | 4360 | 4370 | 4360 | 71 |
| 217 | 20241014 | 145800 | 2294531300 | 4350 | 4350 | 4350 | 4350 | 0 |
| 218 | 20241014 | 145700 | 2294531300 | 4350 | 4350 | 4360 | 4345 | 1625 |
| 219 | 20241014 | 145600 | 2287454080 | 4345 | 4345 | 4345 | 4345 | 4 |
| 220 | 20241014 | 145500 | 2287436700 | 4345 | 4345 | 4345 | 4345 | 4 |
| 221 | 20241014 | 145400 | 2287419320 | 4345 | 4355 | 4360 | 4345 | 1348 |
| 222 | 20241014 | 145300 | 2281545170 | 4340 | 4345 | 4355 | 4340 | 803 |
| 223 | 20241014 | 145200 | 2278058645 | 4355 | 4345 | 4355 | 4345 | 19 |
| 224 | 20241014 | 145100 | 2277975990 | 4345 | 4345 | 4355 | 4345 | 1355 |
| 225 | 20241014 | 145000 | 2272079850 | 4335 | 4345 | 4345 | 4335 | 573 |
| 226 | 20241014 | 144900 | 2269592955 | 4345 | 4350 | 4350 | 4345 | 2429 |
| 227 | 20241014 | 144800 | 2259026825 | 4360 | 4355 | 4370 | 4355 | 1482 |
| 228 | 20241014 | 144700 | 2252559555 | 4350 | 4360 | 4360 | 4350 | 4816 |
| 229 | 20241014 | 144600 | 2231561835 | 4360 | 4350 | 4360 | 4350 | 46 |
| 230 | 20241014 | 144500 | 2231361315 | 4360 | 4355 | 4360 | 4350 | 1300 |
| 231 | 20241014 | 144400 | 2225698365 | 4345 | 4340 | 4345 | 4340 | 6 |
| 232 | 20241014 | 144300 | 2225672320 | 4340 | 4355 | 4355 | 4340 | 35 |
| 233 | 20241014 | 144200 | 2225519940 | 4350 | 4340 | 4350 | 4340 | 1815 |
| 234 | 20241014 | 144100 | 2217629745 | 4340 | 4345 | 4345 | 4340 | 1516 |
| 235 | 20241014 | 144000 | 2211049100 | 4345 | 4350 | 4350 | 4345 | 4 |
| 236 | 20241014 | 143900 | 2211031715 | 4355 | 4345 | 4355 | 4345 | 1554 |
| 237 | 20241014 | 143800 | 2204270035 | 4335 | 4335 | 4335 | 4335 | 5 |
| 238 | 20241014 | 143700 | 2204248360 | 4335 | 4335 | 4335 | 4335 | 3 |
| 239 | 20241014 | 143600 | 2204235355 | 4355 | 4345 | 4355 | 4335 | 1361 |
| 240 | 20241014 | 143500 | 2198311810 | 4345 | 4335 | 4345 | 4335 | 6 |
| 241 | 20241014 | 143400 | 2198285780 | 4345 | 4345 | 4345 | 4345 | 4 |
| 242 | 20241014 | 143300 | 2198268400 | 4360 | 4345 | 4360 | 4340 | 1682 |
| 243 | 20241014 | 143200 | 2190954590 | 4340 | 4345 | 4345 | 4340 | 596 |
| 244 | 20241014 | 143100 | 2188364990 | 4345 | 4350 | 4350 | 4345 | 5 |
| 245 | 20241014 | 143000 | 2188343260 | 4350 | 4370 | 4370 | 4350 | 5391 |
| 246 | 20241014 | 142900 | 2164857335 | 4360 | 4360 | 4360 | 4360 | 7 |
| 247 | 20241014 | 142800 | 2164826815 | 4370 | 4360 | 4370 | 4360 | 64 |
| 248 | 20241014 | 142700 | 2164547175 | 4370 | 4360 | 4370 | 4360 | 1347 |
| 249 | 20241014 | 142600 | 2158663645 | 4360 | 4365 | 4370 | 4360 | 71 |
| 250 | 20241014 | 142500 | 2158353415 | 4355 | 4355 | 4355 | 4355 | 4 |
| 251 | 20241014 | 142400 | 2158335995 | 4355 | 4365 | 4370 | 4355 | 1354 |
| 252 | 20241014 | 142300 | 2152420660 | 4360 | 4350 | 4360 | 4350 | 5 |
| 253 | 20241014 | 142200 | 2152398900 | 4350 | 4360 | 4360 | 4350 | 4 |
| 254 | 20241014 | 142100 | 2152381490 | 4360 | 4350 | 4370 | 4350 | 1963 |
| 255 | 20241014 | 142000 | 2143826925 | 4355 | 4360 | 4365 | 4355 | 2811 |
| 256 | 20241014 | 141900 | 2131584120 | 4360 | 4365 | 4365 | 4360 | 244 |
| 257 | 20241014 | 141800 | 2130519080 | 4370 | 4365 | 4370 | 4360 | 1457 |
| 258 | 20241014 | 141700 | 2124154590 | 4360 | 4360 | 4360 | 4360 | 8 |
| 259 | 20241014 | 141600 | 2124119710 | 4360 | 4360 | 4360 | 4360 | 4 |
| 260 | 20241014 | 141500 | 2124102270 | 4370 | 4355 | 4370 | 4355 | 2994 |
| 261 | 20241014 | 141400 | 2111024515 | 4360 | 4360 | 4360 | 4360 | 10 |
| 262 | 20241014 | 141300 | 2110980915 | 4360 | 4360 | 4360 | 4360 | 7 |
| 263 | 20241014 | 141200 | 2110950395 | 4355 | 4360 | 4370 | 4355 | 1351 |
| 264 | 20241014 | 141100 | 2105047185 | 4350 | 4360 | 4370 | 4350 | 6867 |
| 265 | 20241014 | 141000 | 2075080110 | 4350 | 4350 | 4350 | 4350 | 4 |
| 266 | 20241014 | 140900 | 2075062710 | 4360 | 4355 | 4360 | 4350 | 1373 |
| 267 | 20241014 | 140800 | 2069076660 | 4345 | 4345 | 4345 | 4345 | 3 |
| 268 | 20241014 | 140700 | 2069063625 | 4350 | 4350 | 4350 | 4350 | 35 |
| 269 | 20241014 | 140600 | 2068911375 | 4365 | 4355 | 4365 | 4355 | 7240 |
| 270 | 20241014 | 140500 | 2037344280 | 4345 | 4345 | 4345 | 4345 | 505 |
| 271 | 20241014 | 140400 | 2035150055 | 4355 | 4360 | 4360 | 4345 | 153 |
| 272 | 20241014 | 140300 | 2034483535 | 4360 | 4350 | 4360 | 4345 | 1309 |
| 273 | 20241014 | 140200 | 2028781970 | 4340 | 4340 | 4340 | 4340 | 10 |
| 274 | 20241014 | 140100 | 2028738570 | 4335 | 4335 | 4335 | 4335 | 34 |
| 275 | 20241014 | 140000 | 2028591180 | 4335 | 4335 | 4350 | 4335 | 2026 |
| 276 | 20241014 | 135900 | 2019795060 | 4330 | 4330 | 4330 | 4330 | 3 |
| 277 | 20241014 | 135800 | 2019782070 | 4335 | 4335 | 4335 | 4335 | 1805 |
| 278 | 20241014 | 135700 | 2011957395 | 4335 | 4330 | 4345 | 4330 | 1739 |
| 279 | 20241014 | 135600 | 2004409250 | 4330 | 4335 | 4335 | 4330 | 2004 |
| 280 | 20241014 | 135500 | 1995730405 | 4335 | 4335 | 4335 | 4335 | 0 |
| 281 | 20241014 | 135400 | 1995730405 | 4335 | 4340 | 4345 | 4335 | 1355 |
| 282 | 20241014 | 135300 | 1989844305 | 4330 | 4330 | 4330 | 4330 | 4 |
| 283 | 20241014 | 135200 | 1989826985 | 4335 | 4335 | 4335 | 4335 | 263 |
| 284 | 20241014 | 135100 | 1988686880 | 4335 | 4335 | 4345 | 4335 | 1355 |
| 285 | 20241014 | 135000 | 1982803465 | 4330 | 4330 | 4330 | 4330 | 4 |
| 286 | 20241014 | 134900 | 1982786145 | 4335 | 4335 | 4335 | 4335 | 32 |
| 287 | 20241014 | 134800 | 1982647425 | 4330 | 4335 | 4345 | 4330 | 1964 |
| 288 | 20241014 | 134700 | 1974123235 | 4330 | 4330 | 4330 | 4330 | 4 |
| 289 | 20241014 | 134600 | 1974105915 | 4330 | 4330 | 4330 | 4330 | 4 |
| 290 | 20241014 | 134500 | 1974088595 | 4340 | 4335 | 4360 | 4335 | 1793 |
| 291 | 20241014 | 134400 | 1966296485 | 4335 | 4330 | 4335 | 4330 | 5 |
| 292 | 20241014 | 134300 | 1966274830 | 4335 | 4335 | 4335 | 4335 | 0 |
| 293 | 20241014 | 134200 | 1966274830 | 4335 | 4340 | 4360 | 4335 | 3059 |
| 294 | 20241014 | 134100 | 1952980175 | 4335 | 4335 | 4335 | 4335 | 70 |
| 295 | 20241014 | 134000 | 1952676725 | 4335 | 4335 | 4335 | 4335 | 3 |
| 296 | 20241014 | 133900 | 1952663720 | 4335 | 4340 | 4355 | 4335 | 2723 |
| 297 | 20241014 | 133800 | 1940842230 | 4335 | 4335 | 4335 | 4335 | 4 |
| 298 | 20241014 | 133700 | 1940824890 | 4340 | 4340 | 4340 | 4340 | 77 |
| 299 | 20241014 | 133600 | 1940490710 | 4340 | 4355 | 4355 | 4340 | 142 |
| 300 | 20241014 | 133500 | 1939872835 | 4360 | 4340 | 4360 | 4340 | 1328 |
| 301 | 20241014 | 133400 | 1934089540 | 4340 | 4340 | 4340 | 4340 | 4 |
| 302 | 20241014 | 133300 | 1934072180 | 4345 | 4340 | 4355 | 4340 | 511 |
| 303 | 20241014 | 133200 | 1931849540 | 4340 | 4330 | 4340 | 4330 | 4 |
| 304 | 20241014 | 133100 | 1931832200 | 4340 | 4340 | 4340 | 4340 | 5 |
| 305 | 20241014 | 133000 | 1931810500 | 4340 | 4340 | 4355 | 4340 | 958 |
| 306 | 20241014 | 132900 | 1927647785 | 4330 | 4325 | 4340 | 4325 | 2111 |
| 307 | 20241014 | 132800 | 1918516880 | 4340 | 4330 | 4340 | 4325 | 94 |
| 308 | 20241014 | 132700 | 1918110235 | 4340 | 4350 | 4355 | 4340 | 3422 |
| 309 | 20241014 | 132600 | 1903244530 | 4345 | 4345 | 4345 | 4345 | 75 |
| 310 | 20241014 | 132500 | 1902918655 | 4345 | 4345 | 4345 | 4345 | 4 |
| 311 | 20241014 | 132400 | 1902901275 | 4345 | 4355 | 4355 | 4345 | 1596 |
| 312 | 20241014 | 132300 | 1895959385 | 4350 | 4355 | 4355 | 4350 | 659 |
| 313 | 20241014 | 132200 | 1893089460 | 4355 | 4355 | 4355 | 4355 | 34 |
| 314 | 20241014 | 132100 | 1892941390 | 4360 | 4355 | 4360 | 4350 | 1082 |
| 315 | 20241014 | 132000 | 1888228795 | 4350 | 4355 | 4355 | 4350 | 162 |
| 316 | 20241014 | 131900 | 1887523915 | 4355 | 4355 | 4355 | 4355 | 2570 |
| 317 | 20241014 | 131800 | 1876331565 | 4355 | 4360 | 4360 | 4355 | 956 |
| 318 | 20241014 | 131700 | 1872165805 | 4355 | 4365 | 4365 | 4355 | 15 |
| 319 | 20241014 | 131600 | 1872100370 | 4365 | 4355 | 4370 | 4355 | 13563 |
| 320 | 20241014 | 131500 | 1812908330 | 4355 | 4355 | 4355 | 4345 | 1213 |
| 321 | 20241014 | 131400 | 1807625750 | 4350 | 4345 | 4350 | 4345 | 2249 |
| 322 | 20241014 | 131300 | 1797842620 | 4350 | 4350 | 4350 | 4345 | 7 |
| 323 | 20241014 | 131200 | 1797812195 | 4345 | 4350 | 4350 | 4345 | 594 |
| 324 | 20241014 | 131100 | 1795228795 | 4350 | 4350 | 4350 | 4345 | 707 |
| 325 | 20241014 | 131000 | 1792153365 | 4350 | 4345 | 4350 | 4345 | 5 |
| 326 | 20241014 | 130900 | 1792131635 | 4350 | 4350 | 4350 | 4345 | 485 |
| 327 | 20241014 | 130800 | 1790021905 | 4350 | 4345 | 4350 | 4345 | 8 |
| 328 | 20241014 | 130700 | 1789987140 | 4350 | 4345 | 4350 | 4345 | 5 |
| 329 | 20241014 | 130600 | 1789965410 | 4350 | 4350 | 4350 | 4350 | 662 |
| 330 | 20241014 | 130500 | 1787085710 | 4345 | 4345 | 4350 | 4345 | 406 |
| 331 | 20241014 | 130400 | 1785321635 | 4350 | 4345 | 4350 | 4345 | 5 |
| 332 | 20241014 | 130300 | 1785299905 | 4350 | 4345 | 4350 | 4340 | 1183 |
| 333 | 20241014 | 130200 | 1780162105 | 4345 | 4340 | 4345 | 4340 | 1306 |
| 334 | 20241014 | 130100 | 1774494055 | 4345 | 4345 | 4345 | 4345 | 201 |
| 335 | 20241014 | 130000 | 1773620710 | 4355 | 4345 | 4355 | 4345 | 480 |
| 336 | 20241014 | 125900 | 1771530565 | 4350 | 4350 | 4350 | 4350 | 0 |
| 337 | 20241014 | 125800 | 1771530565 | 4350 | 4345 | 4350 | 4345 | 1090 |
| 338 | 20241014 | 125700 | 1766790505 | 4355 | 4350 | 4360 | 4350 | 770 |
| 339 | 20241014 | 125600 | 1763439715 | 4350 | 4350 | 4350 | 4350 | 0 |
| 340 | 20241014 | 125500 | 1763439715 | 4350 | 4350 | 4350 | 4350 | 375 |
| 341 | 20241014 | 125400 | 1761808465 | 4350 | 4340 | 4350 | 4340 | 3332 |
| 342 | 20241014 | 125300 | 1747343135 | 4340 | 4335 | 4340 | 4335 | 8048 |
| 343 | 20241014 | 125200 | 1712455050 | 4335 | 4335 | 4335 | 4335 | 0 |
| 344 | 20241014 | 125100 | 1712455050 | 4335 | 4330 | 4335 | 4330 | 476 |
| 345 | 20241014 | 125000 | 1710393090 | 4320 | 4320 | 4320 | 4320 | 2242 |
| 346 | 20241014 | 124900 | 1700707650 | 4320 | 4330 | 4330 | 4315 | 7336 |
| 347 | 20241014 | 124800 | 1669014125 | 4335 | 4330 | 4340 | 4330 | 995 |
| 348 | 20241014 | 124700 | 1664702475 | 4325 | 4325 | 4325 | 4325 | 2133 |
| 349 | 20241014 | 124600 | 1655477250 | 4335 | 4335 | 4335 | 4335 | 99 |
| 350 | 20241014 | 124500 | 1655048085 | 4340 | 4340 | 4340 | 4340 | 478 |
| 351 | 20241014 | 124400 | 1652973565 | 4340 | 4340 | 4340 | 4340 | 147 |
| 352 | 20241014 | 124300 | 1652335585 | 4345 | 4340 | 4345 | 4340 | 1080 |
| 353 | 20241014 | 124200 | 1647646660 | 4340 | 4330 | 4340 | 4330 | 679 |
| 354 | 20241014 | 124100 | 1644703180 | 4325 | 4330 | 4330 | 4325 | 1573 |
| 355 | 20241014 | 124000 | 1637897455 | 4330 | 4330 | 4330 | 4330 | 1743 |
| 356 | 20241014 | 123900 | 1630350265 | 4330 | 4330 | 4335 | 4330 | 2488 |
| 357 | 20241014 | 123800 | 1619574785 | 4335 | 4345 | 4345 | 4335 | 3127 |
| 358 | 20241014 | 123700 | 1606015970 | 4350 | 4350 | 4350 | 4350 | 1188 |
| 359 | 20241014 | 123600 | 1600848170 | 4365 | 4350 | 4365 | 4350 | 5058 |
| 360 | 20241014 | 123500 | 1578845255 | 4350 | 4350 | 4350 | 4350 | 282 |
| 361 | 20241014 | 123400 | 1577618555 | 4350 | 4350 | 4350 | 4350 | 290 |
| 362 | 20241014 | 123300 | 1576357055 | 4350 | 4365 | 4365 | 4350 | 5369 |
| 363 | 20241014 | 123200 | 1552994735 | 4365 | 4360 | 4365 | 4350 | 3609 |
| 364 | 20241014 | 123100 | 1537259735 | 4360 | 4360 | 4360 | 4360 | 1080 |
| 365 | 20241014 | 123000 | 1532550935 | 4360 | 4355 | 4360 | 4355 | 479 |
| 366 | 20241014 | 122900 | 1530462575 | 4350 | 4350 | 4350 | 4350 | 500 |
| 367 | 20241014 | 122800 | 1528287575 | 4350 | 4350 | 4350 | 4350 | 203 |
| 368 | 20241014 | 122700 | 1527404525 | 4350 | 4345 | 4350 | 4345 | 2513 |
| 369 | 20241014 | 122600 | 1516473975 | 4340 | 4340 | 4340 | 4340 | 70 |
| 370 | 20241014 | 122500 | 1516170175 | 4345 | 4345 | 4345 | 4345 | 50 |
| 371 | 20241014 | 122400 | 1515952925 | 4345 | 4345 | 4355 | 4345 | 743 |
| 372 | 20241014 | 122300 | 1512720105 | 4355 | 4345 | 4355 | 4345 | 1835 |
| 373 | 20241014 | 122200 | 1504737820 | 4345 | 4345 | 4345 | 4345 | 23 |
| 374 | 20241014 | 122100 | 1504637885 | 4340 | 4360 | 4360 | 4340 | 13153 |
| 375 | 20241014 | 122000 | 1447517865 | 4355 | 4360 | 4360 | 4350 | 2016 |
| 376 | 20241014 | 121900 | 1438745605 | 4355 | 4355 | 4355 | 4355 | 268 |
| 377 | 20241014 | 121800 | 1437578465 | 4360 | 4360 | 4360 | 4360 | 1057 |
| 378 | 20241014 | 121700 | 1432969945 | 4355 | 4350 | 4355 | 4350 | 10155 |
| 379 | 20241014 | 121600 | 1388745670 | 4350 | 4350 | 4350 | 4350 | 402 |
| 380 | 20241014 | 121500 | 1386996970 | 4350 | 4355 | 4355 | 4350 | 5934 |
| 381 | 20241014 | 121400 | 1361154875 | 4350 | 4350 | 4350 | 4350 | 205 |
| 382 | 20241014 | 121300 | 1360263125 | 4350 | 4345 | 4355 | 4345 | 15081 |
| 383 | 20241014 | 121200 | 1294666490 | 4345 | 4345 | 4345 | 4345 | 536 |
| 384 | 20241014 | 121100 | 1292337570 | 4345 | 4335 | 4345 | 4335 | 51 |
| 385 | 20241014 | 121000 | 1292116475 | 4335 | 4335 | 4335 | 4335 | 0 |
| 386 | 20241014 | 120900 | 1292116475 | 4335 | 4345 | 4345 | 4335 | 500 |
| 387 | 20241014 | 120800 | 1289944140 | 4340 | 4340 | 4340 | 4340 | 70 |
| 388 | 20241014 | 120700 | 1289640340 | 4340 | 4340 | 4340 | 4340 | 251 |
| 389 | 20241014 | 120600 | 1288551000 | 4345 | 4340 | 4345 | 4340 | 5176 |
| 390 | 20241014 | 120500 | 1266080460 | 4340 | 4340 | 4340 | 4340 | 0 |
| 391 | 20241014 | 120400 | 1266080460 | 4340 | 4340 | 4340 | 4340 | 1424 |
| 392 | 20241014 | 120300 | 1259900300 | 4345 | 4340 | 4345 | 4340 | 9405 |
| 393 | 20241014 | 120200 | 1219078565 | 4335 | 4335 | 4340 | 4335 | 103 |
| 394 | 20241014 | 120100 | 1218632045 | 4335 | 4335 | 4335 | 4335 | 1060 |
| 395 | 20241014 | 120000 | 1214036945 | 4335 | 4335 | 4335 | 4335 | 503 |
| 396 | 20241014 | 115900 | 1211856440 | 4330 | 4330 | 4330 | 4330 | 519 |
| 397 | 20241014 | 115800 | 1209609170 | 4330 | 4330 | 4330 | 4330 | 5 |
| 398 | 20241014 | 115700 | 1209587520 | 4330 | 4335 | 4335 | 4330 | 1006 |
| 399 | 20241014 | 115600 | 1205226535 | 4330 | 4330 | 4330 | 4330 | 8 |
| 400 | 20241014 | 115500 | 1205191895 | 4330 | 4330 | 4330 | 4330 | 132 |
| 401 | 20241014 | 115400 | 1204620335 | 4330 | 4325 | 4330 | 4325 | 1473 |
| 402 | 20241014 | 115300 | 1198242280 | 4325 | 4330 | 4330 | 4325 | 521 |
| 403 | 20241014 | 115200 | 1195986370 | 4330 | 4325 | 4330 | 4325 | 349 |
| 404 | 20241014 | 115100 | 1194475400 | 4325 | 4325 | 4330 | 4325 | 563 |
| 405 | 20241014 | 115000 | 1192037665 | 4325 | 4330 | 4330 | 4325 | 1621 |
| 406 | 20241014 | 114900 | 1185018740 | 4325 | 4325 | 4325 | 4325 | 6 |
| 407 | 20241014 | 114800 | 1184992790 | 4325 | 4325 | 4330 | 4325 | 486 |
| 408 | 20241014 | 114700 | 1182888445 | 4325 | 4325 | 4325 | 4325 | 7 |
| 409 | 20241014 | 114600 | 1182858170 | 4325 | 4325 | 4325 | 4325 | 7 |
| 410 | 20241014 | 114500 | 1182827895 | 4325 | 4325 | 4325 | 4325 | 836 |
| 411 | 20241014 | 114400 | 1179212195 | 4320 | 4320 | 4320 | 4320 | 31 |
| 412 | 20241014 | 114300 | 1179078275 | 4320 | 4320 | 4320 | 4320 | 9 |
| 413 | 20241014 | 114200 | 1179039395 | 4330 | 4325 | 4335 | 4325 | 1582 |
| 414 | 20241014 | 114100 | 1172192675 | 4325 | 4330 | 4330 | 4325 | 16 |
| 415 | 20241014 | 114000 | 1172123415 | 4325 | 4325 | 4325 | 4325 | 4 |
| 416 | 20241014 | 113900 | 1172106115 | 4325 | 4330 | 4340 | 4325 | 2266 |
| 417 | 20241014 | 113800 | 1162282935 | 4325 | 4325 | 4325 | 4325 | 6 |
| 418 | 20241014 | 113700 | 1162256985 | 4325 | 4325 | 4325 | 4325 | 6 |
| 419 | 20241014 | 113600 | 1162231035 | 4325 | 4330 | 4335 | 4325 | 484 |
| 420 | 20241014 | 113500 | 1160133760 | 4325 | 4325 | 4325 | 4325 | 8 |
| 421 | 20241014 | 113400 | 1160099160 | 4325 | 4330 | 4330 | 4325 | 11 |
| 422 | 20241014 | 113300 | 1160051550 | 4325 | 4330 | 4330 | 4325 | 681 |
| 423 | 20241014 | 113200 | 1157102855 | 4325 | 4325 | 4330 | 4325 | 293 |
| 424 | 20241014 | 113100 | 1155834210 | 4325 | 4325 | 4330 | 4325 | 168 |
| 425 | 20241014 | 113000 | 1155106845 | 4325 | 4330 | 4330 | 4325 | 497 |
| 426 | 20241014 | 112900 | 1152954925 | 4325 | 4325 | 4325 | 4325 | 684 |
| 427 | 20241014 | 112800 | 1149996625 | 4325 | 4325 | 4325 | 4325 | 137 |
| 428 | 20241014 | 112700 | 1149404100 | 4325 | 4330 | 4330 | 4325 | 484 |
| 429 | 20241014 | 112600 | 1147308405 | 4325 | 4325 | 4330 | 4325 | 347 |
| 430 | 20241014 | 112500 | 1145806990 | 4325 | 4325 | 4325 | 4320 | 320 |
| 431 | 20241014 | 112400 | 1144423050 | 4320 | 4320 | 4325 | 4320 | 1035 |
| 432 | 20241014 | 112300 | 1139949345 | 4320 | 4310 | 4320 | 4310 | 3254 |
| 433 | 20241014 | 112200 | 1125895210 | 4310 | 4310 | 4310 | 4310 | 123 |
| 434 | 20241014 | 112100 | 1125365080 | 4315 | 4310 | 4320 | 4310 | 528 |
| 435 | 20241014 | 112000 | 1123086345 | 4305 | 4305 | 4310 | 4305 | 61 |
| 436 | 20241014 | 111900 | 1122823485 | 4305 | 4305 | 4305 | 4305 | 5 |
| 437 | 20241014 | 111800 | 1122801960 | 4315 | 4310 | 4315 | 4305 | 681 |
| 438 | 20241014 | 111700 | 1119865725 | 4305 | 4305 | 4310 | 4305 | 10 |
| 439 | 20241014 | 111600 | 1119822655 | 4305 | 4305 | 4310 | 4300 | 1558 |
| 440 | 20241014 | 111500 | 1113108745 | 4305 | 4305 | 4310 | 4305 | 2001 |
| 441 | 20241014 | 111400 | 1104492605 | 4300 | 4300 | 4300 | 4300 | 661 |
| 442 | 20241014 | 111300 | 1101650305 | 4300 | 4300 | 4300 | 4300 | 10 |
| 443 | 20241014 | 111200 | 1101607305 | 4300 | 4305 | 4310 | 4300 | 772 |
| 444 | 20241014 | 111100 | 1098283640 | 4300 | 4300 | 4300 | 4300 | 2795 |
| 445 | 20241014 | 111000 | 1086265140 | 4300 | 4290 | 4305 | 4290 | 7870 |
| 446 | 20241014 | 110900 | 1052429940 | 4290 | 4295 | 4295 | 4290 | 684 |
| 447 | 20241014 | 110800 | 1049493180 | 4290 | 4290 | 4295 | 4290 | 213 |
| 448 | 20241014 | 110700 | 1048578910 | 4290 | 4295 | 4295 | 4290 | 239 |
| 449 | 20241014 | 110600 | 1047552540 | 4295 | 4295 | 4295 | 4290 | 2046 |
| 450 | 20241014 | 110500 | 1038767420 | 4290 | 4290 | 4290 | 4290 | 1010 |
| 451 | 20241014 | 110400 | 1034434520 | 4295 | 4280 | 4295 | 4280 | 4304 |
| 452 | 20241014 | 110300 | 1015982975 | 4280 | 4280 | 4285 | 4280 | 535 |
| 453 | 20241014 | 110200 | 1013690770 | 4280 | 4270 | 4280 | 4270 | 1601 |
| 454 | 20241014 | 110100 | 1006839885 | 4270 | 4270 | 4270 | 4270 | 360 |
| 455 | 20241014 | 110000 | 1005302685 | 4275 | 4275 | 4280 | 4270 | 489 |
| 456 | 20241014 | 105900 | 1003209825 | 4270 | 4270 | 4270 | 4270 | 6 |
| 457 | 20241014 | 105800 | 1003184205 | 4270 | 4270 | 4270 | 4270 | 5 |
| 458 | 20241014 | 105700 | 1003162855 | 4270 | 4270 | 4280 | 4270 | 593 |
| 459 | 20241014 | 105600 | 1000625905 | 4270 | 4270 | 4270 | 4270 | 5 |
| 460 | 20241014 | 105500 | 1000604555 | 4270 | 4270 | 4270 | 4270 | 6 |
| 461 | 20241014 | 105400 | 1000578935 | 4280 | 4275 | 4280 | 4270 | 1583 |
| 462 | 20241014 | 105300 | 993811625 | 4270 | 4270 | 4270 | 4270 | 10 |
| 463 | 20241014 | 105200 | 993768925 | 4275 | 4280 | 4280 | 4275 | 1151 |
| 464 | 20241014 | 105100 | 988846965 | 4280 | 4285 | 4290 | 4280 | 3838 |
| 465 | 20241014 | 105000 | 972398735 | 4280 | 4285 | 4285 | 4280 | 512 |
| 466 | 20241014 | 104900 | 970206080 | 4285 | 4285 | 4290 | 4285 | 13 |
| 467 | 20241014 | 104800 | 970150355 | 4285 | 4290 | 4290 | 4285 | 495 |
| 468 | 20241014 | 104700 | 968026845 | 4285 | 4290 | 4290 | 4285 | 7 |
| 469 | 20241014 | 104600 | 967996845 | 4290 | 4280 | 4290 | 4275 | 503 |
| 470 | 20241014 | 104500 | 965841390 | 4275 | 4275 | 4285 | 4275 | 745 |
| 471 | 20241014 | 104400 | 962650795 | 4270 | 4275 | 4275 | 4270 | 160 |
| 472 | 20241014 | 104300 | 961967590 | 4275 | 4275 | 4280 | 4275 | 1735 |
| 473 | 20241014 | 104200 | 954545495 | 4270 | 4275 | 4280 | 4270 | 607 |
| 474 | 20241014 | 104100 | 951947810 | 4270 | 4280 | 4280 | 4270 | 22 |
| 475 | 20241014 | 104000 | 951853780 | 4280 | 4260 | 4280 | 4260 | 2878 |
| 476 | 20241014 | 103900 | 939572555 | 4265 | 4245 | 4265 | 4245 | 6141 |
| 477 | 20241014 | 103800 | 913447025 | 4245 | 4245 | 4245 | 4245 | 9 |
| 478 | 20241014 | 103700 | 913408820 | 4245 | 4245 | 4245 | 4245 | 5 |
| 479 | 20241014 | 103600 | 913387595 | 4250 | 4240 | 4250 | 4240 | 450 |
| 480 | 20241014 | 103500 | 911475360 | 4240 | 4235 | 4240 | 4235 | 16 |
| 481 | 20241014 | 103400 | 911407550 | 4235 | 4235 | 4240 | 4235 | 29 |
| 482 | 20241014 | 103300 | 911284635 | 4240 | 4240 | 4245 | 4235 | 543 |
| 483 | 20241014 | 103200 | 908979875 | 4235 | 4240 | 4240 | 4235 | 21 |
| 484 | 20241014 | 103100 | 908890905 | 4240 | 4240 | 4245 | 4240 | 31 |
| 485 | 20241014 | 103000 | 908759455 | 4240 | 4240 | 4250 | 4240 | 614 |
| 486 | 20241014 | 102900 | 906152265 | 4245 | 4245 | 4250 | 4245 | 843 |
| 487 | 20241014 | 102800 | 902573720 | 4250 | 4250 | 4250 | 4245 | 7 |
| 488 | 20241014 | 102700 | 902543990 | 4245 | 4250 | 4255 | 4245 | 490 |
| 489 | 20241014 | 102600 | 900460010 | 4240 | 4240 | 4245 | 4240 | 8 |
| 490 | 20241014 | 102500 | 900426085 | 4250 | 4250 | 4250 | 4245 | 1177 |
| 491 | 20241014 | 102400 | 895429705 | 4250 | 4250 | 4255 | 4245 | 489 |
| 492 | 20241014 | 102300 | 893349060 | 4245 | 4245 | 4250 | 4245 | 189 |
| 493 | 20241014 | 102200 | 892545835 | 4245 | 4245 | 4250 | 4245 | 9 |
| 494 | 20241014 | 102100 | 892507620 | 4250 | 4255 | 4260 | 4250 | 1536 |
| 495 | 20241014 | 102000 | 885973585 | 4250 | 4250 | 4255 | 4250 | 413 |
| 496 | 20241014 | 101900 | 884218300 | 4250 | 4250 | 4250 | 4250 | 144 |
| 497 | 20241014 | 101800 | 883606300 | 4250 | 4255 | 4260 | 4250 | 694 |
| 498 | 20241014 | 101700 | 880650315 | 4250 | 4255 | 4255 | 4250 | 931 |
| 499 | 20241014 | 101600 | 876688920 | 4255 | 4260 | 4260 | 4255 | 59 |
| 500 | 20241014 | 101500 | 876437625 | 4260 | 4255 | 4265 | 4255 | 993 |
| 501 | 20241014 | 101400 | 872205875 | 4240 | 4245 | 4250 | 4240 | 342 |
| 502 | 20241014 | 101300 | 870752470 | 4240 | 4240 | 4240 | 4240 | 3 |
| 503 | 20241014 | 101200 | 870739750 | 4245 | 4245 | 4255 | 4240 | 491 |
| 504 | 20241014 | 101100 | 868651505 | 4240 | 4245 | 4245 | 4240 | 5 |
| 505 | 20241014 | 101000 | 868630300 | 4240 | 4240 | 4250 | 4240 | 330 |
| 506 | 20241014 | 100900 | 867227875 | 4250 | 4260 | 4265 | 4250 | 30145 |
| 507 | 20241014 | 100800 | 739087740 | 4260 | 4255 | 4260 | 4255 | 2262 |
| 508 | 20241014 | 100700 | 729452125 | 4255 | 4265 | 4265 | 4255 | 750 |
| 509 | 20241014 | 100600 | 726254880 | 4265 | 4260 | 4265 | 4255 | 5453 |
| 510 | 20241014 | 100500 | 703014710 | 4255 | 4240 | 4255 | 4240 | 2242 |
| 511 | 20241014 | 100400 | 693479500 | 4240 | 4245 | 4250 | 4240 | 758 |
| 512 | 20241014 | 100300 | 690258305 | 4240 | 4240 | 4250 | 4240 | 947 |
| 513 | 20241014 | 100200 | 686237430 | 4240 | 4240 | 4240 | 4240 | 227 |
| 514 | 20241014 | 100100 | 685274950 | 4245 | 4245 | 4245 | 4240 | 368 |
| 515 | 20241014 | 100000 | 683713055 | 4245 | 4240 | 4250 | 4240 | 2844 |
| 516 | 20241014 | 095900 | 671639845 | 4240 | 4240 | 4245 | 4240 | 861 |
| 517 | 20241014 | 095800 | 667986700 | 4240 | 4245 | 4245 | 4240 | 1667 |
| 518 | 20241014 | 095700 | 660913035 | 4240 | 4225 | 4240 | 4225 | 8986 |
| 519 | 20241014 | 095600 | 622888840 | 4215 | 4215 | 4220 | 4215 | 4473 |
| 520 | 20241014 | 095500 | 604015275 | 4215 | 4215 | 4215 | 4215 | 0 |
| 521 | 20241014 | 095400 | 604015275 | 4215 | 4210 | 4220 | 4210 | 615 |
| 522 | 20241014 | 095300 | 601425070 | 4210 | 4205 | 4210 | 4205 | 50 |
| 523 | 20241014 | 095200 | 601214575 | 4205 | 4205 | 4205 | 4205 | 0 |
| 524 | 20241014 | 095100 | 601214575 | 4205 | 4205 | 4220 | 4205 | 999 |
| 525 | 20241014 | 095000 | 597007480 | 4220 | 4220 | 4220 | 4200 | 15016 |
| 526 | 20241014 | 094900 | 533925495 | 4220 | 4220 | 4220 | 4220 | 15 |
| 527 | 20241014 | 094800 | 533862195 | 4220 | 4225 | 4225 | 4210 | 491 |
| 528 | 20241014 | 094700 | 531787760 | 4220 | 4220 | 4220 | 4220 | 2086 |
| 529 | 20241014 | 094600 | 522984840 | 4220 | 4220 | 4220 | 4220 | 1000 |
| 530 | 20241014 | 094500 | 518764840 | 4225 | 4225 | 4230 | 4225 | 1291 |
| 531 | 20241014 | 094400 | 513309080 | 4225 | 4200 | 4225 | 4200 | 15411 |
| 532 | 20241014 | 094300 | 448386810 | 4190 | 4190 | 4190 | 4190 | 23 |
| 533 | 20241014 | 094200 | 448290440 | 4190 | 4190 | 4200 | 4190 | 2000 |
| 534 | 20241014 | 094100 | 439900570 | 4190 | 4200 | 4200 | 4190 | 2655 |
| 535 | 20241014 | 094000 | 428763650 | 4205 | 4205 | 4205 | 4205 | 10 |
| 536 | 20241014 | 093900 | 428721600 | 4205 | 4210 | 4210 | 4195 | 1604 |
| 537 | 20241014 | 093800 | 421976840 | 4210 | 4210 | 4210 | 4210 | 0 |
| 538 | 20241014 | 093700 | 421976840 | 4210 | 4200 | 4210 | 4200 | 4680 |
| 539 | 20241014 | 093600 | 402304040 | 4200 | 4210 | 4215 | 4200 | 4179 |
| 540 | 20241014 | 093500 | 384746760 | 4205 | 4215 | 4215 | 4205 | 11 |
| 541 | 20241014 | 093400 | 384700405 | 4205 | 4215 | 4215 | 4205 | 6 |
| 542 | 20241014 | 093300 | 384675165 | 4215 | 4210 | 4215 | 4210 | 488 |
| 543 | 20241014 | 093200 | 382620295 | 4210 | 4210 | 4210 | 4210 | 100 |
| 544 | 20241014 | 093100 | 382199295 | 4210 | 4210 | 4210 | 4210 | 0 |
| 545 | 20241014 | 093000 | 382199295 | 4210 | 4210 | 4210 | 4210 | 514 |
| 546 | 20241014 | 092900 | 380035355 | 4200 | 4200 | 4200 | 4200 | 1 |
| 547 | 20241014 | 092800 | 380031155 | 4210 | 4215 | 4215 | 4210 | 180 |
| 548 | 20241014 | 092700 | 379273345 | 4215 | 4205 | 4215 | 4205 | 1692 |
| 549 | 20241014 | 092600 | 372142385 | 4205 | 4205 | 4205 | 4205 | 0 |
| 550 | 20241014 | 092500 | 372142385 | 4205 | 4205 | 4205 | 4205 | 1143 |
| 551 | 20241014 | 092400 | 367336070 | 4205 | 4220 | 4220 | 4205 | 493 |
| 552 | 20241014 | 092300 | 365255685 | 4220 | 4200 | 4220 | 4200 | 3143 |
| 553 | 20241014 | 092200 | 352038650 | 4195 | 4205 | 4205 | 4195 | 8949 |
| 554 | 20241014 | 092100 | 314435505 | 4205 | 4220 | 4220 | 4205 | 223 |
| 555 | 20241014 | 092000 | 313495155 | 4220 | 4220 | 4220 | 4215 | 270 |
| 556 | 20241014 | 091900 | 312356025 | 4220 | 4220 | 4220 | 4220 | 0 |
| 557 | 20241014 | 091800 | 312356025 | 4220 | 4220 | 4220 | 4220 | 239 |
| 558 | 20241014 | 091700 | 311347445 | 4220 | 4220 | 4220 | 4220 | 0 |
| 559 | 20241014 | 091600 | 311347445 | 4220 | 4220 | 4220 | 4220 | 2484 |
| 560 | 20241014 | 091500 | 300864965 | 4210 | 4190 | 4210 | 4190 | 8185 |
| 561 | 20241014 | 091400 | 266437185 | 4185 | 4200 | 4200 | 4185 | 6001 |
| 562 | 20241014 | 091300 | 241249700 | 4220 | 4220 | 4220 | 4220 | 1 |
| 563 | 20241014 | 091200 | 241245480 | 4220 | 4225 | 4225 | 4200 | 1290 |
| 564 | 20241014 | 091100 | 235816690 | 4225 | 4225 | 4225 | 4225 | 2 |
| 565 | 20241014 | 091000 | 235808240 | 4205 | 4205 | 4230 | 4205 | 26 |
| 566 | 20241014 | 090900 | 235698345 | 4235 | 4190 | 4235 | 4190 | 8694 |
| 567 | 20241014 | 090800 | 199168765 | 4190 | 4190 | 4190 | 4190 | 0 |
| 568 | 20241014 | 090700 | 199168765 | 4190 | 4190 | 4190 | 4190 | 500 |
| 569 | 20241014 | 090600 | 197073765 | 4190 | 4190 | 4190 | 4185 | 308 |
| 570 | 20241014 | 090500 | 195783860 | 4180 | 4180 | 4180 | 4180 | 1086 |
| 571 | 20241014 | 090400 | 191244380 | 4170 | 4190 | 4190 | 4170 | 3030 |
| 572 | 20241014 | 090300 | 178608680 | 4195 | 4190 | 4195 | 4190 | 246 |
| 573 | 20241014 | 090200 | 177577490 | 4185 | 4185 | 4185 | 4185 | 254 |
| 574 | 20241014 | 090100 | 176514500 | 4200 | 4185 | 4200 | 4185 | 663 |
| 575 | 20241014 | 090000 | 173731145 | 4165 | 4170 | 4180 | 4165 | 41673 |