29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241008 | 184600 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 3921 |
| 3 | 20241008 | 184500 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 4 | 20241008 | 184400 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 5 | 20241008 | 184300 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 6 | 20241008 | 184200 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 7 | 20241008 | 184100 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 8 | 20241008 | 184000 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 9 | 20241008 | 183900 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 10 | 20241008 | 183800 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 11 | 20241008 | 183700 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 12 | 20241008 | 183600 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 13 | 20241008 | 183500 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 14 | 20241008 | 183400 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 15 | 20241008 | 183300 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 16 | 20241008 | 183200 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 17 | 20241008 | 183100 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 18 | 20241008 | 183000 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 19 | 20241008 | 182900 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 20 | 20241008 | 182800 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 21 | 20241008 | 182700 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 22 | 20241008 | 182600 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 23 | 20241008 | 182500 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 24 | 20241008 | 182400 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 25 | 20241008 | 182300 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 26 | 20241008 | 182200 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 27 | 20241008 | 182100 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 28 | 20241008 | 182000 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 29 | 20241008 | 181900 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 30 | 20241008 | 181800 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 31 | 20241008 | 181700 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 32 | 20241008 | 181600 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 3921 |
| 33 | 20241008 | 181500 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 34 | 20241008 | 181400 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 35 | 20241008 | 181300 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 36 | 20241008 | 181200 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 37 | 20241008 | 181100 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 38 | 20241008 | 181000 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 39 | 20241008 | 180900 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 40 | 20241008 | 180800 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 41 | 20241008 | 180700 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 42 | 20241008 | 180600 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 43 | 20241008 | 180500 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 44 | 20241008 | 180400 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 45 | 20241008 | 180300 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 46 | 20241008 | 180200 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 47 | 20241008 | 180100 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 48 | 20241008 | 180000 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 49 | 20241008 | 175900 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 50 | 20241008 | 175800 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 51 | 20241008 | 175700 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 52 | 20241008 | 175600 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 53 | 20241008 | 175500 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 54 | 20241008 | 175400 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 55 | 20241008 | 175300 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 56 | 20241008 | 175200 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 57 | 20241008 | 175100 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 58 | 20241008 | 175000 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 59 | 20241008 | 174900 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 60 | 20241008 | 174800 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 61 | 20241008 | 174700 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 62 | 20241008 | 174600 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 3921 |
| 63 | 20241008 | 174500 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 64 | 20241008 | 174400 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 65 | 20241008 | 174300 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 66 | 20241008 | 174200 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 67 | 20241008 | 174100 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 68 | 20241008 | 174000 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 69 | 20241008 | 173900 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 70 | 20241008 | 173800 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 71 | 20241008 | 173700 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 72 | 20241008 | 173600 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 73 | 20241008 | 173500 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 74 | 20241008 | 173400 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 75 | 20241008 | 173300 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 76 | 20241008 | 173200 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 77 | 20241008 | 173100 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 78 | 20241008 | 173000 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 79 | 20241008 | 172900 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 80 | 20241008 | 172800 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 81 | 20241008 | 172700 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 82 | 20241008 | 172600 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 83 | 20241008 | 172500 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 84 | 20241008 | 172400 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 85 | 20241008 | 172300 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 86 | 20241008 | 172200 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 87 | 20241008 | 172100 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 88 | 20241008 | 172000 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 89 | 20241008 | 171900 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 90 | 20241008 | 171800 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 91 | 20241008 | 171700 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 92 | 20241008 | 171600 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 3921 |
| 93 | 20241008 | 171500 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 94 | 20241008 | 171400 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 95 | 20241008 | 171300 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 96 | 20241008 | 171200 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 97 | 20241008 | 171100 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 98 | 20241008 | 171000 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 99 | 20241008 | 170900 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 100 | 20241008 | 170800 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 101 | 20241008 | 170700 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 102 | 20241008 | 170600 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 103 | 20241008 | 170500 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 104 | 20241008 | 170400 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 105 | 20241008 | 170300 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 106 | 20241008 | 170200 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 107 | 20241008 | 170100 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 108 | 20241008 | 170000 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 109 | 20241008 | 165900 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 110 | 20241008 | 165800 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 111 | 20241008 | 165700 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 112 | 20241008 | 165600 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 113 | 20241008 | 165500 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 114 | 20241008 | 165400 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 115 | 20241008 | 165300 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 116 | 20241008 | 165200 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 117 | 20241008 | 165100 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 118 | 20241008 | 165000 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 119 | 20241008 | 164900 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 120 | 20241008 | 164800 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 121 | 20241008 | 164700 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 122 | 20241008 | 164600 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 3921 |
| 123 | 20241008 | 164500 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 124 | 20241008 | 164400 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 125 | 20241008 | 164300 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 126 | 20241008 | 164200 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 127 | 20241008 | 164100 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 128 | 20241008 | 164000 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 129 | 20241008 | 163900 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 130 | 20241008 | 163800 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 131 | 20241008 | 163700 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 132 | 20241008 | 163600 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 133 | 20241008 | 163500 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 134 | 20241008 | 163400 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 135 | 20241008 | 163300 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 136 | 20241008 | 163200 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 137 | 20241008 | 163100 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 138 | 20241008 | 163000 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 139 | 20241008 | 162900 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 140 | 20241008 | 162800 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 141 | 20241008 | 162700 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 142 | 20241008 | 162600 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 143 | 20241008 | 162500 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 144 | 20241008 | 162400 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 145 | 20241008 | 162300 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 146 | 20241008 | 162200 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 147 | 20241008 | 162100 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 148 | 20241008 | 162000 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 149 | 20241008 | 161900 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 150 | 20241008 | 161800 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 151 | 20241008 | 161700 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 152 | 20241008 | 161600 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 3921 |
| 153 | 20241008 | 161500 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 154 | 20241008 | 161400 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 155 | 20241008 | 161300 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 156 | 20241008 | 161200 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 157 | 20241008 | 161100 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 158 | 20241008 | 161000 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 159 | 20241008 | 160900 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 160 | 20241008 | 160800 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 161 | 20241008 | 160700 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 162 | 20241008 | 160600 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 163 | 20241008 | 160500 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 164 | 20241008 | 160400 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 165 | 20241008 | 160300 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 166 | 20241008 | 160200 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 167 | 20241008 | 160100 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 168 | 20241008 | 160000 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 169 | 20241008 | 155900 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 170 | 20241008 | 155800 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 171 | 20241008 | 155700 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 172 | 20241008 | 155600 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 173 | 20241008 | 155500 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 174 | 20241008 | 155400 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 175 | 20241008 | 155300 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 176 | 20241008 | 155200 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 177 | 20241008 | 155100 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 178 | 20241008 | 155000 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 179 | 20241008 | 154900 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 180 | 20241008 | 154800 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 181 | 20241008 | 154700 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 182 | 20241008 | 154600 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 3921 |
| 183 | 20241008 | 154500 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 184 | 20241008 | 154400 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 185 | 20241008 | 154300 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 186 | 20241008 | 154200 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 187 | 20241008 | 154100 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 188 | 20241008 | 154000 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 189 | 20241008 | 153900 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 190 | 20241008 | 153800 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 191 | 20241008 | 153700 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 192 | 20241008 | 153600 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 193 | 20241008 | 153500 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 194 | 20241008 | 153400 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 195 | 20241008 | 153300 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 196 | 20241008 | 153200 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 197 | 20241008 | 153100 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 198 | 20241008 | 153000 | 1565415305 | 4235 | 4235 | 4235 | 4235 | 3921 |
| 199 | 20241008 | 152900 | 1548809870 | 4240 | 4240 | 4240 | 4240 | 0 |
| 200 | 20241008 | 152800 | 1548809870 | 4240 | 4240 | 4240 | 4240 | 0 |
| 201 | 20241008 | 152700 | 1548809870 | 4240 | 4240 | 4240 | 4240 | 0 |
| 202 | 20241008 | 152600 | 1548809870 | 4240 | 4240 | 4240 | 4240 | 0 |
| 203 | 20241008 | 152500 | 1548809870 | 4240 | 4240 | 4240 | 4240 | 0 |
| 204 | 20241008 | 152400 | 1548809870 | 4240 | 4240 | 4240 | 4240 | 0 |
| 205 | 20241008 | 152300 | 1548809870 | 4240 | 4240 | 4240 | 4240 | 0 |
| 206 | 20241008 | 152200 | 1548809870 | 4240 | 4240 | 4240 | 4240 | 0 |
| 207 | 20241008 | 152100 | 1548809870 | 4240 | 4240 | 4240 | 4240 | 0 |
| 208 | 20241008 | 152000 | 1548809870 | 4240 | 4240 | 4240 | 4240 | 0 |
| 209 | 20241008 | 151900 | 1548809870 | 4240 | 4235 | 4240 | 4235 | 260 |
| 210 | 20241008 | 151800 | 1547707740 | 4240 | 4240 | 4240 | 4235 | 1006 |
| 211 | 20241008 | 151700 | 1543442325 | 4240 | 4230 | 4240 | 4220 | 2136 |
| 212 | 20241008 | 151600 | 1534411340 | 4230 | 4230 | 4230 | 4230 | 1 |
| 213 | 20241008 | 151500 | 1534407110 | 4225 | 4230 | 4230 | 4225 | 76 |
| 214 | 20241008 | 151400 | 1534085780 | 4230 | 4230 | 4230 | 4230 | 20 |
| 215 | 20241008 | 151300 | 1534001180 | 4230 | 4230 | 4230 | 4230 | 50 |
| 216 | 20241008 | 151200 | 1533789680 | 4220 | 4230 | 4230 | 4220 | 425 |
| 217 | 20241008 | 151100 | 1531996160 | 4220 | 4220 | 4220 | 4220 | 0 |
| 218 | 20241008 | 151000 | 1531996160 | 4220 | 4225 | 4225 | 4220 | 6001 |
| 219 | 20241008 | 150900 | 1506670615 | 4225 | 4225 | 4225 | 4225 | 1688 |
| 220 | 20241008 | 150800 | 1499538815 | 4225 | 4225 | 4225 | 4225 | 2737 |
| 221 | 20241008 | 150700 | 1487974990 | 4225 | 4230 | 4230 | 4225 | 10 |
| 222 | 20241008 | 150600 | 1487932730 | 4230 | 4230 | 4230 | 4230 | 100 |
| 223 | 20241008 | 150500 | 1487509730 | 4230 | 4230 | 4230 | 4230 | 300 |
| 224 | 20241008 | 150400 | 1486240730 | 4230 | 4235 | 4235 | 4230 | 396 |
| 225 | 20241008 | 150300 | 1484565640 | 4225 | 4225 | 4225 | 4225 | 13 |
| 226 | 20241008 | 150200 | 1484510715 | 4230 | 4225 | 4230 | 4225 | 114 |
| 227 | 20241008 | 150100 | 1484028755 | 4225 | 4225 | 4225 | 4225 | 1008 |
| 228 | 20241008 | 150000 | 1479769955 | 4225 | 4240 | 4240 | 4225 | 145 |
| 229 | 20241008 | 145900 | 1479157040 | 4240 | 4240 | 4240 | 4240 | 11 |
| 230 | 20241008 | 145800 | 1479110400 | 4230 | 4235 | 4240 | 4230 | 334 |
| 231 | 20241008 | 145700 | 1477696110 | 4240 | 4240 | 4240 | 4240 | 12 |
| 232 | 20241008 | 145600 | 1477645230 | 4240 | 4235 | 4240 | 4235 | 103 |
| 233 | 20241008 | 145500 | 1477208970 | 4235 | 4225 | 4235 | 4225 | 299 |
| 234 | 20241008 | 145400 | 1475945585 | 4235 | 4225 | 4235 | 4225 | 395 |
| 235 | 20241008 | 145300 | 1474272770 | 4235 | 4235 | 4235 | 4235 | 22 |
| 236 | 20241008 | 145200 | 1474179600 | 4235 | 4225 | 4235 | 4225 | 13 |
| 237 | 20241008 | 145100 | 1474124555 | 4230 | 4230 | 4235 | 4230 | 2239 |
| 238 | 20241008 | 145000 | 1464653525 | 4235 | 4230 | 4235 | 4230 | 1723 |
| 239 | 20241008 | 144900 | 1457365185 | 4235 | 4235 | 4235 | 4230 | 95 |
| 240 | 20241008 | 144800 | 1456963240 | 4235 | 4235 | 4235 | 4235 | 10 |
| 241 | 20241008 | 144700 | 1456920890 | 4235 | 4235 | 4235 | 4230 | 33 |
| 242 | 20241008 | 144600 | 1456781140 | 4235 | 4235 | 4235 | 4235 | 10 |
| 243 | 20241008 | 144500 | 1456738790 | 4235 | 4235 | 4235 | 4235 | 10 |
| 244 | 20241008 | 144400 | 1456696440 | 4235 | 4235 | 4235 | 4235 | 13 |
| 245 | 20241008 | 144300 | 1456641385 | 4235 | 4230 | 4235 | 4230 | 12 |
| 246 | 20241008 | 144200 | 1456590570 | 4235 | 4235 | 4235 | 4235 | 9 |
| 247 | 20241008 | 144100 | 1456552455 | 4235 | 4235 | 4235 | 4235 | 32 |
| 248 | 20241008 | 144000 | 1456416935 | 4235 | 4235 | 4235 | 4230 | 346 |
| 249 | 20241008 | 143900 | 1454953255 | 4225 | 4235 | 4235 | 4225 | 13 |
| 250 | 20241008 | 143800 | 1454898210 | 4235 | 4235 | 4235 | 4235 | 11 |
| 251 | 20241008 | 143700 | 1454851625 | 4225 | 4230 | 4235 | 4225 | 6876 |
| 252 | 20241008 | 143600 | 1425785455 | 4235 | 4230 | 4235 | 4230 | 14 |
| 253 | 20241008 | 143500 | 1425726170 | 4235 | 4235 | 4235 | 4235 | 11 |
| 254 | 20241008 | 143400 | 1425679585 | 4235 | 4235 | 4235 | 4235 | 21 |
| 255 | 20241008 | 143300 | 1425590650 | 4235 | 4235 | 4235 | 4235 | 12 |
| 256 | 20241008 | 143200 | 1425539830 | 4235 | 4230 | 4235 | 4230 | 45 |
| 257 | 20241008 | 143100 | 1425349270 | 4235 | 4235 | 4235 | 4235 | 41 |
| 258 | 20241008 | 143000 | 1425175635 | 4235 | 4235 | 4235 | 4235 | 90 |
| 259 | 20241008 | 142900 | 1424794485 | 4235 | 4240 | 4240 | 4235 | 142 |
| 260 | 20241008 | 142800 | 1424193060 | 4240 | 4240 | 4240 | 4240 | 31 |
| 261 | 20241008 | 142700 | 1424061620 | 4240 | 4235 | 4240 | 4235 | 1324 |
| 262 | 20241008 | 142600 | 1418454430 | 4235 | 4235 | 4235 | 4235 | 22 |
| 263 | 20241008 | 142500 | 1418361260 | 4230 | 4235 | 4235 | 4230 | 11 |
| 264 | 20241008 | 142400 | 1418314680 | 4230 | 4235 | 4235 | 4230 | 49 |
| 265 | 20241008 | 142300 | 1418107325 | 4235 | 4235 | 4235 | 4235 | 12 |
| 266 | 20241008 | 142200 | 1418056505 | 4235 | 4235 | 4235 | 4235 | 11 |
| 267 | 20241008 | 142100 | 1418009920 | 4235 | 4230 | 4235 | 4230 | 1021 |
| 268 | 20241008 | 142000 | 1413690985 | 4235 | 4235 | 4235 | 4235 | 13 |
| 269 | 20241008 | 141900 | 1413635930 | 4235 | 4235 | 4235 | 4235 | 30 |
| 270 | 20241008 | 141800 | 1413508880 | 4235 | 4235 | 4235 | 4235 | 12 |
| 271 | 20241008 | 141700 | 1413458060 | 4235 | 4235 | 4235 | 4235 | 14 |
| 272 | 20241008 | 141600 | 1413398770 | 4235 | 4230 | 4235 | 4230 | 309 |
| 273 | 20241008 | 141500 | 1412091655 | 4235 | 4235 | 4235 | 4235 | 12 |
| 274 | 20241008 | 141400 | 1412040835 | 4235 | 4245 | 4245 | 4235 | 3838 |
| 275 | 20241008 | 141300 | 1395786805 | 4235 | 4245 | 4245 | 4235 | 141 |
| 276 | 20241008 | 141200 | 1395188970 | 4245 | 4245 | 4245 | 4245 | 11 |
| 277 | 20241008 | 141100 | 1395142275 | 4245 | 4245 | 4245 | 4245 | 10 |
| 278 | 20241008 | 141000 | 1395099825 | 4245 | 4245 | 4245 | 4245 | 11 |
| 279 | 20241008 | 140900 | 1395053130 | 4235 | 4245 | 4245 | 4235 | 769 |
| 280 | 20241008 | 140800 | 1391796295 | 4245 | 4235 | 4245 | 4235 | 380 |
| 281 | 20241008 | 140700 | 1390184990 | 4245 | 4245 | 4245 | 4245 | 10 |
| 282 | 20241008 | 140600 | 1390142540 | 4245 | 4240 | 4245 | 4240 | 1356 |
| 283 | 20241008 | 140500 | 1384393045 | 4245 | 4240 | 4245 | 4240 | 163 |
| 284 | 20241008 | 140400 | 1383701865 | 4245 | 4240 | 4245 | 4240 | 210 |
| 285 | 20241008 | 140300 | 1382811165 | 4245 | 4240 | 4245 | 4240 | 42 |
| 286 | 20241008 | 140200 | 1382633035 | 4245 | 4245 | 4245 | 4245 | 23 |
| 287 | 20241008 | 140100 | 1382535400 | 4240 | 4245 | 4245 | 4240 | 11 |
| 288 | 20241008 | 140000 | 1382488710 | 4245 | 4245 | 4245 | 4245 | 13 |
| 289 | 20241008 | 135900 | 1382433525 | 4245 | 4245 | 4245 | 4245 | 11 |
| 290 | 20241008 | 135800 | 1382386830 | 4245 | 4240 | 4245 | 4240 | 748 |
| 291 | 20241008 | 135700 | 1379215265 | 4245 | 4245 | 4245 | 4245 | 12 |
| 292 | 20241008 | 135600 | 1379164325 | 4245 | 4245 | 4245 | 4245 | 11 |
| 293 | 20241008 | 135500 | 1379117630 | 4245 | 4245 | 4245 | 4245 | 21 |
| 294 | 20241008 | 135400 | 1379028485 | 4245 | 4245 | 4245 | 4245 | 21 |
| 295 | 20241008 | 135300 | 1378939340 | 4240 | 4250 | 4250 | 4240 | 59 |
| 296 | 20241008 | 135200 | 1378689090 | 4250 | 4245 | 4250 | 4245 | 15 |
| 297 | 20241008 | 135100 | 1378625355 | 4240 | 4250 | 4250 | 4240 | 63 |
| 298 | 20241008 | 135000 | 1378358120 | 4250 | 4245 | 4250 | 4245 | 414 |
| 299 | 20241008 | 134900 | 1376600635 | 4245 | 4245 | 4245 | 4245 | 163 |
| 300 | 20241008 | 134800 | 1375908700 | 4245 | 4250 | 4250 | 4245 | 616 |
| 301 | 20241008 | 134700 | 1373293730 | 4250 | 4250 | 4250 | 4250 | 11 |
| 302 | 20241008 | 134600 | 1373246980 | 4250 | 4250 | 4250 | 4250 | 11 |
| 303 | 20241008 | 134500 | 1373200230 | 4240 | 4250 | 4250 | 4240 | 129 |
| 304 | 20241008 | 134400 | 1372653170 | 4250 | 4245 | 4250 | 4240 | 61 |
| 305 | 20241008 | 134300 | 1372394405 | 4250 | 4245 | 4250 | 4245 | 475 |
| 306 | 20241008 | 134200 | 1370377510 | 4250 | 4245 | 4250 | 4245 | 493 |
| 307 | 20241008 | 134100 | 1368284615 | 4245 | 4250 | 4250 | 4245 | 42 |
| 308 | 20241008 | 134000 | 1368106275 | 4250 | 4250 | 4250 | 4250 | 10 |
| 309 | 20241008 | 133900 | 1368063775 | 4250 | 4245 | 4250 | 4240 | 113 |
| 310 | 20241008 | 133800 | 1367584520 | 4250 | 4245 | 4250 | 4245 | 178 |
| 311 | 20241008 | 133700 | 1366828860 | 4250 | 4245 | 4250 | 4245 | 42 |
| 312 | 20241008 | 133600 | 1366650520 | 4250 | 4250 | 4250 | 4245 | 328 |
| 313 | 20241008 | 133500 | 1365257045 | 4245 | 4250 | 4250 | 4245 | 11 |
| 314 | 20241008 | 133400 | 1365210300 | 4245 | 4250 | 4250 | 4245 | 267 |
| 315 | 20241008 | 133300 | 1364076825 | 4250 | 4245 | 4250 | 4245 | 57 |
| 316 | 20241008 | 133200 | 1363834740 | 4245 | 4245 | 4245 | 4240 | 375 |
| 317 | 20241008 | 133100 | 1362242870 | 4245 | 4245 | 4245 | 4240 | 701 |
| 318 | 20241008 | 133000 | 1359270075 | 4250 | 4240 | 4250 | 4240 | 13 |
| 319 | 20241008 | 132900 | 1359214835 | 4250 | 4250 | 4250 | 4250 | 21 |
| 320 | 20241008 | 132800 | 1359125585 | 4245 | 4250 | 4250 | 4245 | 1113 |
| 321 | 20241008 | 132700 | 1354400840 | 4250 | 4245 | 4250 | 4245 | 610 |
| 322 | 20241008 | 132600 | 1351811340 | 4250 | 4250 | 4250 | 4250 | 12 |
| 323 | 20241008 | 132500 | 1351760340 | 4250 | 4250 | 4250 | 4250 | 11 |
| 324 | 20241008 | 132400 | 1351713590 | 4250 | 4245 | 4250 | 4240 | 42 |
| 325 | 20241008 | 132300 | 1351535285 | 4240 | 4250 | 4250 | 4240 | 12 |
| 326 | 20241008 | 132200 | 1351484295 | 4250 | 4245 | 4250 | 4245 | 172 |
| 327 | 20241008 | 132100 | 1350754100 | 4245 | 4250 | 4250 | 4245 | 15 |
| 328 | 20241008 | 132000 | 1350690355 | 4245 | 4245 | 4250 | 4245 | 243 |
| 329 | 20241008 | 131900 | 1349658770 | 4250 | 4250 | 4250 | 4245 | 43 |
| 330 | 20241008 | 131800 | 1349476180 | 4250 | 4245 | 4250 | 4245 | 245 |
| 331 | 20241008 | 131700 | 1348435090 | 4245 | 4245 | 4255 | 4240 | 112 |
| 332 | 20241008 | 131600 | 1347959730 | 4255 | 4250 | 4255 | 4250 | 261 |
| 333 | 20241008 | 131500 | 1346849630 | 4240 | 4255 | 4255 | 4240 | 817 |
| 334 | 20241008 | 131400 | 1343385295 | 4240 | 4250 | 4255 | 4240 | 567 |
| 335 | 20241008 | 131300 | 1340979000 | 4260 | 4245 | 4260 | 4245 | 11138 |
| 336 | 20241008 | 131200 | 1293668950 | 4245 | 4245 | 4245 | 4245 | 665 |
| 337 | 20241008 | 131100 | 1290846025 | 4245 | 4245 | 4245 | 4245 | 22 |
| 338 | 20241008 | 131000 | 1290752635 | 4245 | 4245 | 4245 | 4240 | 17 |
| 339 | 20241008 | 130900 | 1290680475 | 4245 | 4245 | 4245 | 4245 | 210 |
| 340 | 20241008 | 130800 | 1289789025 | 4245 | 4235 | 4245 | 4235 | 29 |
| 341 | 20241008 | 130700 | 1289666020 | 4240 | 4240 | 4240 | 4240 | 1329 |
| 342 | 20241008 | 130600 | 1284031060 | 4240 | 4235 | 4240 | 4235 | 513 |
| 343 | 20241008 | 130500 | 1281855945 | 4240 | 4240 | 4240 | 4240 | 200 |
| 344 | 20241008 | 130400 | 1281007945 | 4240 | 4240 | 4240 | 4240 | 282 |
| 345 | 20241008 | 130300 | 1279812265 | 4240 | 4240 | 4240 | 4235 | 116 |
| 346 | 20241008 | 130200 | 1279320430 | 4240 | 4240 | 4240 | 4240 | 843 |
| 347 | 20241008 | 130100 | 1275746110 | 4235 | 4240 | 4240 | 4235 | 88 |
| 348 | 20241008 | 130000 | 1275373070 | 4240 | 4240 | 4240 | 4240 | 43 |
| 349 | 20241008 | 125900 | 1275190750 | 4240 | 4240 | 4240 | 4235 | 13 |
| 350 | 20241008 | 125800 | 1275135635 | 4240 | 4240 | 4240 | 4240 | 23 |
| 351 | 20241008 | 125700 | 1275038115 | 4240 | 4235 | 4240 | 4230 | 62 |
| 352 | 20241008 | 125600 | 1274775255 | 4230 | 4235 | 4235 | 4230 | 348 |
| 353 | 20241008 | 125500 | 1273302975 | 4230 | 4235 | 4235 | 4230 | 53 |
| 354 | 20241008 | 125400 | 1273078525 | 4235 | 4235 | 4235 | 4230 | 582 |
| 355 | 20241008 | 125300 | 1270613760 | 4235 | 4240 | 4240 | 4235 | 18 |
| 356 | 20241008 | 125200 | 1270537475 | 4240 | 4240 | 4240 | 4240 | 12 |
| 357 | 20241008 | 125100 | 1270486595 | 4240 | 4235 | 4240 | 4235 | 3798 |
| 358 | 20241008 | 125000 | 1254387010 | 4235 | 4235 | 4235 | 4235 | 1272 |
| 359 | 20241008 | 124900 | 1249000090 | 4230 | 4235 | 4235 | 4230 | 12 |
| 360 | 20241008 | 124800 | 1248949275 | 4235 | 4235 | 4235 | 4235 | 211 |
| 361 | 20241008 | 124700 | 1248055690 | 4235 | 4230 | 4235 | 4230 | 16 |
| 362 | 20241008 | 124600 | 1247987950 | 4235 | 4230 | 4235 | 4230 | 12 |
| 363 | 20241008 | 124500 | 1247937135 | 4235 | 4235 | 4235 | 4235 | 21 |
| 364 | 20241008 | 124400 | 1247848200 | 4230 | 4235 | 4235 | 4230 | 1061 |
| 365 | 20241008 | 124300 | 1243360115 | 4235 | 4235 | 4235 | 4235 | 10 |
| 366 | 20241008 | 124200 | 1243317765 | 4235 | 4235 | 4235 | 4235 | 102 |
| 367 | 20241008 | 124100 | 1242885795 | 4235 | 4235 | 4235 | 4235 | 113 |
| 368 | 20241008 | 124000 | 1242407240 | 4235 | 4235 | 4235 | 4235 | 10 |
| 369 | 20241008 | 123900 | 1242364890 | 4235 | 4235 | 4235 | 4235 | 29 |
| 370 | 20241008 | 123800 | 1242242075 | 4235 | 4230 | 4235 | 4230 | 61 |
| 371 | 20241008 | 123700 | 1241983975 | 4235 | 4230 | 4235 | 4230 | 1013 |
| 372 | 20241008 | 123600 | 1237698935 | 4235 | 4230 | 4235 | 4230 | 54 |
| 373 | 20241008 | 123500 | 1237470465 | 4230 | 4230 | 4235 | 4230 | 801 |
| 374 | 20241008 | 123400 | 1234082185 | 4235 | 4230 | 4235 | 4230 | 6665 |
| 375 | 20241008 | 123300 | 1205889175 | 4235 | 4230 | 4235 | 4230 | 229 |
| 376 | 20241008 | 123200 | 1204920455 | 4230 | 4235 | 4235 | 4230 | 24 |
| 377 | 20241008 | 123100 | 1204818875 | 4225 | 4235 | 4235 | 4225 | 311 |
| 378 | 20241008 | 123000 | 1203504800 | 4235 | 4235 | 4235 | 4230 | 194 |
| 379 | 20241008 | 122900 | 1202684110 | 4230 | 4230 | 4230 | 4230 | 132 |
| 380 | 20241008 | 122800 | 1202125750 | 4225 | 4230 | 4230 | 4225 | 13 |
| 381 | 20241008 | 122700 | 1202070765 | 4230 | 4230 | 4230 | 4230 | 9 |
| 382 | 20241008 | 122600 | 1202032695 | 4230 | 4230 | 4230 | 4230 | 70 |
| 383 | 20241008 | 122500 | 1201736595 | 4235 | 4235 | 4235 | 4235 | 20 |
| 384 | 20241008 | 122400 | 1201651895 | 4230 | 4235 | 4235 | 4230 | 37 |
| 385 | 20241008 | 122300 | 1201495325 | 4235 | 4230 | 4235 | 4230 | 43 |
| 386 | 20241008 | 122200 | 1201313380 | 4235 | 4235 | 4235 | 4235 | 510 |
| 387 | 20241008 | 122100 | 1199153530 | 4235 | 4235 | 4235 | 4235 | 11 |
| 388 | 20241008 | 122000 | 1199106945 | 4235 | 4230 | 4235 | 4230 | 634 |
| 389 | 20241008 | 121900 | 1196425070 | 4230 | 4235 | 4235 | 4230 | 184 |
| 390 | 20241008 | 121800 | 1195646695 | 4235 | 4235 | 4235 | 4235 | 11 |
| 391 | 20241008 | 121700 | 1195600110 | 4235 | 4235 | 4235 | 4235 | 9 |
| 392 | 20241008 | 121600 | 1195561995 | 4230 | 4230 | 4235 | 4225 | 1489 |
| 393 | 20241008 | 121500 | 1189266080 | 4235 | 4235 | 4235 | 4235 | 11 |
| 394 | 20241008 | 121400 | 1189219495 | 4235 | 4235 | 4235 | 4235 | 10 |
| 395 | 20241008 | 121300 | 1189177145 | 4235 | 4235 | 4235 | 4230 | 3024 |
| 396 | 20241008 | 121200 | 1176385560 | 4235 | 4235 | 4235 | 4235 | 110 |
| 397 | 20241008 | 121100 | 1175919710 | 4235 | 4235 | 4235 | 4235 | 222 |
| 398 | 20241008 | 121000 | 1174979540 | 4235 | 4235 | 4235 | 4235 | 200 |
| 399 | 20241008 | 120900 | 1174132540 | 4235 | 4240 | 4240 | 4235 | 410 |
| 400 | 20241008 | 120800 | 1172396140 | 4240 | 4240 | 4240 | 4240 | 241 |
| 401 | 20241008 | 120700 | 1171374300 | 4240 | 4240 | 4240 | 4240 | 10 |
| 402 | 20241008 | 120600 | 1171331900 | 4240 | 4240 | 4240 | 4240 | 109 |
| 403 | 20241008 | 120500 | 1170869740 | 4240 | 4240 | 4240 | 4240 | 22 |
| 404 | 20241008 | 120400 | 1170776460 | 4235 | 4240 | 4240 | 4235 | 275 |
| 405 | 20241008 | 120300 | 1169611710 | 4235 | 4235 | 4235 | 4235 | 80 |
| 406 | 20241008 | 120200 | 1169272910 | 4240 | 4240 | 4240 | 4240 | 23 |
| 407 | 20241008 | 120100 | 1169175390 | 4235 | 4235 | 4240 | 4235 | 621 |
| 408 | 20241008 | 120000 | 1166544905 | 4240 | 4235 | 4240 | 4235 | 43 |
| 409 | 20241008 | 115900 | 1166362685 | 4235 | 4235 | 4235 | 4235 | 1252 |
| 410 | 20241008 | 115800 | 1161060465 | 4240 | 4240 | 4240 | 4240 | 26 |
| 411 | 20241008 | 115700 | 1160950225 | 4240 | 4240 | 4240 | 4240 | 27 |
| 412 | 20241008 | 115600 | 1160835745 | 4240 | 4240 | 4240 | 4240 | 24 |
| 413 | 20241008 | 115500 | 1160733985 | 4240 | 4235 | 4240 | 4235 | 11 |
| 414 | 20241008 | 115400 | 1160687395 | 4240 | 4240 | 4240 | 4240 | 21 |
| 415 | 20241008 | 115300 | 1160598355 | 4235 | 4235 | 4235 | 4235 | 50 |
| 416 | 20241008 | 115200 | 1160386605 | 4240 | 4240 | 4240 | 4240 | 26 |
| 417 | 20241008 | 115100 | 1160276365 | 4240 | 4240 | 4240 | 4240 | 17 |
| 418 | 20241008 | 115000 | 1160204285 | 4240 | 4240 | 4240 | 4240 | 33 |
| 419 | 20241008 | 114900 | 1160064365 | 4235 | 4235 | 4235 | 4235 | 1000 |
| 420 | 20241008 | 114800 | 1155829365 | 4235 | 4240 | 4240 | 4235 | 301 |
| 421 | 20241008 | 114700 | 1154553130 | 4240 | 4235 | 4240 | 4235 | 90 |
| 422 | 20241008 | 114600 | 1154171975 | 4240 | 4235 | 4240 | 4235 | 118 |
| 423 | 20241008 | 114500 | 1153672240 | 4235 | 4235 | 4235 | 4235 | 1 |
| 424 | 20241008 | 114400 | 1153668005 | 4240 | 4235 | 4240 | 4235 | 76 |
| 425 | 20241008 | 114300 | 1153346140 | 4230 | 4230 | 4230 | 4230 | 300 |
| 426 | 20241008 | 114200 | 1152077140 | 4230 | 4230 | 4230 | 4230 | 77 |
| 427 | 20241008 | 114100 | 1151751430 | 4240 | 4235 | 4240 | 4230 | 24 |
| 428 | 20241008 | 114000 | 1151649835 | 4235 | 4235 | 4235 | 4235 | 189 |
| 429 | 20241008 | 113900 | 1150849420 | 4235 | 4240 | 4240 | 4235 | 110 |
| 430 | 20241008 | 113800 | 1150383030 | 4240 | 4240 | 4240 | 4240 | 1 |
| 431 | 20241008 | 113700 | 1150378790 | 4230 | 4230 | 4230 | 4230 | 3021 |
| 432 | 20241008 | 113600 | 1137599960 | 4230 | 4230 | 4230 | 4230 | 1 |
| 433 | 20241008 | 113500 | 1137595730 | 4235 | 4235 | 4240 | 4235 | 107 |
| 434 | 20241008 | 113400 | 1137142580 | 4230 | 4230 | 4230 | 4230 | 25 |
| 435 | 20241008 | 113300 | 1137036830 | 4230 | 4230 | 4230 | 4230 | 1 |
| 436 | 20241008 | 113200 | 1137032600 | 4240 | 4240 | 4240 | 4235 | 3826 |
| 437 | 20241008 | 113100 | 1120828485 | 4235 | 4235 | 4235 | 4235 | 1 |
| 438 | 20241008 | 113000 | 1120824250 | 4240 | 4240 | 4240 | 4240 | 0 |
| 439 | 20241008 | 112900 | 1120824250 | 4240 | 4240 | 4240 | 4240 | 170 |
| 440 | 20241008 | 112800 | 1120103450 | 4240 | 4235 | 4240 | 4235 | 301 |
| 441 | 20241008 | 112700 | 1118828710 | 4235 | 4235 | 4235 | 4235 | 0 |
| 442 | 20241008 | 112600 | 1118828710 | 4235 | 4235 | 4235 | 4235 | 0 |
| 443 | 20241008 | 112500 | 1118828710 | 4235 | 4235 | 4235 | 4235 | 216 |
| 444 | 20241008 | 112400 | 1117913950 | 4230 | 4230 | 4230 | 4230 | 0 |
| 445 | 20241008 | 112300 | 1117913950 | 4230 | 4240 | 4240 | 4230 | 158 |
| 446 | 20241008 | 112200 | 1117245140 | 4240 | 4240 | 4240 | 4240 | 1 |
| 447 | 20241008 | 112100 | 1117240900 | 4240 | 4235 | 4240 | 4235 | 21 |
| 448 | 20241008 | 112000 | 1117151960 | 4235 | 4235 | 4235 | 4235 | 0 |
| 449 | 20241008 | 111900 | 1117151960 | 4235 | 4235 | 4235 | 4235 | 315 |
| 450 | 20241008 | 111800 | 1115817935 | 4235 | 4235 | 4235 | 4235 | 36 |
| 451 | 20241008 | 111700 | 1115665475 | 4235 | 4230 | 4235 | 4230 | 1505 |
| 452 | 20241008 | 111600 | 1109298825 | 4235 | 4235 | 4235 | 4235 | 0 |
| 453 | 20241008 | 111500 | 1109298825 | 4235 | 4235 | 4235 | 4235 | 642 |
| 454 | 20241008 | 111400 | 1106579955 | 4240 | 4235 | 4240 | 4235 | 58 |
| 455 | 20241008 | 111300 | 1106334040 | 4240 | 4240 | 4240 | 4240 | 61 |
| 456 | 20241008 | 111200 | 1106075400 | 4240 | 4235 | 4240 | 4235 | 69 |
| 457 | 20241008 | 111100 | 1105783090 | 4235 | 4240 | 4240 | 4235 | 394 |
| 458 | 20241008 | 111000 | 1104112695 | 4240 | 4235 | 4240 | 4235 | 243 |
| 459 | 20241008 | 110900 | 1103083585 | 4235 | 4235 | 4235 | 4235 | 0 |
| 460 | 20241008 | 110800 | 1103083585 | 4235 | 4235 | 4235 | 4235 | 65 |
| 461 | 20241008 | 110700 | 1102808310 | 4240 | 4240 | 4240 | 4240 | 0 |
| 462 | 20241008 | 110600 | 1102808310 | 4240 | 4240 | 4240 | 4240 | 1 |
| 463 | 20241008 | 110500 | 1102804070 | 4235 | 4235 | 4235 | 4235 | 0 |
| 464 | 20241008 | 110400 | 1102804070 | 4235 | 4235 | 4240 | 4235 | 126 |
| 465 | 20241008 | 110300 | 1102270385 | 4240 | 4235 | 4240 | 4235 | 323 |
| 466 | 20241008 | 110200 | 1100902475 | 4235 | 4235 | 4235 | 4235 | 617 |
| 467 | 20241008 | 110100 | 1098289480 | 4235 | 4235 | 4240 | 4235 | 10 |
| 468 | 20241008 | 110000 | 1098247125 | 4240 | 4240 | 4240 | 4240 | 0 |
| 469 | 20241008 | 105900 | 1098247125 | 4240 | 4240 | 4240 | 4240 | 0 |
| 470 | 20241008 | 105800 | 1098247125 | 4240 | 4240 | 4240 | 4240 | 25 |
| 471 | 20241008 | 105700 | 1098141125 | 4230 | 4240 | 4240 | 4230 | 6766 |
| 472 | 20241008 | 105600 | 1069515245 | 4240 | 4245 | 4245 | 4240 | 2562 |
| 473 | 20241008 | 105500 | 1058652295 | 4245 | 4245 | 4245 | 4245 | 76 |
| 474 | 20241008 | 105400 | 1058329675 | 4245 | 4245 | 4245 | 4245 | 107 |
| 475 | 20241008 | 105300 | 1057875460 | 4245 | 4245 | 4245 | 4245 | 0 |
| 476 | 20241008 | 105200 | 1057875460 | 4245 | 4245 | 4245 | 4245 | 110 |
| 477 | 20241008 | 105100 | 1057408510 | 4240 | 4240 | 4240 | 4240 | 262 |
| 478 | 20241008 | 105000 | 1056297630 | 4240 | 4240 | 4240 | 4240 | 85 |
| 479 | 20241008 | 104900 | 1055937230 | 4245 | 4245 | 4245 | 4245 | 116 |
| 480 | 20241008 | 104800 | 1055444810 | 4245 | 4245 | 4245 | 4245 | 0 |
| 481 | 20241008 | 104700 | 1055444810 | 4245 | 4245 | 4245 | 4245 | 182 |
| 482 | 20241008 | 104600 | 1054672220 | 4245 | 4240 | 4245 | 4240 | 1101 |
| 483 | 20241008 | 104500 | 1050003975 | 4240 | 4240 | 4240 | 4240 | 204 |
| 484 | 20241008 | 104400 | 1049139015 | 4240 | 4240 | 4240 | 4240 | 529 |
| 485 | 20241008 | 104300 | 1046896055 | 4240 | 4235 | 4240 | 4235 | 3388 |
| 486 | 20241008 | 104200 | 1032544895 | 4235 | 4235 | 4235 | 4235 | 501 |
| 487 | 20241008 | 104100 | 1030423160 | 4235 | 4235 | 4235 | 4235 | 215 |
| 488 | 20241008 | 104000 | 1029512635 | 4235 | 4235 | 4235 | 4235 | 305 |
| 489 | 20241008 | 103900 | 1028220960 | 4240 | 4240 | 4240 | 4240 | 2 |
| 490 | 20241008 | 103800 | 1028212480 | 4240 | 4240 | 4240 | 4240 | 74 |
| 491 | 20241008 | 103700 | 1027898720 | 4240 | 4240 | 4240 | 4240 | 167 |
| 492 | 20241008 | 103600 | 1027190640 | 4235 | 4235 | 4235 | 4235 | 15 |
| 493 | 20241008 | 103500 | 1027127115 | 4240 | 4235 | 4240 | 4235 | 6580 |
| 494 | 20241008 | 103400 | 999260810 | 4240 | 4240 | 4240 | 4240 | 2 |
| 495 | 20241008 | 103300 | 999252330 | 4235 | 4235 | 4240 | 4235 | 1666 |
| 496 | 20241008 | 103200 | 992196720 | 4240 | 4240 | 4240 | 4240 | 0 |
| 497 | 20241008 | 103100 | 992196720 | 4240 | 4235 | 4240 | 4235 | 3 |
| 498 | 20241008 | 103000 | 992184010 | 4235 | 4235 | 4235 | 4235 | 1717 |
| 499 | 20241008 | 102900 | 984912515 | 4235 | 4235 | 4235 | 4230 | 504 |
| 500 | 20241008 | 102800 | 982780070 | 4235 | 4240 | 4240 | 4235 | 7146 |
| 501 | 20241008 | 102700 | 952516030 | 4240 | 4240 | 4240 | 4240 | 0 |
| 502 | 20241008 | 102600 | 952516030 | 4240 | 4235 | 4240 | 4235 | 51 |
| 503 | 20241008 | 102500 | 952300040 | 4235 | 4235 | 4235 | 4235 | 100 |
| 504 | 20241008 | 102400 | 951876540 | 4235 | 4235 | 4235 | 4235 | 1560 |
| 505 | 20241008 | 102300 | 945269940 | 4235 | 4240 | 4240 | 4235 | 2086 |
| 506 | 20241008 | 102200 | 936435125 | 4240 | 4240 | 4240 | 4240 | 2 |
| 507 | 20241008 | 102100 | 936426645 | 4245 | 4245 | 4245 | 4245 | 10 |
| 508 | 20241008 | 102000 | 936384195 | 4235 | 4235 | 4235 | 4235 | 0 |
| 509 | 20241008 | 101900 | 936384195 | 4235 | 4240 | 4240 | 4235 | 6195 |
| 510 | 20241008 | 101800 | 910118315 | 4240 | 4245 | 4245 | 4240 | 155 |
| 511 | 20241008 | 101700 | 909461105 | 4245 | 4245 | 4245 | 4245 | 268 |
| 512 | 20241008 | 101600 | 908323445 | 4245 | 4245 | 4245 | 4245 | 946 |
| 513 | 20241008 | 101500 | 904307675 | 4245 | 4245 | 4245 | 4245 | 2 |
| 514 | 20241008 | 101400 | 904299185 | 4245 | 4245 | 4245 | 4240 | 211 |
| 515 | 20241008 | 101300 | 903403495 | 4245 | 4245 | 4245 | 4240 | 140 |
| 516 | 20241008 | 101200 | 902809345 | 4245 | 4245 | 4260 | 4245 | 214 |
| 517 | 20241008 | 101100 | 901900780 | 4240 | 4245 | 4245 | 4240 | 152 |
| 518 | 20241008 | 101000 | 901255690 | 4245 | 4245 | 4245 | 4245 | 110 |
| 519 | 20241008 | 100900 | 900788740 | 4245 | 4245 | 4245 | 4245 | 140 |
| 520 | 20241008 | 100800 | 900194440 | 4240 | 4245 | 4245 | 4240 | 923 |
| 521 | 20241008 | 100700 | 896279880 | 4245 | 4245 | 4245 | 4245 | 203 |
| 522 | 20241008 | 100600 | 895418145 | 4245 | 4250 | 4250 | 4245 | 387 |
| 523 | 20241008 | 100500 | 893775075 | 4250 | 4245 | 4250 | 4245 | 733 |
| 524 | 20241008 | 100400 | 890662955 | 4250 | 4250 | 4250 | 4250 | 8 |
| 525 | 20241008 | 100300 | 890628955 | 4245 | 4245 | 4245 | 4245 | 473 |
| 526 | 20241008 | 100200 | 888621070 | 4245 | 4250 | 4250 | 4245 | 391 |
| 527 | 20241008 | 100100 | 886961270 | 4250 | 4245 | 4250 | 4245 | 1323 |
| 528 | 20241008 | 100000 | 881345070 | 4240 | 4250 | 4250 | 4240 | 1229 |
| 529 | 20241008 | 095900 | 876133660 | 4240 | 4240 | 4250 | 4240 | 1263 |
| 530 | 20241008 | 095800 | 870777460 | 4240 | 4245 | 4245 | 4240 | 3019 |
| 531 | 20241008 | 095700 | 857962775 | 4245 | 4250 | 4250 | 4245 | 409 |
| 532 | 20241008 | 095600 | 856224530 | 4250 | 4250 | 4250 | 4245 | 5324 |
| 533 | 20241008 | 095500 | 833597535 | 4255 | 4255 | 4255 | 4250 | 2614 |
| 534 | 20241008 | 095400 | 822485530 | 4250 | 4255 | 4255 | 4250 | 1572 |
| 535 | 20241008 | 095300 | 815800325 | 4255 | 4260 | 4260 | 4255 | 1987 |
| 536 | 20241008 | 095200 | 807344600 | 4255 | 4260 | 4260 | 4255 | 981 |
| 537 | 20241008 | 095100 | 803169855 | 4260 | 4265 | 4265 | 4260 | 6490 |
| 538 | 20241008 | 095000 | 775519825 | 4265 | 4270 | 4270 | 4265 | 1765 |
| 539 | 20241008 | 094900 | 767991795 | 4270 | 4265 | 4270 | 4265 | 1297 |
| 540 | 20241008 | 094800 | 762460065 | 4270 | 4265 | 4270 | 4265 | 707 |
| 541 | 20241008 | 094700 | 759442195 | 4265 | 4275 | 4275 | 4265 | 6621 |
| 542 | 20241008 | 094600 | 731152240 | 4275 | 4280 | 4280 | 4275 | 3463 |
| 543 | 20241008 | 094500 | 716330610 | 4285 | 4280 | 4285 | 4280 | 3862 |
| 544 | 20241008 | 094400 | 699784100 | 4280 | 4285 | 4290 | 4280 | 6499 |
| 545 | 20241008 | 094300 | 671951055 | 4275 | 4290 | 4295 | 4275 | 25224 |
| 546 | 20241008 | 094200 | 563850805 | 4290 | 4280 | 4295 | 4280 | 25193 |
| 547 | 20241008 | 094100 | 455847275 | 4280 | 4275 | 4280 | 4260 | 9251 |
| 548 | 20241008 | 094000 | 416345540 | 4275 | 4285 | 4285 | 4260 | 28492 |
| 549 | 20241008 | 093900 | 294852875 | 4275 | 4225 | 4285 | 4225 | 26701 |
| 550 | 20241008 | 093800 | 180984815 | 4225 | 4220 | 4225 | 4220 | 483 |
| 551 | 20241008 | 093700 | 178946550 | 4220 | 4225 | 4225 | 4220 | 344 |
| 552 | 20241008 | 093600 | 177493175 | 4230 | 4230 | 4230 | 4230 | 1 |
| 553 | 20241008 | 093500 | 177488945 | 4225 | 4225 | 4230 | 4225 | 120 |
| 554 | 20241008 | 093400 | 176981935 | 4230 | 4230 | 4230 | 4225 | 112 |
| 555 | 20241008 | 093300 | 176508180 | 4230 | 4225 | 4230 | 4225 | 46 |
| 556 | 20241008 | 093200 | 176313760 | 4230 | 4230 | 4230 | 4230 | 0 |
| 557 | 20241008 | 093100 | 176313760 | 4230 | 4215 | 4230 | 4215 | 1442 |
| 558 | 20241008 | 093000 | 170235705 | 4215 | 4230 | 4230 | 4215 | 10 |
| 559 | 20241008 | 092900 | 170193470 | 4230 | 4230 | 4230 | 4230 | 1 |
| 560 | 20241008 | 092800 | 170189240 | 4215 | 4220 | 4220 | 4215 | 1050 |
| 561 | 20241008 | 092700 | 165762670 | 4220 | 4220 | 4220 | 4220 | 37 |
| 562 | 20241008 | 092600 | 165606530 | 4235 | 4235 | 4235 | 4235 | 50 |
| 563 | 20241008 | 092500 | 165394780 | 4235 | 4235 | 4235 | 4235 | 0 |
| 564 | 20241008 | 092400 | 165394780 | 4235 | 4215 | 4235 | 4215 | 201 |
| 565 | 20241008 | 092300 | 164547545 | 4215 | 4220 | 4220 | 4215 | 1295 |
| 566 | 20241008 | 092200 | 159087620 | 4215 | 4225 | 4225 | 4215 | 1766 |
| 567 | 20241008 | 092100 | 151640960 | 4220 | 4225 | 4225 | 4220 | 500 |
| 568 | 20241008 | 092000 | 149529960 | 4225 | 4230 | 4230 | 4220 | 600 |
| 569 | 20241008 | 091900 | 146994345 | 4225 | 4225 | 4225 | 4225 | 1 |
| 570 | 20241008 | 091800 | 146990120 | 4225 | 4240 | 4250 | 4225 | 4630 |
| 571 | 20241008 | 091700 | 127347645 | 4240 | 4240 | 4240 | 4240 | 1004 |
| 572 | 20241008 | 091600 | 123090685 | 4245 | 4245 | 4245 | 4245 | 1 |
| 573 | 20241008 | 091500 | 123086440 | 4240 | 4245 | 4245 | 4230 | 436 |
| 574 | 20241008 | 091400 | 121239460 | 4240 | 4235 | 4240 | 4235 | 351 |
| 575 | 20241008 | 091300 | 119751475 | 4240 | 4240 | 4240 | 4240 | 505 |
| 576 | 20241008 | 091200 | 117610275 | 4240 | 4230 | 4240 | 4230 | 4343 |
| 577 | 20241008 | 091100 | 99235875 | 4230 | 4230 | 4230 | 4220 | 2619 |
| 578 | 20241008 | 091000 | 88170590 | 4220 | 4220 | 4220 | 4220 | 10 |
| 579 | 20241008 | 090900 | 88128390 | 4220 | 4225 | 4225 | 4205 | 6021 |
| 580 | 20241008 | 090800 | 62704685 | 4225 | 4200 | 4225 | 4200 | 4864 |
| 581 | 20241008 | 090700 | 42275860 | 4200 | 4215 | 4215 | 4200 | 3790 |
| 582 | 20241008 | 090600 | 26331680 | 4210 | 4225 | 4225 | 4210 | 435 |
| 583 | 20241008 | 090500 | 24499895 | 4210 | 4210 | 4220 | 4210 | 778 |
| 584 | 20241008 | 090400 | 21222515 | 4235 | 4210 | 4235 | 4205 | 283 |
| 585 | 20241008 | 090300 | 20031055 | 4200 | 4200 | 4210 | 4195 | 1686 |
| 586 | 20241008 | 090200 | 12938870 | 4200 | 4205 | 4205 | 4190 | 1224 |
| 587 | 20241008 | 090100 | 7798910 | 4210 | 4210 | 4210 | 4200 | 742 |
| 588 | 20241008 | 090000 | 4677720 | 4210 | 4235 | 4235 | 4210 | 1105 |