29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241022 | 184200 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 2782 |
| 3 | 20241022 | 184100 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 4 | 20241022 | 184000 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 5 | 20241022 | 183900 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 6 | 20241022 | 183800 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 7 | 20241022 | 183700 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 8 | 20241022 | 183600 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 9 | 20241022 | 183500 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 10 | 20241022 | 183400 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 11 | 20241022 | 183300 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 12 | 20241022 | 183200 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 13 | 20241022 | 183100 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 14 | 20241022 | 183000 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 15 | 20241022 | 182900 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 16 | 20241022 | 182800 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 17 | 20241022 | 182700 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 18 | 20241022 | 182600 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 19 | 20241022 | 182500 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 20 | 20241022 | 182400 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 21 | 20241022 | 182300 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 22 | 20241022 | 182200 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 23 | 20241022 | 182100 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 24 | 20241022 | 182000 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 25 | 20241022 | 181900 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 26 | 20241022 | 181800 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 27 | 20241022 | 181700 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 28 | 20241022 | 181600 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 29 | 20241022 | 181500 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 30 | 20241022 | 181400 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 31 | 20241022 | 181300 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 32 | 20241022 | 181200 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 2782 |
| 33 | 20241022 | 181100 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 34 | 20241022 | 181000 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 35 | 20241022 | 180900 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 36 | 20241022 | 180800 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 37 | 20241022 | 180700 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 38 | 20241022 | 180600 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 39 | 20241022 | 180500 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 40 | 20241022 | 180400 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 41 | 20241022 | 180300 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 42 | 20241022 | 180200 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 43 | 20241022 | 180100 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 44 | 20241022 | 180000 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 45 | 20241022 | 175900 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 46 | 20241022 | 175800 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 47 | 20241022 | 175700 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 48 | 20241022 | 175600 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 49 | 20241022 | 175500 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 50 | 20241022 | 175400 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 51 | 20241022 | 175300 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 52 | 20241022 | 175200 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 53 | 20241022 | 175100 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 54 | 20241022 | 175000 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 55 | 20241022 | 174900 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 56 | 20241022 | 174800 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 57 | 20241022 | 174700 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 58 | 20241022 | 174600 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 59 | 20241022 | 174500 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 60 | 20241022 | 174400 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 61 | 20241022 | 174300 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 62 | 20241022 | 174200 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 2782 |
| 63 | 20241022 | 174100 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 64 | 20241022 | 174000 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 65 | 20241022 | 173900 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 66 | 20241022 | 173800 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 67 | 20241022 | 173700 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 68 | 20241022 | 173600 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 69 | 20241022 | 173500 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 70 | 20241022 | 173400 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 71 | 20241022 | 173300 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 72 | 20241022 | 173200 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 73 | 20241022 | 173100 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 74 | 20241022 | 173000 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 75 | 20241022 | 172900 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 76 | 20241022 | 172800 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 77 | 20241022 | 172700 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 78 | 20241022 | 172600 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 79 | 20241022 | 172500 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 80 | 20241022 | 172400 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 81 | 20241022 | 172300 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 82 | 20241022 | 172200 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 83 | 20241022 | 172100 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 84 | 20241022 | 172000 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 85 | 20241022 | 171900 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 86 | 20241022 | 171800 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 87 | 20241022 | 171700 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 88 | 20241022 | 171600 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 89 | 20241022 | 171500 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 90 | 20241022 | 171400 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 91 | 20241022 | 171300 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 92 | 20241022 | 171200 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 2782 |
| 93 | 20241022 | 171100 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 94 | 20241022 | 171000 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 95 | 20241022 | 170900 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 96 | 20241022 | 170800 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 97 | 20241022 | 170700 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 98 | 20241022 | 170600 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 99 | 20241022 | 170500 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 100 | 20241022 | 170400 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 101 | 20241022 | 170300 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 102 | 20241022 | 170200 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 103 | 20241022 | 170100 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 104 | 20241022 | 170000 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 105 | 20241022 | 165900 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 106 | 20241022 | 165800 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 107 | 20241022 | 165700 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 108 | 20241022 | 165600 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 109 | 20241022 | 165500 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 110 | 20241022 | 165400 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 111 | 20241022 | 165300 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 112 | 20241022 | 165200 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 113 | 20241022 | 165100 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 114 | 20241022 | 165000 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 115 | 20241022 | 164900 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 116 | 20241022 | 164800 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 117 | 20241022 | 164700 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 118 | 20241022 | 164600 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 119 | 20241022 | 164500 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 120 | 20241022 | 164400 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 121 | 20241022 | 164300 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 122 | 20241022 | 164200 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 2782 |
| 123 | 20241022 | 164100 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 124 | 20241022 | 164000 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 125 | 20241022 | 163900 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 126 | 20241022 | 163800 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 127 | 20241022 | 163700 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 128 | 20241022 | 163600 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 129 | 20241022 | 163500 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 130 | 20241022 | 163400 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 131 | 20241022 | 163300 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 132 | 20241022 | 163200 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 133 | 20241022 | 163100 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 134 | 20241022 | 163000 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 135 | 20241022 | 162900 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 136 | 20241022 | 162800 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 137 | 20241022 | 162700 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 138 | 20241022 | 162600 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 139 | 20241022 | 162500 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 140 | 20241022 | 162400 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 141 | 20241022 | 162300 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 142 | 20241022 | 162200 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 143 | 20241022 | 162100 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 144 | 20241022 | 162000 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 145 | 20241022 | 161900 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 146 | 20241022 | 161800 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 147 | 20241022 | 161700 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 148 | 20241022 | 161600 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 149 | 20241022 | 161500 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 150 | 20241022 | 161400 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 151 | 20241022 | 161300 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 152 | 20241022 | 161200 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 2782 |
| 153 | 20241022 | 161100 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 154 | 20241022 | 161000 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 155 | 20241022 | 160900 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 156 | 20241022 | 160800 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 157 | 20241022 | 160700 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 158 | 20241022 | 160600 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 159 | 20241022 | 160500 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 160 | 20241022 | 160400 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 161 | 20241022 | 160300 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 162 | 20241022 | 160200 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 163 | 20241022 | 160100 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 164 | 20241022 | 160000 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 165 | 20241022 | 155900 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 166 | 20241022 | 155800 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 167 | 20241022 | 155700 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 168 | 20241022 | 155600 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 169 | 20241022 | 155500 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 170 | 20241022 | 155400 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 171 | 20241022 | 155300 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 172 | 20241022 | 155200 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 173 | 20241022 | 155100 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 174 | 20241022 | 155000 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 175 | 20241022 | 154900 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 176 | 20241022 | 154800 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 177 | 20241022 | 154700 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 178 | 20241022 | 154600 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 179 | 20241022 | 154500 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 180 | 20241022 | 154400 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 181 | 20241022 | 154300 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 182 | 20241022 | 154200 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 2782 |
| 183 | 20241022 | 154100 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 184 | 20241022 | 154000 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 185 | 20241022 | 153900 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 186 | 20241022 | 153800 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 187 | 20241022 | 153700 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 188 | 20241022 | 153600 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 189 | 20241022 | 153500 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 190 | 20241022 | 153400 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 191 | 20241022 | 153300 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 192 | 20241022 | 153200 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 193 | 20241022 | 153100 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 0 |
| 194 | 20241022 | 153000 | 3055971875 | 4145 | 4145 | 4145 | 4145 | 2782 |
| 195 | 20241022 | 152900 | 3044440485 | 4155 | 4155 | 4155 | 4155 | 0 |
| 196 | 20241022 | 152800 | 3044440485 | 4155 | 4155 | 4155 | 4155 | 0 |
| 197 | 20241022 | 152700 | 3044440485 | 4155 | 4155 | 4155 | 4155 | 0 |
| 198 | 20241022 | 152600 | 3044440485 | 4155 | 4155 | 4155 | 4155 | 0 |
| 199 | 20241022 | 152500 | 3044440485 | 4155 | 4155 | 4155 | 4155 | 0 |
| 200 | 20241022 | 152400 | 3044440485 | 4155 | 4155 | 4155 | 4155 | 0 |
| 201 | 20241022 | 152300 | 3044440485 | 4155 | 4155 | 4155 | 4155 | 0 |
| 202 | 20241022 | 152200 | 3044440485 | 4155 | 4155 | 4155 | 4155 | 0 |
| 203 | 20241022 | 152100 | 3044440485 | 4155 | 4155 | 4155 | 4155 | 0 |
| 204 | 20241022 | 152000 | 3044440485 | 4155 | 4155 | 4155 | 4155 | 0 |
| 205 | 20241022 | 151900 | 3044440485 | 4155 | 4155 | 4165 | 4120 | 3786 |
| 206 | 20241022 | 151800 | 3028774350 | 4155 | 4175 | 4175 | 4155 | 326 |
| 207 | 20241022 | 151700 | 3027419105 | 4165 | 4165 | 4175 | 4160 | 1163 |
| 208 | 20241022 | 151600 | 3022578375 | 4170 | 4170 | 4170 | 4165 | 390 |
| 209 | 20241022 | 151500 | 3020952325 | 4170 | 4170 | 4170 | 4165 | 273 |
| 210 | 20241022 | 151400 | 3019814665 | 4170 | 4170 | 4170 | 4170 | 217 |
| 211 | 20241022 | 151300 | 3018909775 | 4170 | 4170 | 4170 | 4170 | 39 |
| 212 | 20241022 | 151200 | 3018747145 | 4175 | 4165 | 4175 | 4165 | 45 |
| 213 | 20241022 | 151100 | 3018559710 | 4185 | 4185 | 4185 | 4185 | 6 |
| 214 | 20241022 | 151000 | 3018534600 | 4165 | 4175 | 4175 | 4165 | 1263 |
| 215 | 20241022 | 150900 | 3013265680 | 4175 | 4175 | 4175 | 4175 | 557 |
| 216 | 20241022 | 150800 | 3010940205 | 4175 | 4175 | 4175 | 4175 | 37 |
| 217 | 20241022 | 150700 | 3010785730 | 4175 | 4175 | 4175 | 4175 | 14 |
| 218 | 20241022 | 150600 | 3010727280 | 4180 | 4180 | 4180 | 4180 | 0 |
| 219 | 20241022 | 150500 | 3010727280 | 4180 | 4180 | 4190 | 4180 | 83 |
| 220 | 20241022 | 150400 | 3010380320 | 4180 | 4180 | 4190 | 4180 | 381 |
| 221 | 20241022 | 150300 | 3008787730 | 4190 | 4190 | 4190 | 4185 | 44 |
| 222 | 20241022 | 150200 | 3008603485 | 4190 | 4190 | 4190 | 4190 | 100 |
| 223 | 20241022 | 150100 | 3008184485 | 4190 | 4180 | 4190 | 4180 | 143 |
| 224 | 20241022 | 150000 | 3007586565 | 4170 | 4170 | 4170 | 4170 | 274 |
| 225 | 20241022 | 145900 | 3006443985 | 4185 | 4185 | 4185 | 4185 | 0 |
| 226 | 20241022 | 145800 | 3006443985 | 4185 | 4180 | 4190 | 4150 | 3654 |
| 227 | 20241022 | 145700 | 2991208280 | 4200 | 4200 | 4200 | 4180 | 45 |
| 228 | 20241022 | 145600 | 2991019680 | 4205 | 4205 | 4205 | 4205 | 0 |
| 229 | 20241022 | 145500 | 2991019680 | 4205 | 4205 | 4205 | 4205 | 0 |
| 230 | 20241022 | 145400 | 2991019680 | 4205 | 4205 | 4205 | 4205 | 0 |
| 231 | 20241022 | 145300 | 2991019680 | 4205 | 4200 | 4205 | 4200 | 60 |
| 232 | 20241022 | 145200 | 2990767420 | 4200 | 4195 | 4200 | 4195 | 456 |
| 233 | 20241022 | 145100 | 2988853495 | 4200 | 4200 | 4200 | 4200 | 0 |
| 234 | 20241022 | 145000 | 2988853495 | 4200 | 4170 | 4200 | 4170 | 1580 |
| 235 | 20241022 | 144900 | 2982264220 | 4175 | 4180 | 4200 | 4175 | 438 |
| 236 | 20241022 | 144800 | 2980435335 | 4180 | 4170 | 4180 | 4170 | 1251 |
| 237 | 20241022 | 144700 | 2975208155 | 4170 | 4170 | 4170 | 4170 | 1093 |
| 238 | 20241022 | 144600 | 2970650345 | 4170 | 4170 | 4170 | 4170 | 102 |
| 239 | 20241022 | 144500 | 2970225005 | 4170 | 4180 | 4180 | 4170 | 614 |
| 240 | 20241022 | 144400 | 2967664435 | 4180 | 4185 | 4185 | 4180 | 4538 |
| 241 | 20241022 | 144300 | 2948694230 | 4205 | 4185 | 4205 | 4185 | 11 |
| 242 | 20241022 | 144200 | 2948648175 | 4185 | 4185 | 4185 | 4185 | 0 |
| 243 | 20241022 | 144100 | 2948648175 | 4185 | 4210 | 4210 | 4185 | 286 |
| 244 | 20241022 | 144000 | 2947450890 | 4210 | 4200 | 4210 | 4185 | 213 |
| 245 | 20241022 | 143900 | 2946557910 | 4205 | 4200 | 4220 | 4185 | 304 |
| 246 | 20241022 | 143800 | 2945284540 | 4215 | 4215 | 4215 | 4215 | 231 |
| 247 | 20241022 | 143700 | 2944310875 | 4215 | 4200 | 4215 | 4200 | 600 |
| 248 | 20241022 | 143600 | 2941784325 | 4215 | 4215 | 4215 | 4215 | 0 |
| 249 | 20241022 | 143500 | 2941784325 | 4215 | 4215 | 4215 | 4215 | 1169 |
| 250 | 20241022 | 143400 | 2936856990 | 4215 | 4210 | 4215 | 4210 | 10 |
| 251 | 20241022 | 143300 | 2936814850 | 4215 | 4215 | 4215 | 4215 | 0 |
| 252 | 20241022 | 143200 | 2936814850 | 4215 | 4200 | 4215 | 4200 | 100 |
| 253 | 20241022 | 143100 | 2936393970 | 4190 | 4190 | 4190 | 4190 | 20 |
| 254 | 20241022 | 143000 | 2936310170 | 4195 | 4195 | 4195 | 4195 | 50 |
| 255 | 20241022 | 142900 | 2936100420 | 4190 | 4190 | 4195 | 4185 | 2465 |
| 256 | 20241022 | 142800 | 2925774650 | 4200 | 4200 | 4200 | 4200 | 50 |
| 257 | 20241022 | 142700 | 2925564650 | 4200 | 4200 | 4200 | 4200 | 100 |
| 258 | 20241022 | 142600 | 2925144650 | 4200 | 4200 | 4200 | 4200 | 0 |
| 259 | 20241022 | 142500 | 2925144650 | 4200 | 4200 | 4200 | 4200 | 0 |
| 260 | 20241022 | 142400 | 2925144650 | 4200 | 4215 | 4215 | 4190 | 622 |
| 261 | 20241022 | 142300 | 2922536240 | 4215 | 4195 | 4215 | 4185 | 669 |
| 262 | 20241022 | 142200 | 2919731500 | 4195 | 4195 | 4195 | 4195 | 23 |
| 263 | 20241022 | 142100 | 2919635015 | 4200 | 4200 | 4200 | 4200 | 573 |
| 264 | 20241022 | 142000 | 2917228415 | 4200 | 4205 | 4205 | 4200 | 2735 |
| 265 | 20241022 | 141900 | 2905736060 | 4205 | 4205 | 4205 | 4205 | 61 |
| 266 | 20241022 | 141800 | 2905479555 | 4210 | 4210 | 4210 | 4210 | 3441 |
| 267 | 20241022 | 141700 | 2890992945 | 4210 | 4210 | 4210 | 4210 | 330 |
| 268 | 20241022 | 141600 | 2889603645 | 4220 | 4220 | 4220 | 4220 | 41 |
| 269 | 20241022 | 141500 | 2889430625 | 4220 | 4220 | 4220 | 4210 | 102 |
| 270 | 20241022 | 141400 | 2889000685 | 4225 | 4225 | 4225 | 4225 | 0 |
| 271 | 20241022 | 141300 | 2889000685 | 4225 | 4210 | 4225 | 4210 | 11 |
| 272 | 20241022 | 141200 | 2888954360 | 4210 | 4210 | 4210 | 4210 | 668 |
| 273 | 20241022 | 141100 | 2886142080 | 4215 | 4215 | 4215 | 4215 | 100 |
| 274 | 20241022 | 141000 | 2885720580 | 4225 | 4225 | 4225 | 4225 | 1 |
| 275 | 20241022 | 140900 | 2885716355 | 4210 | 4225 | 4225 | 4210 | 825 |
| 276 | 20241022 | 140800 | 2882242305 | 4215 | 4220 | 4220 | 4215 | 8621 |
| 277 | 20241022 | 140700 | 2845867470 | 4220 | 4220 | 4220 | 4220 | 287 |
| 278 | 20241022 | 140600 | 2844656330 | 4220 | 4225 | 4225 | 4220 | 250 |
| 279 | 20241022 | 140500 | 2843601235 | 4235 | 4235 | 4235 | 4235 | 0 |
| 280 | 20241022 | 140400 | 2843601235 | 4235 | 4235 | 4235 | 4235 | 1 |
| 281 | 20241022 | 140300 | 2843597000 | 4240 | 4240 | 4240 | 4240 | 1 |
| 282 | 20241022 | 140200 | 2843592760 | 4220 | 4230 | 4235 | 4220 | 311 |
| 283 | 20241022 | 140100 | 2842280215 | 4235 | 4240 | 4240 | 4230 | 21 |
| 284 | 20241022 | 140000 | 2842191370 | 4240 | 4240 | 4240 | 4240 | 603 |
| 285 | 20241022 | 135900 | 2839634650 | 4240 | 4220 | 4240 | 4220 | 388 |
| 286 | 20241022 | 135800 | 2837991555 | 4240 | 4240 | 4240 | 4240 | 0 |
| 287 | 20241022 | 135700 | 2837991555 | 4240 | 4230 | 4240 | 4220 | 555 |
| 288 | 20241022 | 135600 | 2835648090 | 4240 | 4240 | 4240 | 4240 | 1 |
| 289 | 20241022 | 135500 | 2835643850 | 4235 | 4230 | 4235 | 4230 | 240 |
| 290 | 20241022 | 135400 | 2834628645 | 4225 | 4225 | 4225 | 4225 | 401 |
| 291 | 20241022 | 135300 | 2832934420 | 4230 | 4230 | 4230 | 4230 | 0 |
| 292 | 20241022 | 135200 | 2832934420 | 4230 | 4230 | 4230 | 4230 | 499 |
| 293 | 20241022 | 135100 | 2830823650 | 4230 | 4235 | 4235 | 4225 | 5 |
| 294 | 20241022 | 135000 | 2830802510 | 4225 | 4240 | 4240 | 4225 | 105 |
| 295 | 20241022 | 134900 | 2830358870 | 4235 | 4225 | 4235 | 4225 | 150 |
| 296 | 20241022 | 134800 | 2829724120 | 4225 | 4240 | 4240 | 4225 | 360 |
| 297 | 20241022 | 134700 | 2828202970 | 4240 | 4240 | 4240 | 4240 | 2 |
| 298 | 20241022 | 134600 | 2828194490 | 4225 | 4225 | 4225 | 4225 | 0 |
| 299 | 20241022 | 134500 | 2828194490 | 4225 | 4240 | 4240 | 4225 | 256 |
| 300 | 20241022 | 134400 | 2827112875 | 4225 | 4225 | 4225 | 4225 | 100 |
| 301 | 20241022 | 134300 | 2826690375 | 4240 | 4240 | 4240 | 4240 | 0 |
| 302 | 20241022 | 134200 | 2826690375 | 4240 | 4240 | 4240 | 4240 | 0 |
| 303 | 20241022 | 134100 | 2826690375 | 4240 | 4240 | 4240 | 4240 | 1 |
| 304 | 20241022 | 134000 | 2826686135 | 4225 | 4230 | 4230 | 4225 | 133 |
| 305 | 20241022 | 133900 | 2826123615 | 4230 | 4230 | 4230 | 4230 | 0 |
| 306 | 20241022 | 133800 | 2826123615 | 4230 | 4230 | 4230 | 4230 | 1 |
| 307 | 20241022 | 133700 | 2826119385 | 4230 | 4230 | 4230 | 4230 | 4 |
| 308 | 20241022 | 133600 | 2826102465 | 4230 | 4230 | 4230 | 4230 | 0 |
| 309 | 20241022 | 133500 | 2826102465 | 4230 | 4230 | 4230 | 4230 | 0 |
| 310 | 20241022 | 133400 | 2826102465 | 4230 | 4230 | 4230 | 4230 | 1 |
| 311 | 20241022 | 133300 | 2826098235 | 4220 | 4220 | 4220 | 4220 | 34 |
| 312 | 20241022 | 133200 | 2825954755 | 4220 | 4225 | 4225 | 4220 | 300 |
| 313 | 20241022 | 133100 | 2824688720 | 4230 | 4230 | 4230 | 4230 | 0 |
| 314 | 20241022 | 133000 | 2824688720 | 4230 | 4230 | 4230 | 4230 | 5 |
| 315 | 20241022 | 132900 | 2824667570 | 4230 | 4230 | 4230 | 4220 | 251 |
| 316 | 20241022 | 132800 | 2823608100 | 4220 | 4230 | 4230 | 4220 | 2502 |
| 317 | 20241022 | 132700 | 2813034805 | 4240 | 4245 | 4245 | 4230 | 49 |
| 318 | 20241022 | 132600 | 2812827510 | 4230 | 4240 | 4245 | 4230 | 64 |
| 319 | 20241022 | 132500 | 2812556750 | 4230 | 4230 | 4230 | 4230 | 0 |
| 320 | 20241022 | 132400 | 2812556750 | 4230 | 4235 | 4235 | 4230 | 1239 |
| 321 | 20241022 | 132300 | 2807313880 | 4245 | 4245 | 4245 | 4245 | 0 |
| 322 | 20241022 | 132200 | 2807313880 | 4245 | 4245 | 4245 | 4245 | 1 |
| 323 | 20241022 | 132100 | 2807309635 | 4230 | 4245 | 4245 | 4230 | 237 |
| 324 | 20241022 | 132000 | 2806307110 | 4230 | 4230 | 4230 | 4230 | 3 |
| 325 | 20241022 | 131900 | 2806294420 | 4230 | 4235 | 4235 | 4230 | 102 |
| 326 | 20241022 | 131800 | 2805862910 | 4235 | 4235 | 4235 | 4235 | 0 |
| 327 | 20241022 | 131700 | 2805862910 | 4235 | 4235 | 4235 | 4235 | 539 |
| 328 | 20241022 | 131600 | 2803580245 | 4230 | 4230 | 4235 | 4230 | 5147 |
| 329 | 20241022 | 131500 | 2781808405 | 4230 | 4240 | 4240 | 4230 | 2877 |
| 330 | 20241022 | 131400 | 2769612600 | 4240 | 4245 | 4245 | 4240 | 62 |
| 331 | 20241022 | 131300 | 2769349425 | 4245 | 4245 | 4245 | 4245 | 184 |
| 332 | 20241022 | 131200 | 2768568345 | 4245 | 4235 | 4245 | 4235 | 179 |
| 333 | 20241022 | 131100 | 2767809510 | 4240 | 4240 | 4240 | 4240 | 26 |
| 334 | 20241022 | 131000 | 2767699270 | 4245 | 4245 | 4245 | 4245 | 68 |
| 335 | 20241022 | 130900 | 2767410610 | 4250 | 4250 | 4250 | 4250 | 0 |
| 336 | 20241022 | 130800 | 2767410610 | 4250 | 4240 | 4250 | 4240 | 13 |
| 337 | 20241022 | 130700 | 2767355430 | 4240 | 4240 | 4240 | 4240 | 2 |
| 338 | 20241022 | 130600 | 2767346950 | 4240 | 4240 | 4240 | 4235 | 11 |
| 339 | 20241022 | 130500 | 2767300315 | 4240 | 4230 | 4240 | 4230 | 30 |
| 340 | 20241022 | 130400 | 2767173125 | 4240 | 4240 | 4240 | 4240 | 0 |
| 341 | 20241022 | 130300 | 2767173125 | 4240 | 4225 | 4240 | 4225 | 1000 |
| 342 | 20241022 | 130200 | 2762946385 | 4225 | 4220 | 4225 | 4220 | 1002 |
| 343 | 20241022 | 130100 | 2758717435 | 4225 | 4225 | 4225 | 4225 | 190 |
| 344 | 20241022 | 130000 | 2757914685 | 4225 | 4235 | 4235 | 4225 | 5456 |
| 345 | 20241022 | 125900 | 2734842790 | 4235 | 4230 | 4235 | 4230 | 472 |
| 346 | 20241022 | 125800 | 2732844565 | 4230 | 4250 | 4250 | 4230 | 1124 |
| 347 | 20241022 | 125700 | 2728087480 | 4250 | 4250 | 4250 | 4250 | 0 |
| 348 | 20241022 | 125600 | 2728087480 | 4250 | 4250 | 4250 | 4250 | 0 |
| 349 | 20241022 | 125500 | 2728087480 | 4250 | 4250 | 4250 | 4250 | 0 |
| 350 | 20241022 | 125400 | 2728087480 | 4250 | 4250 | 4250 | 4250 | 1 |
| 351 | 20241022 | 125300 | 2728083230 | 4250 | 4250 | 4250 | 4250 | 1 |
| 352 | 20241022 | 125200 | 2728078980 | 4255 | 4230 | 4255 | 4230 | 791 |
| 353 | 20241022 | 125100 | 2724731895 | 4230 | 4230 | 4230 | 4230 | 6 |
| 354 | 20241022 | 125000 | 2724706515 | 4230 | 4230 | 4230 | 4230 | 0 |
| 355 | 20241022 | 124900 | 2724706515 | 4230 | 4235 | 4235 | 4225 | 6001 |
| 356 | 20241022 | 124800 | 2699333025 | 4230 | 4230 | 4230 | 4230 | 44 |
| 357 | 20241022 | 124700 | 2699146905 | 4240 | 4235 | 4240 | 4235 | 847 |
| 358 | 20241022 | 124600 | 2695559855 | 4235 | 4235 | 4240 | 4235 | 745 |
| 359 | 20241022 | 124500 | 2692404775 | 4235 | 4235 | 4235 | 4235 | 287 |
| 360 | 20241022 | 124400 | 2691189330 | 4245 | 4240 | 4245 | 4240 | 3 |
| 361 | 20241022 | 124300 | 2691176605 | 4245 | 4245 | 4245 | 4245 | 8 |
| 362 | 20241022 | 124200 | 2691142645 | 4240 | 4240 | 4240 | 4240 | 0 |
| 363 | 20241022 | 124100 | 2691142645 | 4240 | 4245 | 4245 | 4240 | 4 |
| 364 | 20241022 | 124000 | 2691125680 | 4235 | 4240 | 4245 | 4235 | 712 |
| 365 | 20241022 | 123900 | 2688110220 | 4245 | 4245 | 4245 | 4245 | 0 |
| 366 | 20241022 | 123800 | 2688110220 | 4245 | 4245 | 4245 | 4245 | 1 |
| 367 | 20241022 | 123700 | 2688105975 | 4230 | 4230 | 4230 | 4230 | 147 |
| 368 | 20241022 | 123600 | 2687484165 | 4250 | 4235 | 4255 | 4235 | 1070 |
| 369 | 20241022 | 123500 | 2682940765 | 4235 | 4235 | 4235 | 4235 | 7 |
| 370 | 20241022 | 123400 | 2682911120 | 4235 | 4235 | 4235 | 4230 | 1859 |
| 371 | 20241022 | 123300 | 2675047535 | 4235 | 4230 | 4235 | 4230 | 12 |
| 372 | 20241022 | 123200 | 2674996765 | 4230 | 4235 | 4235 | 4230 | 878 |
| 373 | 20241022 | 123100 | 2671281635 | 4240 | 4235 | 4240 | 4230 | 2510 |
| 374 | 20241022 | 123000 | 2660654710 | 4240 | 4240 | 4240 | 4240 | 10 |
| 375 | 20241022 | 122900 | 2660612310 | 4235 | 4240 | 4240 | 4235 | 2216 |
| 376 | 20241022 | 122800 | 2651224915 | 4240 | 4240 | 4240 | 4240 | 0 |
| 377 | 20241022 | 122700 | 2651224915 | 4240 | 4240 | 4240 | 4240 | 20 |
| 378 | 20241022 | 122600 | 2651140115 | 4240 | 4240 | 4245 | 4240 | 493 |
| 379 | 20241022 | 122500 | 2649049790 | 4245 | 4245 | 4245 | 4245 | 51 |
| 380 | 20241022 | 122400 | 2648833295 | 4240 | 4240 | 4240 | 4240 | 736 |
| 381 | 20241022 | 122300 | 2645712655 | 4245 | 4245 | 4245 | 4245 | 100 |
| 382 | 20241022 | 122200 | 2645288155 | 4245 | 4245 | 4245 | 4240 | 1106 |
| 383 | 20241022 | 122100 | 2640598355 | 4250 | 4250 | 4250 | 4250 | 208 |
| 384 | 20241022 | 122000 | 2639714355 | 4250 | 4250 | 4250 | 4250 | 142 |
| 385 | 20241022 | 121900 | 2639110855 | 4255 | 4255 | 4255 | 4255 | 17 |
| 386 | 20241022 | 121800 | 2639038520 | 4255 | 4250 | 4255 | 4250 | 219 |
| 387 | 20241022 | 121700 | 2638107225 | 4250 | 4250 | 4250 | 4235 | 731 |
| 388 | 20241022 | 121600 | 2635006590 | 4255 | 4255 | 4255 | 4255 | 1 |
| 389 | 20241022 | 121500 | 2635002335 | 4255 | 4250 | 4255 | 4250 | 12 |
| 390 | 20241022 | 121400 | 2634951330 | 4240 | 4250 | 4250 | 4240 | 126 |
| 391 | 20241022 | 121300 | 2634416970 | 4250 | 4250 | 4250 | 4250 | 0 |
| 392 | 20241022 | 121200 | 2634416970 | 4250 | 4250 | 4250 | 4250 | 1 |
| 393 | 20241022 | 121100 | 2634412720 | 4250 | 4245 | 4250 | 4245 | 611 |
| 394 | 20241022 | 121000 | 2631817555 | 4235 | 4235 | 4235 | 4235 | 0 |
| 395 | 20241022 | 120900 | 2631817555 | 4235 | 4240 | 4240 | 4235 | 418 |
| 396 | 20241022 | 120800 | 2630047315 | 4235 | 4240 | 4240 | 4235 | 54 |
| 397 | 20241022 | 120700 | 2629818615 | 4250 | 4240 | 4250 | 4240 | 1001 |
| 398 | 20241022 | 120600 | 2625574365 | 4235 | 4240 | 4240 | 4235 | 1305 |
| 399 | 20241022 | 120500 | 2620041170 | 4240 | 4245 | 4245 | 4240 | 56 |
| 400 | 20241022 | 120400 | 2619803715 | 4240 | 4240 | 4240 | 4240 | 0 |
| 401 | 20241022 | 120300 | 2619803715 | 4240 | 4240 | 4240 | 4240 | 582 |
| 402 | 20241022 | 120200 | 2617336035 | 4240 | 4240 | 4240 | 4240 | 618 |
| 403 | 20241022 | 120100 | 2614715715 | 4240 | 4250 | 4250 | 4240 | 173 |
| 404 | 20241022 | 120000 | 2613981070 | 4250 | 4250 | 4250 | 4250 | 653 |
| 405 | 20241022 | 115900 | 2611205820 | 4250 | 4250 | 4250 | 4250 | 1 |
| 406 | 20241022 | 115800 | 2611201570 | 4235 | 4240 | 4240 | 4235 | 9 |
| 407 | 20241022 | 115700 | 2611163450 | 4250 | 4255 | 4255 | 4230 | 2694 |
| 408 | 20241022 | 115600 | 2599762220 | 4235 | 4260 | 4260 | 4235 | 7121 |
| 409 | 20241022 | 115500 | 2569562290 | 4260 | 4260 | 4260 | 4260 | 25 |
| 410 | 20241022 | 115400 | 2569455790 | 4260 | 4260 | 4260 | 4260 | 40 |
| 411 | 20241022 | 115300 | 2569285390 | 4255 | 4265 | 4265 | 4255 | 16 |
| 412 | 20241022 | 115200 | 2569217300 | 4255 | 4255 | 4265 | 4255 | 220 |
| 413 | 20241022 | 115100 | 2568281165 | 4255 | 4255 | 4260 | 4255 | 58 |
| 414 | 20241022 | 115000 | 2568034325 | 4255 | 4260 | 4260 | 4255 | 23 |
| 415 | 20241022 | 114900 | 2567936410 | 4255 | 4270 | 4270 | 4255 | 53 |
| 416 | 20241022 | 114800 | 2567710280 | 4265 | 4265 | 4270 | 4265 | 501 |
| 417 | 20241022 | 114700 | 2565573510 | 4265 | 4250 | 4265 | 4250 | 2192 |
| 418 | 20241022 | 114600 | 2556246030 | 4250 | 4255 | 4255 | 4235 | 94 |
| 419 | 20241022 | 114500 | 2555847830 | 4235 | 4235 | 4255 | 4235 | 133 |
| 420 | 20241022 | 114400 | 2555284550 | 4255 | 4255 | 4255 | 4255 | 1 |
| 421 | 20241022 | 114300 | 2555280295 | 4260 | 4245 | 4260 | 4230 | 910 |
| 422 | 20241022 | 114200 | 2551430475 | 4230 | 4245 | 4245 | 4230 | 2856 |
| 423 | 20241022 | 114100 | 2539325095 | 4245 | 4240 | 4245 | 4240 | 823 |
| 424 | 20241022 | 114000 | 2535831670 | 4245 | 4245 | 4260 | 4240 | 1994 |
| 425 | 20241022 | 113900 | 2527372880 | 4245 | 4255 | 4260 | 4240 | 7387 |
| 426 | 20241022 | 113800 | 2495982265 | 4255 | 4275 | 4285 | 4255 | 4795 |
| 427 | 20241022 | 113700 | 2475558910 | 4275 | 4290 | 4295 | 4275 | 3077 |
| 428 | 20241022 | 113600 | 2462390410 | 4295 | 4295 | 4295 | 4295 | 807 |
| 429 | 20241022 | 113500 | 2458924345 | 4290 | 4285 | 4295 | 4275 | 776 |
| 430 | 20241022 | 113400 | 2455601050 | 4285 | 4285 | 4300 | 4265 | 9735 |
| 431 | 20241022 | 113300 | 2413939815 | 4285 | 4285 | 4285 | 4255 | 720 |
| 432 | 20241022 | 113200 | 2410858180 | 4285 | 4245 | 4285 | 4245 | 4829 |
| 433 | 20241022 | 113100 | 2390273740 | 4240 | 4260 | 4265 | 4240 | 1173 |
| 434 | 20241022 | 113000 | 2385277370 | 4245 | 4240 | 4280 | 4240 | 6491 |
| 435 | 20241022 | 112900 | 2357675545 | 4240 | 4235 | 4260 | 4235 | 733 |
| 436 | 20241022 | 112800 | 2354561770 | 4255 | 4265 | 4265 | 4210 | 7255 |
| 437 | 20241022 | 112700 | 2323898485 | 4265 | 4220 | 4285 | 4215 | 3364 |
| 438 | 20241022 | 112600 | 2309587025 | 4215 | 4250 | 4270 | 4215 | 16211 |
| 439 | 20241022 | 112500 | 2240912460 | 4250 | 4270 | 4285 | 4250 | 3960 |
| 440 | 20241022 | 112400 | 2224050550 | 4260 | 4295 | 4325 | 4255 | 10571 |
| 441 | 20241022 | 112300 | 2178690320 | 4325 | 4275 | 4355 | 4240 | 28866 |
| 442 | 20241022 | 112200 | 2054874730 | 4275 | 4305 | 4385 | 4255 | 66048 |
| 443 | 20241022 | 112100 | 1769314615 | 4305 | 4165 | 4390 | 4150 | 70492 |
| 444 | 20241022 | 112000 | 1467437295 | 4165 | 4160 | 4170 | 4155 | 1028 |
| 445 | 20241022 | 111900 | 1463164035 | 4155 | 4160 | 4170 | 4155 | 1011 |
| 446 | 20241022 | 111800 | 1458961265 | 4165 | 4165 | 4185 | 4165 | 3772 |
| 447 | 20241022 | 111700 | 1443213680 | 4180 | 4155 | 4180 | 4155 | 1693 |
| 448 | 20241022 | 111600 | 1436153245 | 4155 | 4155 | 4200 | 4140 | 8160 |
| 449 | 20241022 | 111500 | 1402120600 | 4155 | 4180 | 4180 | 4100 | 12999 |
| 450 | 20241022 | 111400 | 1348340190 | 4180 | 4190 | 4210 | 4140 | 17918 |
| 451 | 20241022 | 111300 | 1273671665 | 4195 | 4365 | 4400 | 4175 | 43003 |
| 452 | 20241022 | 111200 | 1090044650 | 4395 | 4105 | 4410 | 4105 | 103424 |
| 453 | 20241022 | 111100 | 642333315 | 4095 | 4095 | 4095 | 4095 | 140 |
| 454 | 20241022 | 111000 | 641760015 | 4095 | 4095 | 4095 | 4095 | 278 |
| 455 | 20241022 | 110900 | 640621605 | 4105 | 4105 | 4105 | 4105 | 0 |
| 456 | 20241022 | 110800 | 640621605 | 4105 | 4105 | 4105 | 4105 | 1000 |
| 457 | 20241022 | 110700 | 636516605 | 4115 | 4115 | 4115 | 4115 | 10 |
| 458 | 20241022 | 110600 | 636475455 | 4115 | 4115 | 4115 | 4115 | 47 |
| 459 | 20241022 | 110500 | 636282050 | 4110 | 4095 | 4110 | 4095 | 2375 |
| 460 | 20241022 | 110400 | 626525815 | 4080 | 4095 | 4095 | 4080 | 443 |
| 461 | 20241022 | 110300 | 624717245 | 4095 | 4095 | 4095 | 4095 | 0 |
| 462 | 20241022 | 110200 | 624717245 | 4095 | 4095 | 4095 | 4095 | 0 |
| 463 | 20241022 | 110100 | 624717245 | 4095 | 4095 | 4095 | 4095 | 722 |
| 464 | 20241022 | 110000 | 621760655 | 4095 | 4100 | 4100 | 4095 | 1060 |
| 465 | 20241022 | 105900 | 617419930 | 4105 | 4085 | 4105 | 4075 | 11420 |
| 466 | 20241022 | 105800 | 570868290 | 4110 | 4110 | 4110 | 4110 | 20 |
| 467 | 20241022 | 105700 | 570786090 | 4110 | 4090 | 4110 | 4085 | 1989 |
| 468 | 20241022 | 105600 | 562660790 | 4090 | 4115 | 4115 | 4090 | 11 |
| 469 | 20241022 | 105500 | 562615775 | 4085 | 4085 | 4085 | 4085 | 5 |
| 470 | 20241022 | 105400 | 562595350 | 4080 | 4100 | 4105 | 4080 | 10473 |
| 471 | 20241022 | 105300 | 519793125 | 4115 | 4115 | 4115 | 4100 | 317 |
| 472 | 20241022 | 105200 | 518490060 | 4115 | 4115 | 4115 | 4115 | 0 |
| 473 | 20241022 | 105100 | 518490060 | 4115 | 4125 | 4125 | 4115 | 241 |
| 474 | 20241022 | 105000 | 517496915 | 4130 | 4130 | 4130 | 4130 | 28 |
| 475 | 20241022 | 104900 | 517381275 | 4135 | 4135 | 4135 | 4135 | 0 |
| 476 | 20241022 | 104800 | 517381275 | 4135 | 4135 | 4135 | 4135 | 40 |
| 477 | 20241022 | 104700 | 517215875 | 4135 | 4135 | 4135 | 4135 | 0 |
| 478 | 20241022 | 104600 | 517215875 | 4135 | 4135 | 4135 | 4135 | 0 |
| 479 | 20241022 | 104500 | 517215875 | 4135 | 4135 | 4135 | 4135 | 0 |
| 480 | 20241022 | 104400 | 517215875 | 4135 | 4130 | 4135 | 4130 | 1916 |
| 481 | 20241022 | 104300 | 509293645 | 4140 | 4140 | 4140 | 4140 | 3 |
| 482 | 20241022 | 104200 | 509281225 | 4125 | 4125 | 4125 | 4125 | 0 |
| 483 | 20241022 | 104100 | 509281225 | 4125 | 4125 | 4125 | 4125 | 0 |
| 484 | 20241022 | 104000 | 509281225 | 4125 | 4125 | 4125 | 4125 | 0 |
| 485 | 20241022 | 103900 | 509281225 | 4125 | 4125 | 4125 | 4125 | 1250 |
| 486 | 20241022 | 103800 | 504124975 | 4125 | 4125 | 4125 | 4125 | 1 |
| 487 | 20241022 | 103700 | 504120850 | 4125 | 4125 | 4125 | 4125 | 0 |
| 488 | 20241022 | 103600 | 504120850 | 4125 | 4130 | 4130 | 4125 | 116 |
| 489 | 20241022 | 103500 | 503641825 | 4140 | 4140 | 4140 | 4140 | 0 |
| 490 | 20241022 | 103400 | 503641825 | 4140 | 4145 | 4145 | 4140 | 118 |
| 491 | 20241022 | 103300 | 503153240 | 4135 | 4135 | 4135 | 4135 | 101 |
| 492 | 20241022 | 103200 | 502735605 | 4135 | 4175 | 4175 | 4135 | 245 |
| 493 | 20241022 | 103100 | 501721290 | 4135 | 4125 | 4175 | 4125 | 1054 |
| 494 | 20241022 | 103000 | 497343320 | 4125 | 4120 | 4125 | 4120 | 527 |
| 495 | 20241022 | 102900 | 495170980 | 4115 | 4115 | 4115 | 4115 | 0 |
| 496 | 20241022 | 102800 | 495170980 | 4115 | 4105 | 4115 | 4105 | 1324 |
| 497 | 20241022 | 102700 | 489730545 | 4100 | 4100 | 4100 | 4100 | 105 |
| 498 | 20241022 | 102600 | 489300045 | 4115 | 4110 | 4115 | 4110 | 356 |
| 499 | 20241022 | 102500 | 487836880 | 4110 | 4110 | 4110 | 4110 | 0 |
| 500 | 20241022 | 102400 | 487836880 | 4110 | 4110 | 4110 | 4110 | 18 |
| 501 | 20241022 | 102300 | 487762900 | 4115 | 4090 | 4115 | 4090 | 2022 |
| 502 | 20241022 | 102200 | 479455210 | 4090 | 4100 | 4105 | 4090 | 722 |
| 503 | 20241022 | 102100 | 476493855 | 4090 | 4090 | 4090 | 4090 | 248 |
| 504 | 20241022 | 102000 | 475479535 | 4090 | 4090 | 4090 | 4090 | 709 |
| 505 | 20241022 | 101900 | 472579725 | 4105 | 4090 | 4110 | 4085 | 442 |
| 506 | 20241022 | 101800 | 470773450 | 4090 | 4095 | 4110 | 4085 | 5479 |
| 507 | 20241022 | 101700 | 448366620 | 4095 | 4110 | 4110 | 4095 | 52 |
| 508 | 20241022 | 101600 | 448153665 | 4110 | 4100 | 4110 | 4095 | 2455 |
| 509 | 20241022 | 101500 | 438100105 | 4105 | 4095 | 4105 | 4095 | 605 |
| 510 | 20241022 | 101400 | 435622030 | 4095 | 4095 | 4110 | 4095 | 2885 |
| 511 | 20241022 | 101300 | 423802705 | 4095 | 4095 | 4095 | 4095 | 646 |
| 512 | 20241022 | 101200 | 421157335 | 4095 | 4110 | 4110 | 4095 | 1525 |
| 513 | 20241022 | 101100 | 414903620 | 4110 | 4120 | 4120 | 4110 | 38 |
| 514 | 20241022 | 101000 | 414747430 | 4120 | 4120 | 4120 | 4120 | 103 |
| 515 | 20241022 | 100900 | 414323070 | 4125 | 4125 | 4125 | 4125 | 0 |
| 516 | 20241022 | 100800 | 414323070 | 4125 | 4125 | 4125 | 4125 | 11 |
| 517 | 20241022 | 100700 | 414277695 | 4100 | 4095 | 4115 | 4090 | 1144 |
| 518 | 20241022 | 100600 | 409584920 | 4095 | 4100 | 4120 | 4095 | 595 |
| 519 | 20241022 | 100500 | 407141870 | 4095 | 4105 | 4105 | 4095 | 1915 |
| 520 | 20241022 | 100400 | 399293740 | 4105 | 4125 | 4125 | 4105 | 39 |
| 521 | 20241022 | 100300 | 399133245 | 4125 | 4125 | 4125 | 4125 | 50 |
| 522 | 20241022 | 100200 | 398926995 | 4125 | 4115 | 4125 | 4105 | 2635 |
| 523 | 20241022 | 100100 | 388063650 | 4115 | 4110 | 4115 | 4110 | 97 |
| 524 | 20241022 | 100000 | 387664745 | 4110 | 4110 | 4110 | 4110 | 284 |
| 525 | 20241022 | 095900 | 386497505 | 4100 | 4110 | 4110 | 4100 | 423 |
| 526 | 20241022 | 095800 | 384763185 | 4110 | 4100 | 4115 | 4090 | 2585 |
| 527 | 20241022 | 095700 | 374178385 | 4100 | 4105 | 4105 | 4100 | 6450 |
| 528 | 20241022 | 095600 | 347725745 | 4105 | 4115 | 4115 | 4105 | 1867 |
| 529 | 20241022 | 095500 | 340048380 | 4105 | 4110 | 4110 | 4105 | 143 |
| 530 | 20241022 | 095400 | 339460710 | 4110 | 4125 | 4125 | 4110 | 1258 |
| 531 | 20241022 | 095300 | 334281925 | 4115 | 4115 | 4115 | 4115 | 66 |
| 532 | 20241022 | 095200 | 334010335 | 4100 | 4100 | 4100 | 4100 | 3443 |
| 533 | 20241022 | 095100 | 319894035 | 4100 | 4110 | 4110 | 4100 | 1655 |
| 534 | 20241022 | 095000 | 313100535 | 4110 | 4110 | 4110 | 4105 | 1813 |
| 535 | 20241022 | 094900 | 305657185 | 4110 | 4120 | 4120 | 4110 | 4428 |
| 536 | 20241022 | 094800 | 287446160 | 4120 | 4130 | 4130 | 4120 | 98 |
| 537 | 20241022 | 094700 | 287042300 | 4120 | 4130 | 4130 | 4120 | 7676 |
| 538 | 20241022 | 094600 | 255398790 | 4130 | 4135 | 4135 | 4130 | 1146 |
| 539 | 20241022 | 094500 | 250665760 | 4135 | 4135 | 4135 | 4130 | 1042 |
| 540 | 20241022 | 094400 | 246358090 | 4135 | 4135 | 4140 | 4135 | 555 |
| 541 | 20241022 | 094300 | 244063065 | 4135 | 4150 | 4150 | 4135 | 2796 |
| 542 | 20241022 | 094200 | 232492350 | 4150 | 4155 | 4155 | 4150 | 26 |
| 543 | 20241022 | 094100 | 232384325 | 4155 | 4140 | 4155 | 4140 | 346 |
| 544 | 20241022 | 094000 | 230951870 | 4140 | 4155 | 4155 | 4140 | 1489 |
| 545 | 20241022 | 093900 | 224771065 | 4155 | 4160 | 4160 | 4155 | 37 |
| 546 | 20241022 | 093800 | 224617150 | 4165 | 4165 | 4165 | 4165 | 10 |
| 547 | 20241022 | 093700 | 224575500 | 4155 | 4155 | 4160 | 4155 | 1806 |
| 548 | 20241022 | 093600 | 217071510 | 4165 | 4165 | 4165 | 4165 | 1000 |
| 549 | 20241022 | 093500 | 212906510 | 4145 | 4145 | 4145 | 4145 | 223 |
| 550 | 20241022 | 093400 | 211982175 | 4140 | 4140 | 4140 | 4140 | 0 |
| 551 | 20241022 | 093300 | 211982175 | 4140 | 4155 | 4170 | 4140 | 2052 |
| 552 | 20241022 | 093200 | 203460250 | 4155 | 4155 | 4155 | 4155 | 188 |
| 553 | 20241022 | 093100 | 202679110 | 4145 | 4145 | 4145 | 4145 | 0 |
| 554 | 20241022 | 093000 | 202679110 | 4145 | 4170 | 4170 | 4145 | 2266 |
| 555 | 20241022 | 092900 | 193286040 | 4175 | 4175 | 4175 | 4175 | 109 |
| 556 | 20241022 | 092800 | 192830965 | 4145 | 4165 | 4165 | 4145 | 1204 |
| 557 | 20241022 | 092700 | 187829075 | 4165 | 4165 | 4165 | 4165 | 50 |
| 558 | 20241022 | 092600 | 187620825 | 4185 | 4165 | 4185 | 4165 | 26 |
| 559 | 20241022 | 092500 | 187512335 | 4185 | 4160 | 4185 | 4155 | 2349 |
| 560 | 20241022 | 092400 | 177724065 | 4155 | 4135 | 4155 | 4130 | 721 |
| 561 | 20241022 | 092300 | 174735555 | 4150 | 4140 | 4150 | 4130 | 450 |
| 562 | 20241022 | 092200 | 172871705 | 4155 | 4150 | 4155 | 4150 | 478 |
| 563 | 20241022 | 092100 | 170887165 | 4155 | 4140 | 4155 | 4140 | 93 |
| 564 | 20241022 | 092000 | 170501345 | 4120 | 4120 | 4135 | 4120 | 1355 |
| 565 | 20241022 | 091900 | 164915320 | 4120 | 4120 | 4140 | 4120 | 3230 |
| 566 | 20241022 | 091800 | 151607015 | 4140 | 4125 | 4145 | 4110 | 2997 |
| 567 | 20241022 | 091700 | 139257035 | 4120 | 4125 | 4130 | 4120 | 1011 |
| 568 | 20241022 | 091600 | 135086060 | 4125 | 4150 | 4165 | 4125 | 5720 |
| 569 | 20241022 | 091500 | 111407040 | 4150 | 4180 | 4180 | 4150 | 901 |
| 570 | 20241022 | 091400 | 107656140 | 4170 | 4170 | 4170 | 4170 | 0 |
| 571 | 20241022 | 091300 | 107656140 | 4170 | 4180 | 4180 | 4170 | 409 |
| 572 | 20241022 | 091200 | 105950510 | 4170 | 4185 | 4185 | 4170 | 1170 |
| 573 | 20241022 | 091100 | 101061965 | 4185 | 4190 | 4210 | 4185 | 967 |
| 574 | 20241022 | 091000 | 97009875 | 4190 | 4200 | 4200 | 4190 | 1627 |
| 575 | 20241022 | 090900 | 90186155 | 4200 | 4200 | 4200 | 4200 | 462 |
| 576 | 20241022 | 090800 | 88245755 | 4200 | 4235 | 4235 | 4200 | 8799 |
| 577 | 20241022 | 090700 | 51160325 | 4230 | 4235 | 4235 | 4230 | 384 |
| 578 | 20241022 | 090600 | 49535430 | 4240 | 4270 | 4270 | 4240 | 576 |
| 579 | 20241022 | 090500 | 47092260 | 4270 | 4275 | 4280 | 4270 | 87 |
| 580 | 20241022 | 090400 | 46720120 | 4235 | 4240 | 4290 | 4235 | 602 |
| 581 | 20241022 | 090300 | 44152850 | 4225 | 4220 | 4225 | 4210 | 1742 |
| 582 | 20241022 | 090200 | 36809565 | 4220 | 4220 | 4225 | 4220 | 1622 |
| 583 | 20241022 | 090100 | 29964720 | 4220 | 4220 | 4240 | 4220 | 2317 |
| 584 | 20241022 | 090000 | 20181675 | 4235 | 4230 | 4240 | 4230 | 4469 |