31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241004 | 185200 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 2188 |
| 3 | 20241004 | 185100 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 4 | 20241004 | 185000 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 5 | 20241004 | 184900 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 6 | 20241004 | 184800 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 7 | 20241004 | 184700 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 8 | 20241004 | 184600 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 9 | 20241004 | 184500 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 10 | 20241004 | 184400 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 11 | 20241004 | 184300 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 12 | 20241004 | 184200 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 13 | 20241004 | 184100 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 14 | 20241004 | 184000 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 15 | 20241004 | 183900 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 16 | 20241004 | 183800 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 17 | 20241004 | 183700 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 18 | 20241004 | 183600 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 19 | 20241004 | 183500 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 20 | 20241004 | 183400 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 21 | 20241004 | 183300 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 22 | 20241004 | 183200 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 23 | 20241004 | 183100 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 24 | 20241004 | 183000 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 25 | 20241004 | 182900 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 26 | 20241004 | 182800 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 27 | 20241004 | 182700 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 28 | 20241004 | 182600 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 29 | 20241004 | 182500 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 30 | 20241004 | 182400 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 31 | 20241004 | 182300 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 32 | 20241004 | 182200 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 2188 |
| 33 | 20241004 | 182100 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 34 | 20241004 | 182000 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 35 | 20241004 | 181900 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 36 | 20241004 | 181800 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 37 | 20241004 | 181700 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 38 | 20241004 | 181600 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 39 | 20241004 | 181500 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 40 | 20241004 | 181400 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 41 | 20241004 | 181300 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 42 | 20241004 | 181200 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 43 | 20241004 | 181100 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 44 | 20241004 | 181000 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 45 | 20241004 | 180900 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 46 | 20241004 | 180800 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 47 | 20241004 | 180700 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 48 | 20241004 | 180600 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 49 | 20241004 | 180500 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 50 | 20241004 | 180400 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 51 | 20241004 | 180300 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 52 | 20241004 | 180200 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 53 | 20241004 | 180100 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 54 | 20241004 | 180000 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 55 | 20241004 | 175900 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 56 | 20241004 | 175800 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 57 | 20241004 | 175700 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 58 | 20241004 | 175600 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 59 | 20241004 | 175500 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 60 | 20241004 | 175400 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 61 | 20241004 | 175300 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 62 | 20241004 | 175200 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 2188 |
| 63 | 20241004 | 175100 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 64 | 20241004 | 175000 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 65 | 20241004 | 174900 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 66 | 20241004 | 174800 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 67 | 20241004 | 174700 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 68 | 20241004 | 174600 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 69 | 20241004 | 174500 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 70 | 20241004 | 174400 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 71 | 20241004 | 174300 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 72 | 20241004 | 174200 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 73 | 20241004 | 174100 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 74 | 20241004 | 174000 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 75 | 20241004 | 173900 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 76 | 20241004 | 173800 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 77 | 20241004 | 173700 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 78 | 20241004 | 173600 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 79 | 20241004 | 173500 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 80 | 20241004 | 173400 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 81 | 20241004 | 173300 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 82 | 20241004 | 173200 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 83 | 20241004 | 173100 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 84 | 20241004 | 173000 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 85 | 20241004 | 172900 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 86 | 20241004 | 172800 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 87 | 20241004 | 172700 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 88 | 20241004 | 172600 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 89 | 20241004 | 172500 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 90 | 20241004 | 172400 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 91 | 20241004 | 172300 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 92 | 20241004 | 172200 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 2188 |
| 93 | 20241004 | 172100 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 94 | 20241004 | 172000 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 95 | 20241004 | 171900 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 96 | 20241004 | 171800 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 97 | 20241004 | 171700 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 98 | 20241004 | 171600 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 99 | 20241004 | 171500 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 100 | 20241004 | 171400 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 101 | 20241004 | 171300 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 102 | 20241004 | 171200 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 103 | 20241004 | 171100 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 104 | 20241004 | 171000 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 105 | 20241004 | 170900 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 106 | 20241004 | 170800 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 107 | 20241004 | 170700 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 108 | 20241004 | 170600 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 109 | 20241004 | 170500 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 110 | 20241004 | 170400 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 111 | 20241004 | 170300 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 112 | 20241004 | 170200 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 113 | 20241004 | 170100 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 114 | 20241004 | 170000 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 115 | 20241004 | 165900 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 116 | 20241004 | 165800 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 117 | 20241004 | 165700 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 118 | 20241004 | 165600 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 119 | 20241004 | 165500 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 120 | 20241004 | 165400 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 121 | 20241004 | 165300 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 122 | 20241004 | 165200 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 2188 |
| 123 | 20241004 | 165100 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 124 | 20241004 | 165000 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 125 | 20241004 | 164900 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 126 | 20241004 | 164800 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 127 | 20241004 | 164700 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 128 | 20241004 | 164600 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 129 | 20241004 | 164500 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 130 | 20241004 | 164400 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 131 | 20241004 | 164300 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 132 | 20241004 | 164200 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 133 | 20241004 | 164100 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 134 | 20241004 | 164000 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 135 | 20241004 | 163900 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 136 | 20241004 | 163800 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 137 | 20241004 | 163700 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 138 | 20241004 | 163600 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 139 | 20241004 | 163500 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 140 | 20241004 | 163400 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 141 | 20241004 | 163300 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 142 | 20241004 | 163200 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 143 | 20241004 | 163100 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 144 | 20241004 | 163000 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 145 | 20241004 | 162900 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 146 | 20241004 | 162800 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 147 | 20241004 | 162700 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 148 | 20241004 | 162600 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 149 | 20241004 | 162500 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 150 | 20241004 | 162400 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 151 | 20241004 | 162300 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 152 | 20241004 | 162200 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 2188 |
| 153 | 20241004 | 162100 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 154 | 20241004 | 162000 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 155 | 20241004 | 161900 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 156 | 20241004 | 161800 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 157 | 20241004 | 161700 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 158 | 20241004 | 161600 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 159 | 20241004 | 161500 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 160 | 20241004 | 161400 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 161 | 20241004 | 161300 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 162 | 20241004 | 161200 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 163 | 20241004 | 161100 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 164 | 20241004 | 161000 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 165 | 20241004 | 160900 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 166 | 20241004 | 160800 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 167 | 20241004 | 160700 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 168 | 20241004 | 160600 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 169 | 20241004 | 160500 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 170 | 20241004 | 160400 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 171 | 20241004 | 160300 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 172 | 20241004 | 160200 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 173 | 20241004 | 160100 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 174 | 20241004 | 160000 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 175 | 20241004 | 155900 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 176 | 20241004 | 155800 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 177 | 20241004 | 155700 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 178 | 20241004 | 155600 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 179 | 20241004 | 155500 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 180 | 20241004 | 155400 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 181 | 20241004 | 155300 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 182 | 20241004 | 155200 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 2188 |
| 183 | 20241004 | 155100 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 184 | 20241004 | 155000 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 185 | 20241004 | 154900 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 186 | 20241004 | 154800 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 187 | 20241004 | 154700 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 188 | 20241004 | 154600 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 189 | 20241004 | 154500 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 190 | 20241004 | 154400 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 191 | 20241004 | 154300 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 192 | 20241004 | 154200 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 193 | 20241004 | 154100 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 194 | 20241004 | 154000 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 195 | 20241004 | 153900 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 196 | 20241004 | 153800 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 197 | 20241004 | 153700 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 198 | 20241004 | 153600 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 199 | 20241004 | 153500 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 200 | 20241004 | 153400 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 201 | 20241004 | 153300 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 202 | 20241004 | 153200 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 203 | 20241004 | 153100 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 204 | 20241004 | 153000 | 2765999900 | 32200 | 32200 | 32200 | 32200 | 2188 |
| 205 | 20241004 | 152900 | 2695546300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 206 | 20241004 | 152800 | 2695546300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 207 | 20241004 | 152700 | 2695546300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 208 | 20241004 | 152600 | 2695546300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 209 | 20241004 | 152500 | 2695546300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 210 | 20241004 | 152400 | 2695546300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 211 | 20241004 | 152300 | 2695546300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 212 | 20241004 | 152200 | 2695546300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 213 | 20241004 | 152100 | 2695546300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 214 | 20241004 | 152000 | 2695546300 | 32200 | 32200 | 32200 | 32200 | 0 |
| 215 | 20241004 | 151900 | 2695546300 | 32200 | 32200 | 32200 | 32150 | 441 |
| 216 | 20241004 | 151800 | 2681366700 | 32200 | 32150 | 32200 | 32150 | 10 |
| 217 | 20241004 | 151700 | 2681044750 | 32200 | 32200 | 32200 | 32150 | 35 |
| 218 | 20241004 | 151600 | 2679919150 | 32150 | 32200 | 32200 | 32150 | 28 |
| 219 | 20241004 | 151500 | 2679018600 | 32150 | 32200 | 32200 | 32150 | 118 |
| 220 | 20241004 | 151400 | 2675224100 | 32200 | 32200 | 32200 | 32200 | 18 |
| 221 | 20241004 | 151300 | 2674644500 | 32200 | 32100 | 32250 | 32100 | 189 |
| 222 | 20241004 | 151200 | 2668564450 | 32100 | 32200 | 32200 | 32100 | 512 |
| 223 | 20241004 | 151100 | 2652104100 | 32200 | 32150 | 32200 | 32150 | 209 |
| 224 | 20241004 | 151000 | 2645384650 | 32150 | 32200 | 32200 | 32150 | 20 |
| 225 | 20241004 | 150900 | 2644741400 | 32150 | 32200 | 32200 | 32150 | 3 |
| 226 | 20241004 | 150800 | 2644644850 | 32150 | 32150 | 32150 | 32150 | 54 |
| 227 | 20241004 | 150700 | 2642908750 | 32150 | 32150 | 32150 | 32150 | 21 |
| 228 | 20241004 | 150600 | 2642233600 | 32200 | 32200 | 32200 | 32200 | 12 |
| 229 | 20241004 | 150500 | 2641847200 | 32200 | 32200 | 32200 | 32200 | 100 |
| 230 | 20241004 | 150400 | 2638627200 | 32200 | 32200 | 32200 | 32200 | 10 |
| 231 | 20241004 | 150300 | 2638305200 | 32200 | 32200 | 32200 | 32200 | 244 |
| 232 | 20241004 | 150200 | 2630448400 | 32200 | 32200 | 32200 | 32200 | 0 |
| 233 | 20241004 | 150100 | 2630448400 | 32200 | 32250 | 32250 | 32200 | 2055 |
| 234 | 20241004 | 150000 | 2564277350 | 32250 | 32250 | 32250 | 32250 | 1 |
| 235 | 20241004 | 145900 | 2564245100 | 32250 | 32250 | 32250 | 32250 | 1 |
| 236 | 20241004 | 145800 | 2564212850 | 32250 | 32200 | 32250 | 32200 | 48 |
| 237 | 20241004 | 145700 | 2562665100 | 32250 | 32250 | 32250 | 32250 | 250 |
| 238 | 20241004 | 145600 | 2554602600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 239 | 20241004 | 145500 | 2554602600 | 32250 | 32250 | 32250 | 32250 | 0 |
| 240 | 20241004 | 145400 | 2554602600 | 32250 | 32250 | 32250 | 32250 | 88 |
| 241 | 20241004 | 145300 | 2551764600 | 32250 | 32200 | 32250 | 32200 | 58 |
| 242 | 20241004 | 145200 | 2549894850 | 32200 | 32300 | 32300 | 32200 | 308 |
| 243 | 20241004 | 145100 | 2539972950 | 32200 | 32250 | 32250 | 32200 | 6 |
| 244 | 20241004 | 145000 | 2539779650 | 32250 | 32250 | 32250 | 32250 | 84 |
| 245 | 20241004 | 144900 | 2537070650 | 32250 | 32300 | 32300 | 32250 | 2 |
| 246 | 20241004 | 144800 | 2537006100 | 32250 | 32300 | 32300 | 32250 | 54 |
| 247 | 20241004 | 144700 | 2535264550 | 32250 | 32250 | 32250 | 32200 | 208 |
| 248 | 20241004 | 144600 | 2528561450 | 32300 | 32300 | 32300 | 32300 | 1 |
| 249 | 20241004 | 144500 | 2528529150 | 32250 | 32250 | 32300 | 32200 | 199 |
| 250 | 20241004 | 144400 | 2522114400 | 32250 | 32250 | 32250 | 32250 | 6 |
| 251 | 20241004 | 144300 | 2521920900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 252 | 20241004 | 144200 | 2521920900 | 32300 | 32300 | 32300 | 32300 | 2 |
| 253 | 20241004 | 144100 | 2521856300 | 32250 | 32250 | 32250 | 32250 | 391 |
| 254 | 20241004 | 144000 | 2509246550 | 32300 | 32300 | 32300 | 32300 | 0 |
| 255 | 20241004 | 143900 | 2509246550 | 32300 | 32300 | 32300 | 32300 | 3 |
| 256 | 20241004 | 143800 | 2509149650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 257 | 20241004 | 143700 | 2509149650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 258 | 20241004 | 143600 | 2509149650 | 32300 | 32300 | 32300 | 32300 | 1 |
| 259 | 20241004 | 143500 | 2509117350 | 32300 | 32300 | 32300 | 32300 | 1 |
| 260 | 20241004 | 143400 | 2509085050 | 32300 | 32300 | 32300 | 32300 | 1 |
| 261 | 20241004 | 143300 | 2509052750 | 32250 | 32250 | 32250 | 32250 | 0 |
| 262 | 20241004 | 143200 | 2509052750 | 32250 | 32250 | 32250 | 32250 | 0 |
| 263 | 20241004 | 143100 | 2509052750 | 32250 | 32250 | 32250 | 32250 | 2 |
| 264 | 20241004 | 143000 | 2508988250 | 32300 | 32300 | 32300 | 32300 | 200 |
| 265 | 20241004 | 142900 | 2502528250 | 32300 | 32250 | 32300 | 32250 | 6 |
| 266 | 20241004 | 142800 | 2502334650 | 32250 | 32250 | 32300 | 32250 | 302 |
| 267 | 20241004 | 142700 | 2492595050 | 32250 | 32250 | 32250 | 32250 | 16 |
| 268 | 20241004 | 142600 | 2492079050 | 32250 | 32250 | 32250 | 32250 | 358 |
| 269 | 20241004 | 142500 | 2480533550 | 32300 | 32300 | 32300 | 32300 | 1 |
| 270 | 20241004 | 142400 | 2480501250 | 32350 | 32250 | 32350 | 32250 | 185 |
| 271 | 20241004 | 142300 | 2474534900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 272 | 20241004 | 142200 | 2474534900 | 32250 | 32200 | 32250 | 32200 | 32 |
| 273 | 20241004 | 142100 | 2473504350 | 32200 | 32250 | 32250 | 32200 | 235 |
| 274 | 20241004 | 142000 | 2465937250 | 32250 | 32250 | 32250 | 32250 | 466 |
| 275 | 20241004 | 141900 | 2450908750 | 32250 | 32300 | 32300 | 32250 | 845 |
| 276 | 20241004 | 141800 | 2423657450 | 32250 | 32300 | 32300 | 32250 | 4 |
| 277 | 20241004 | 141700 | 2423528300 | 32300 | 32300 | 32300 | 32300 | 120 |
| 278 | 20241004 | 141600 | 2419652300 | 32300 | 32300 | 32300 | 32300 | 101 |
| 279 | 20241004 | 141500 | 2416390000 | 32300 | 32300 | 32300 | 32300 | 4 |
| 280 | 20241004 | 141400 | 2416260800 | 32300 | 32300 | 32300 | 32300 | 44 |
| 281 | 20241004 | 141300 | 2414839600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 282 | 20241004 | 141200 | 2414839600 | 32300 | 32300 | 32300 | 32300 | 111 |
| 283 | 20241004 | 141100 | 2411254300 | 32300 | 32300 | 32300 | 32300 | 13 |
| 284 | 20241004 | 141000 | 2410834400 | 32300 | 32300 | 32300 | 32300 | 1 |
| 285 | 20241004 | 140900 | 2410802100 | 32250 | 32250 | 32250 | 32250 | 20 |
| 286 | 20241004 | 140800 | 2410157100 | 32300 | 32350 | 32350 | 32300 | 53 |
| 287 | 20241004 | 140700 | 2408445100 | 32250 | 32300 | 32300 | 32250 | 251 |
| 288 | 20241004 | 140600 | 2400344050 | 32300 | 32300 | 32300 | 32300 | 10 |
| 289 | 20241004 | 140500 | 2400021050 | 32300 | 32300 | 32300 | 32300 | 1 |
| 290 | 20241004 | 140400 | 2399988750 | 32350 | 32350 | 32350 | 32350 | 1 |
| 291 | 20241004 | 140300 | 2399956400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 292 | 20241004 | 140200 | 2399956400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 293 | 20241004 | 140100 | 2399956400 | 32300 | 32300 | 32350 | 32300 | 336 |
| 294 | 20241004 | 140000 | 2389094200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 295 | 20241004 | 135900 | 2389094200 | 32300 | 32350 | 32350 | 32300 | 11 |
| 296 | 20241004 | 135800 | 2388738850 | 32300 | 32300 | 32300 | 32300 | 114 |
| 297 | 20241004 | 135700 | 2385056650 | 32250 | 32250 | 32250 | 32250 | 321 |
| 298 | 20241004 | 135600 | 2374704400 | 32300 | 32250 | 32300 | 32250 | 302 |
| 299 | 20241004 | 135500 | 2364964800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 300 | 20241004 | 135400 | 2364964800 | 32300 | 32300 | 32350 | 32300 | 177 |
| 301 | 20241004 | 135300 | 2359246850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 302 | 20241004 | 135200 | 2359246850 | 32350 | 32350 | 32350 | 32350 | 1 |
| 303 | 20241004 | 135100 | 2359214500 | 32350 | 32350 | 32350 | 32350 | 9 |
| 304 | 20241004 | 135000 | 2358923350 | 32350 | 32300 | 32350 | 32300 | 256 |
| 305 | 20241004 | 134900 | 2350653750 | 32300 | 32350 | 32350 | 32300 | 381 |
| 306 | 20241004 | 134800 | 2338347400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 307 | 20241004 | 134700 | 2338347400 | 32350 | 32350 | 32350 | 32350 | 41 |
| 308 | 20241004 | 134600 | 2337021050 | 32400 | 32400 | 32400 | 32400 | 13 |
| 309 | 20241004 | 134500 | 2336599850 | 32300 | 32350 | 32350 | 32300 | 87 |
| 310 | 20241004 | 134400 | 2333785450 | 32400 | 32350 | 32400 | 32350 | 283 |
| 311 | 20241004 | 134300 | 2324618000 | 32350 | 32350 | 32350 | 32350 | 11 |
| 312 | 20241004 | 134200 | 2324262150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 313 | 20241004 | 134100 | 2324262150 | 32400 | 32350 | 32400 | 32350 | 152 |
| 314 | 20241004 | 134000 | 2319344800 | 32400 | 32400 | 32400 | 32400 | 10 |
| 315 | 20241004 | 133900 | 2319020800 | 32400 | 32400 | 32400 | 32400 | 30 |
| 316 | 20241004 | 133800 | 2318048800 | 32400 | 32400 | 32400 | 32400 | 30 |
| 317 | 20241004 | 133700 | 2317076800 | 32350 | 32350 | 32350 | 32350 | 47 |
| 318 | 20241004 | 133600 | 2315556350 | 32350 | 32400 | 32400 | 32350 | 176 |
| 319 | 20241004 | 133500 | 2309854600 | 32350 | 32350 | 32350 | 32350 | 4 |
| 320 | 20241004 | 133400 | 2309725200 | 32350 | 32350 | 32350 | 32350 | 10 |
| 321 | 20241004 | 133300 | 2309401700 | 32350 | 32350 | 32350 | 32350 | 70 |
| 322 | 20241004 | 133200 | 2307137200 | 32350 | 32350 | 32350 | 32350 | 1 |
| 323 | 20241004 | 133100 | 2307104850 | 32350 | 32400 | 32400 | 32350 | 391 |
| 324 | 20241004 | 133000 | 2294455950 | 32400 | 32450 | 32450 | 32400 | 107 |
| 325 | 20241004 | 132900 | 2290989050 | 32400 | 32400 | 32400 | 32400 | 1714 |
| 326 | 20241004 | 132800 | 2235455450 | 32400 | 32350 | 32400 | 32350 | 705 |
| 327 | 20241004 | 132700 | 2212648650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 328 | 20241004 | 132600 | 2212648650 | 32300 | 32300 | 32300 | 32300 | 94 |
| 329 | 20241004 | 132500 | 2209612450 | 32300 | 32300 | 32300 | 32300 | 508 |
| 330 | 20241004 | 132400 | 2193204050 | 32350 | 32350 | 32350 | 32350 | 0 |
| 331 | 20241004 | 132300 | 2193204050 | 32350 | 32350 | 32350 | 32350 | 0 |
| 332 | 20241004 | 132200 | 2193204050 | 32350 | 32350 | 32350 | 32350 | 6 |
| 333 | 20241004 | 132100 | 2193009950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 334 | 20241004 | 132000 | 2193009950 | 32300 | 32300 | 32300 | 32300 | 130 |
| 335 | 20241004 | 131900 | 2188810950 | 32300 | 32300 | 32300 | 32300 | 1 |
| 336 | 20241004 | 131800 | 2188778650 | 32300 | 32300 | 32300 | 32300 | 1 |
| 337 | 20241004 | 131700 | 2188746350 | 32300 | 32350 | 32350 | 32300 | 61 |
| 338 | 20241004 | 131600 | 2186776000 | 32350 | 32350 | 32350 | 32350 | 1 |
| 339 | 20241004 | 131500 | 2186743650 | 32300 | 32300 | 32300 | 32300 | 242 |
| 340 | 20241004 | 131400 | 2178927050 | 32300 | 32300 | 32300 | 32300 | 37 |
| 341 | 20241004 | 131300 | 2177731950 | 32300 | 32300 | 32300 | 32300 | 270 |
| 342 | 20241004 | 131200 | 2169010950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 343 | 20241004 | 131100 | 2169010950 | 32350 | 32350 | 32350 | 32350 | 1 |
| 344 | 20241004 | 131000 | 2168978600 | 32350 | 32300 | 32350 | 32300 | 31 |
| 345 | 20241004 | 130900 | 2167977250 | 32300 | 32300 | 32300 | 32300 | 30 |
| 346 | 20241004 | 130800 | 2167008250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 347 | 20241004 | 130700 | 2167008250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 348 | 20241004 | 130600 | 2167008250 | 32300 | 32350 | 32350 | 32300 | 86 |
| 349 | 20241004 | 130500 | 2164228650 | 32300 | 32300 | 32300 | 32300 | 200 |
| 350 | 20241004 | 130400 | 2157768650 | 32300 | 32300 | 32300 | 32300 | 1 |
| 351 | 20241004 | 130300 | 2157736350 | 32300 | 32300 | 32300 | 32300 | 7 |
| 352 | 20241004 | 130200 | 2157510250 | 32300 | 32350 | 32350 | 32300 | 5 |
| 353 | 20241004 | 130100 | 2157348650 | 32300 | 32350 | 32350 | 32300 | 3 |
| 354 | 20241004 | 130000 | 2157251650 | 32350 | 32300 | 32350 | 32300 | 4 |
| 355 | 20241004 | 125900 | 2157122400 | 32300 | 32350 | 32350 | 32300 | 303 |
| 356 | 20241004 | 125800 | 2147335350 | 32300 | 32300 | 32300 | 32300 | 9 |
| 357 | 20241004 | 125700 | 2147044650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 358 | 20241004 | 125600 | 2147044650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 359 | 20241004 | 125500 | 2147044650 | 32300 | 32300 | 32300 | 32300 | 45 |
| 360 | 20241004 | 125400 | 2145591150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 361 | 20241004 | 125300 | 2145591150 | 32300 | 32300 | 32300 | 32300 | 707 |
| 362 | 20241004 | 125200 | 2122755050 | 32350 | 32350 | 32350 | 32350 | 508 |
| 363 | 20241004 | 125100 | 2106321250 | 32350 | 32350 | 32350 | 32350 | 10 |
| 364 | 20241004 | 125000 | 2105997750 | 32350 | 32350 | 32350 | 32350 | 15 |
| 365 | 20241004 | 124900 | 2105512500 | 32350 | 32350 | 32350 | 32350 | 20 |
| 366 | 20241004 | 124800 | 2104865500 | 32300 | 32250 | 32300 | 32250 | 640 |
| 367 | 20241004 | 124700 | 2084193800 | 32250 | 32250 | 32250 | 32250 | 461 |
| 368 | 20241004 | 124600 | 2069326550 | 32250 | 32250 | 32250 | 32250 | 358 |
| 369 | 20241004 | 124500 | 2057781050 | 32250 | 32250 | 32250 | 32250 | 1 |
| 370 | 20241004 | 124400 | 2057748800 | 32300 | 32300 | 32300 | 32300 | 6 |
| 371 | 20241004 | 124300 | 2057555000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 372 | 20241004 | 124200 | 2057555000 | 32300 | 32300 | 32300 | 32300 | 3 |
| 373 | 20241004 | 124100 | 2057458100 | 32350 | 32300 | 32350 | 32250 | 32 |
| 374 | 20241004 | 124000 | 2056424950 | 32300 | 32300 | 32350 | 32300 | 572 |
| 375 | 20241004 | 123900 | 2037948350 | 32350 | 32350 | 32350 | 32350 | 42 |
| 376 | 20241004 | 123800 | 2036589650 | 32350 | 32350 | 32350 | 32350 | 0 |
| 377 | 20241004 | 123700 | 2036589650 | 32350 | 32350 | 32350 | 32350 | 0 |
| 378 | 20241004 | 123600 | 2036589650 | 32350 | 32350 | 32350 | 32350 | 0 |
| 379 | 20241004 | 123500 | 2036589650 | 32350 | 32400 | 32400 | 32350 | 45 |
| 380 | 20241004 | 123400 | 2035133850 | 32400 | 32400 | 32400 | 32400 | 20 |
| 381 | 20241004 | 123300 | 2034485850 | 32350 | 32350 | 32350 | 32350 | 21 |
| 382 | 20241004 | 123200 | 2033806500 | 32400 | 32400 | 32400 | 32400 | 21 |
| 383 | 20241004 | 123100 | 2033126100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 384 | 20241004 | 123000 | 2033126100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 385 | 20241004 | 122900 | 2033126100 | 32350 | 32350 | 32350 | 32300 | 600 |
| 386 | 20241004 | 122800 | 2013739750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 387 | 20241004 | 122700 | 2013739750 | 32300 | 32300 | 32350 | 32300 | 4 |
| 388 | 20241004 | 122600 | 2013610450 | 32300 | 32300 | 32300 | 32300 | 0 |
| 389 | 20241004 | 122500 | 2013610450 | 32300 | 32350 | 32350 | 32300 | 2 |
| 390 | 20241004 | 122400 | 2013545800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 391 | 20241004 | 122300 | 2013545800 | 32350 | 32350 | 32350 | 32350 | 204 |
| 392 | 20241004 | 122200 | 2006946400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 393 | 20241004 | 122100 | 2006946400 | 32350 | 32350 | 32350 | 32350 | 556 |
| 394 | 20241004 | 122000 | 1988959800 | 32350 | 32350 | 32350 | 32350 | 9 |
| 395 | 20241004 | 121900 | 1988668650 | 32400 | 32400 | 32400 | 32400 | 352 |
| 396 | 20241004 | 121800 | 1977263850 | 32300 | 32300 | 32300 | 32300 | 450 |
| 397 | 20241004 | 121700 | 1962728850 | 32300 | 32300 | 32300 | 32300 | 48 |
| 398 | 20241004 | 121600 | 1961178450 | 32400 | 32300 | 32400 | 32300 | 97 |
| 399 | 20241004 | 121500 | 1958039950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 400 | 20241004 | 121400 | 1958039950 | 32300 | 32350 | 32350 | 32300 | 56 |
| 401 | 20241004 | 121300 | 1956230500 | 32350 | 32350 | 32350 | 32350 | 809 |
| 402 | 20241004 | 121200 | 1930059350 | 32350 | 32400 | 32400 | 32350 | 66 |
| 403 | 20241004 | 121100 | 1927922200 | 32450 | 32450 | 32450 | 32450 | 7 |
| 404 | 20241004 | 121000 | 1927695050 | 32450 | 32450 | 32450 | 32400 | 83 |
| 405 | 20241004 | 120900 | 1925003850 | 32450 | 32400 | 32450 | 32400 | 2210 |
| 406 | 20241004 | 120800 | 1853310250 | 32400 | 32400 | 32400 | 32400 | 0 |
| 407 | 20241004 | 120700 | 1853310250 | 32400 | 32300 | 32400 | 32300 | 1032 |
| 408 | 20241004 | 120600 | 1819973450 | 32400 | 32350 | 32400 | 32350 | 905 |
| 409 | 20241004 | 120500 | 1790653800 | 32350 | 32350 | 32350 | 32350 | 1 |
| 410 | 20241004 | 120400 | 1790621450 | 32350 | 32400 | 32400 | 32350 | 70 |
| 411 | 20241004 | 120300 | 1788353950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 412 | 20241004 | 120200 | 1788353950 | 32350 | 32350 | 32350 | 32350 | 47 |
| 413 | 20241004 | 120100 | 1786833500 | 32350 | 32350 | 32350 | 32350 | 250 |
| 414 | 20241004 | 120000 | 1778746000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 415 | 20241004 | 115900 | 1778746000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 416 | 20241004 | 115800 | 1778746000 | 32350 | 32350 | 32350 | 32350 | 176 |
| 417 | 20241004 | 115700 | 1773052400 | 32350 | 32350 | 32350 | 32350 | 97 |
| 418 | 20241004 | 115600 | 1769914450 | 32400 | 32300 | 32400 | 32300 | 90 |
| 419 | 20241004 | 115500 | 1767003450 | 32300 | 32300 | 32300 | 32300 | 211 |
| 420 | 20241004 | 115400 | 1760188150 | 32300 | 32300 | 32300 | 32300 | 44 |
| 421 | 20241004 | 115300 | 1758766950 | 32350 | 32300 | 32350 | 32300 | 19 |
| 422 | 20241004 | 115200 | 1758152400 | 32350 | 32350 | 32350 | 32350 | 43 |
| 423 | 20241004 | 115100 | 1756761350 | 32350 | 32350 | 32350 | 32350 | 2 |
| 424 | 20241004 | 115000 | 1756696650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 425 | 20241004 | 114900 | 1756696650 | 32400 | 32350 | 32400 | 32350 | 555 |
| 426 | 20241004 | 114800 | 1738742300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 427 | 20241004 | 114700 | 1738742300 | 32400 | 32400 | 32400 | 32400 | 21 |
| 428 | 20241004 | 114600 | 1738061900 | 32400 | 32400 | 32400 | 32400 | 72 |
| 429 | 20241004 | 114500 | 1735729100 | 32400 | 32400 | 32400 | 32400 | 214 |
| 430 | 20241004 | 114400 | 1728795500 | 32450 | 32450 | 32450 | 32450 | 10 |
| 431 | 20241004 | 114300 | 1728471000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 432 | 20241004 | 114200 | 1728471000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 433 | 20241004 | 114100 | 1728471000 | 32450 | 32400 | 32450 | 32400 | 366 |
| 434 | 20241004 | 114000 | 1716607400 | 32400 | 32450 | 32450 | 32400 | 240 |
| 435 | 20241004 | 113900 | 1708831350 | 32450 | 32400 | 32450 | 32400 | 51 |
| 436 | 20241004 | 113800 | 1707176900 | 32400 | 32400 | 32400 | 32400 | 100 |
| 437 | 20241004 | 113700 | 1703936900 | 32400 | 32400 | 32400 | 32400 | 16 |
| 438 | 20241004 | 113600 | 1703418500 | 32400 | 32450 | 32450 | 32400 | 16 |
| 439 | 20241004 | 113500 | 1702900050 | 32450 | 32400 | 32450 | 32400 | 103 |
| 440 | 20241004 | 113400 | 1699562800 | 32400 | 32400 | 32400 | 32400 | 1 |
| 441 | 20241004 | 113300 | 1699530400 | 32400 | 32400 | 32400 | 32400 | 50 |
| 442 | 20241004 | 113200 | 1697910400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 443 | 20241004 | 113100 | 1697910400 | 32450 | 32400 | 32450 | 32400 | 503 |
| 444 | 20241004 | 113000 | 1681613100 | 32400 | 32400 | 32400 | 32400 | 8 |
| 445 | 20241004 | 112900 | 1681353900 | 32400 | 32500 | 32500 | 32400 | 5 |
| 446 | 20241004 | 112800 | 1681191600 | 32400 | 32450 | 32500 | 32400 | 677 |
| 447 | 20241004 | 112700 | 1659222600 | 32500 | 32400 | 32500 | 32400 | 2718 |
| 448 | 20241004 | 112600 | 1570967400 | 32400 | 32300 | 32450 | 32300 | 1801 |
| 449 | 20241004 | 112500 | 1512632000 | 32300 | 32300 | 32300 | 32300 | 3 |
| 450 | 20241004 | 112400 | 1512535100 | 32300 | 32300 | 32300 | 32300 | 20 |
| 451 | 20241004 | 112300 | 1511889100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 452 | 20241004 | 112200 | 1511889100 | 32300 | 32300 | 32300 | 32250 | 254 |
| 453 | 20241004 | 112100 | 1503688900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 454 | 20241004 | 112000 | 1503688900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 455 | 20241004 | 111900 | 1503688900 | 32300 | 32300 | 32300 | 32300 | 0 |
| 456 | 20241004 | 111800 | 1503688900 | 32300 | 32300 | 32300 | 32300 | 5 |
| 457 | 20241004 | 111700 | 1503527400 | 32300 | 32300 | 32300 | 32300 | 18 |
| 458 | 20241004 | 111600 | 1502946000 | 32250 | 32300 | 32300 | 32250 | 343 |
| 459 | 20241004 | 111500 | 1491874600 | 32300 | 32250 | 32300 | 32250 | 88 |
| 460 | 20241004 | 111400 | 1489033950 | 32250 | 32250 | 32250 | 32250 | 230 |
| 461 | 20241004 | 111300 | 1481616450 | 32250 | 32250 | 32250 | 32250 | 301 |
| 462 | 20241004 | 111200 | 1471909200 | 32250 | 32250 | 32300 | 32250 | 87 |
| 463 | 20241004 | 111100 | 1469103350 | 32250 | 32250 | 32250 | 32250 | 11 |
| 464 | 20241004 | 111000 | 1468748600 | 32300 | 32250 | 32300 | 32250 | 155 |
| 465 | 20241004 | 110900 | 1463749750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 466 | 20241004 | 110800 | 1463749750 | 32300 | 32250 | 32300 | 32250 | 1300 |
| 467 | 20241004 | 110700 | 1421809750 | 32300 | 32250 | 32300 | 32250 | 38 |
| 468 | 20241004 | 110600 | 1420583400 | 32300 | 32300 | 32300 | 32300 | 6 |
| 469 | 20241004 | 110500 | 1420389600 | 32300 | 32300 | 32300 | 32300 | 15 |
| 470 | 20241004 | 110400 | 1419905100 | 32300 | 32300 | 32300 | 32300 | 5 |
| 471 | 20241004 | 110300 | 1419743600 | 32300 | 32350 | 32400 | 32300 | 118 |
| 472 | 20241004 | 110200 | 1415924500 | 32350 | 32350 | 32400 | 32300 | 1533 |
| 473 | 20241004 | 110100 | 1366377400 | 32300 | 32300 | 32300 | 32300 | 30 |
| 474 | 20241004 | 110000 | 1365408400 | 32400 | 32400 | 32400 | 32400 | 2 |
| 475 | 20241004 | 105900 | 1365343600 | 32250 | 32400 | 32400 | 32250 | 1672 |
| 476 | 20241004 | 105800 | 1311345350 | 32400 | 32450 | 32450 | 32350 | 572 |
| 477 | 20241004 | 105700 | 1292834200 | 32450 | 32350 | 32450 | 32350 | 1320 |
| 478 | 20241004 | 105600 | 1250014850 | 32350 | 32400 | 32450 | 32350 | 1035 |
| 479 | 20241004 | 105500 | 1216490700 | 32450 | 32450 | 32450 | 32450 | 93 |
| 480 | 20241004 | 105400 | 1213472850 | 32450 | 32450 | 32450 | 32450 | 1151 |
| 481 | 20241004 | 105300 | 1176122900 | 32450 | 32350 | 32450 | 32350 | 2927 |
| 482 | 20241004 | 105200 | 1081307750 | 32350 | 32250 | 32350 | 32250 | 3315 |
| 483 | 20241004 | 105100 | 974226550 | 32250 | 32200 | 32250 | 32200 | 1083 |
| 484 | 20241004 | 105000 | 939299850 | 32250 | 32250 | 32250 | 32250 | 23 |
| 485 | 20241004 | 104900 | 938558100 | 32200 | 32200 | 32200 | 32200 | 2 |
| 486 | 20241004 | 104800 | 938493700 | 32200 | 32200 | 32200 | 32200 | 305 |
| 487 | 20241004 | 104700 | 928672700 | 32250 | 32250 | 32250 | 32250 | 71 |
| 488 | 20241004 | 104600 | 926382950 | 32250 | 32200 | 32250 | 32200 | 1068 |
| 489 | 20241004 | 104500 | 891993100 | 32200 | 32200 | 32200 | 32200 | 50 |
| 490 | 20241004 | 104400 | 890383100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 491 | 20241004 | 104300 | 890383100 | 32200 | 32150 | 32200 | 32150 | 71 |
| 492 | 20241004 | 104200 | 888097900 | 32200 | 32200 | 32200 | 32200 | 1 |
| 493 | 20241004 | 104100 | 888065700 | 32200 | 32150 | 32200 | 32150 | 106 |
| 494 | 20241004 | 104000 | 884652750 | 32150 | 32150 | 32150 | 32150 | 42 |
| 495 | 20241004 | 103900 | 883302450 | 32150 | 32150 | 32150 | 32150 | 100 |
| 496 | 20241004 | 103800 | 880087450 | 32200 | 32200 | 32200 | 32200 | 1 |
| 497 | 20241004 | 103700 | 880055250 | 32150 | 32150 | 32150 | 32100 | 646 |
| 498 | 20241004 | 103600 | 859286400 | 32150 | 32100 | 32150 | 32100 | 57 |
| 499 | 20241004 | 103500 | 857456650 | 32100 | 32100 | 32100 | 32100 | 44 |
| 500 | 20241004 | 103400 | 856044250 | 32100 | 32100 | 32100 | 32100 | 13 |
| 501 | 20241004 | 103300 | 855626950 | 32100 | 32100 | 32100 | 32100 | 17 |
| 502 | 20241004 | 103200 | 855081250 | 32100 | 32100 | 32100 | 32050 | 145 |
| 503 | 20241004 | 103100 | 850427750 | 32100 | 32100 | 32100 | 32100 | 0 |
| 504 | 20241004 | 103000 | 850427750 | 32100 | 32100 | 32100 | 32100 | 0 |
| 505 | 20241004 | 102900 | 850427750 | 32100 | 32100 | 32100 | 32100 | 0 |
| 506 | 20241004 | 102800 | 850427750 | 32100 | 32100 | 32100 | 32100 | 0 |
| 507 | 20241004 | 102700 | 850427750 | 32100 | 32150 | 32150 | 32100 | 51 |
| 508 | 20241004 | 102600 | 848790600 | 32150 | 32150 | 32150 | 32150 | 1 |
| 509 | 20241004 | 102500 | 848758450 | 32100 | 32100 | 32100 | 32100 | 33 |
| 510 | 20241004 | 102400 | 847699150 | 32150 | 32150 | 32150 | 32150 | 0 |
| 511 | 20241004 | 102300 | 847699150 | 32150 | 32150 | 32150 | 32150 | 95 |
| 512 | 20241004 | 102200 | 844644900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 513 | 20241004 | 102100 | 844644900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 514 | 20241004 | 102000 | 844644900 | 32150 | 32100 | 32150 | 32050 | 176 |
| 515 | 20241004 | 101900 | 838997950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 516 | 20241004 | 101800 | 838997950 | 32100 | 32100 | 32100 | 32100 | 50 |
| 517 | 20241004 | 101700 | 837392950 | 32100 | 32100 | 32100 | 32100 | 553 |
| 518 | 20241004 | 101600 | 819641650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 519 | 20241004 | 101500 | 819641650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 520 | 20241004 | 101400 | 819641650 | 32100 | 32100 | 32100 | 32100 | 3 |
| 521 | 20241004 | 101300 | 819545350 | 32150 | 32150 | 32150 | 32150 | 61 |
| 522 | 20241004 | 101200 | 817584200 | 32150 | 32200 | 32200 | 32150 | 4 |
| 523 | 20241004 | 101100 | 817455550 | 32150 | 32100 | 32150 | 32050 | 346 |
| 524 | 20241004 | 101000 | 806340450 | 32150 | 32150 | 32150 | 32150 | 5 |
| 525 | 20241004 | 100900 | 806179700 | 32150 | 32150 | 32150 | 32150 | 0 |
| 526 | 20241004 | 100800 | 806179700 | 32150 | 32150 | 32150 | 32150 | 3 |
| 527 | 20241004 | 100700 | 806083250 | 32050 | 32150 | 32150 | 32050 | 221 |
| 528 | 20241004 | 100600 | 798998700 | 32100 | 32100 | 32150 | 32100 | 214 |
| 529 | 20241004 | 100500 | 792127850 | 32050 | 32100 | 32100 | 32050 | 112 |
| 530 | 20241004 | 100400 | 788533500 | 32100 | 32150 | 32150 | 32100 | 36 |
| 531 | 20241004 | 100300 | 787376500 | 32150 | 32200 | 32200 | 32150 | 28 |
| 532 | 20241004 | 100200 | 786476250 | 32200 | 32200 | 32200 | 32200 | 40 |
| 533 | 20241004 | 100100 | 785188250 | 32150 | 32150 | 32150 | 32100 | 15 |
| 534 | 20241004 | 100000 | 784706100 | 32100 | 32200 | 32200 | 32050 | 45 |
| 535 | 20241004 | 095900 | 783261550 | 32050 | 32150 | 32150 | 32050 | 121 |
| 536 | 20241004 | 095800 | 779371700 | 32150 | 32100 | 32150 | 32100 | 716 |
| 537 | 20241004 | 095700 | 756363650 | 32050 | 32050 | 32050 | 32050 | 100 |
| 538 | 20241004 | 095600 | 753158650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 539 | 20241004 | 095500 | 753158650 | 32050 | 32050 | 32050 | 32050 | 308 |
| 540 | 20241004 | 095400 | 743287250 | 32050 | 32100 | 32100 | 32050 | 31 |
| 541 | 20241004 | 095300 | 742293650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 542 | 20241004 | 095200 | 742293650 | 32050 | 32100 | 32100 | 32050 | 14 |
| 543 | 20241004 | 095100 | 741844800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 544 | 20241004 | 095000 | 741844800 | 32100 | 32100 | 32100 | 32100 | 10 |
| 545 | 20241004 | 094900 | 741523800 | 32100 | 32100 | 32100 | 32100 | 34 |
| 546 | 20241004 | 094800 | 740432400 | 32100 | 32100 | 32100 | 32100 | 2 |
| 547 | 20241004 | 094700 | 740368200 | 32150 | 32100 | 32150 | 32050 | 34 |
| 548 | 20241004 | 094600 | 739276400 | 32150 | 32150 | 32150 | 32150 | 21 |
| 549 | 20241004 | 094500 | 738601250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 550 | 20241004 | 094400 | 738601250 | 32000 | 32150 | 32200 | 32000 | 1244 |
| 551 | 20241004 | 094300 | 698640250 | 32100 | 32100 | 32100 | 32100 | 134 |
| 552 | 20241004 | 094200 | 694338850 | 32100 | 32100 | 32100 | 32100 | 7 |
| 553 | 20241004 | 094100 | 694114150 | 32100 | 32000 | 32100 | 32000 | 7 |
| 554 | 20241004 | 094000 | 693890050 | 32000 | 32000 | 32000 | 32000 | 1 |
| 555 | 20241004 | 093900 | 693858050 | 32100 | 32050 | 32100 | 32050 | 432 |
| 556 | 20241004 | 093800 | 680005100 | 31950 | 32000 | 32050 | 31950 | 1815 |
| 557 | 20241004 | 093700 | 621926700 | 32050 | 32050 | 32050 | 32000 | 585 |
| 558 | 20241004 | 093600 | 603182450 | 32050 | 32100 | 32100 | 32050 | 217 |
| 559 | 20241004 | 093500 | 596222650 | 32050 | 32050 | 32050 | 32050 | 11 |
| 560 | 20241004 | 093400 | 595870100 | 32150 | 32100 | 32150 | 32100 | 122 |
| 561 | 20241004 | 093300 | 591953850 | 32100 | 32100 | 32100 | 32100 | 292 |
| 562 | 20241004 | 093200 | 582580650 | 32100 | 32050 | 32100 | 32050 | 257 |
| 563 | 20241004 | 093100 | 574331000 | 32100 | 32050 | 32100 | 32050 | 111 |
| 564 | 20241004 | 093000 | 570772550 | 32050 | 32050 | 32050 | 32050 | 1 |
| 565 | 20241004 | 092900 | 570740500 | 32100 | 32100 | 32100 | 32050 | 222 |
| 566 | 20241004 | 092800 | 563624850 | 32100 | 32150 | 32150 | 32100 | 136 |
| 567 | 20241004 | 092700 | 559255500 | 32100 | 31950 | 32150 | 31950 | 377 |
| 568 | 20241004 | 092600 | 547143050 | 32100 | 31950 | 32100 | 31950 | 122 |
| 569 | 20241004 | 092500 | 543227000 | 32050 | 32100 | 32150 | 32000 | 740 |
| 570 | 20241004 | 092400 | 519512250 | 32100 | 31950 | 32100 | 31950 | 878 |
| 571 | 20241004 | 092300 | 491359350 | 32000 | 32000 | 32000 | 32000 | 68 |
| 572 | 20241004 | 092200 | 489183350 | 32000 | 32000 | 32000 | 32000 | 438 |
| 573 | 20241004 | 092100 | 475167350 | 31950 | 31900 | 31950 | 31900 | 522 |
| 574 | 20241004 | 092000 | 458507400 | 31950 | 31950 | 31950 | 31950 | 159 |
| 575 | 20241004 | 091900 | 453427350 | 31950 | 31950 | 32000 | 31950 | 282 |
| 576 | 20241004 | 091800 | 444413500 | 31950 | 31950 | 32000 | 31950 | 331 |
| 577 | 20241004 | 091700 | 433836550 | 31950 | 31950 | 31950 | 31950 | 220 |
| 578 | 20241004 | 091600 | 426807550 | 31950 | 31950 | 31950 | 31950 | 238 |
| 579 | 20241004 | 091500 | 419203450 | 31950 | 31950 | 31950 | 31900 | 563 |
| 580 | 20241004 | 091400 | 401216250 | 32000 | 32000 | 32100 | 32000 | 489 |
| 581 | 20241004 | 091300 | 385567650 | 32000 | 32050 | 32150 | 32000 | 1705 |
| 582 | 20241004 | 091200 | 330875400 | 32000 | 31900 | 32000 | 31900 | 2593 |
| 583 | 20241004 | 091100 | 248060250 | 31900 | 31900 | 31900 | 31900 | 70 |
| 584 | 20241004 | 091000 | 245827250 | 31900 | 32000 | 32050 | 31900 | 1169 |
| 585 | 20241004 | 090900 | 208495700 | 31950 | 31950 | 32000 | 31950 | 1440 |
| 586 | 20241004 | 090800 | 162478800 | 31900 | 31850 | 31900 | 31850 | 380 |
| 587 | 20241004 | 090700 | 150365000 | 31850 | 31700 | 31850 | 31700 | 691 |
| 588 | 20241004 | 090600 | 128398150 | 31700 | 31650 | 31700 | 31600 | 847 |
| 589 | 20241004 | 090500 | 101553700 | 31600 | 31550 | 31700 | 31550 | 334 |
| 590 | 20241004 | 090400 | 90989300 | 31600 | 31550 | 31600 | 31500 | 114 |
| 591 | 20241004 | 090300 | 87391950 | 31450 | 31350 | 31600 | 31300 | 434 |
| 592 | 20241004 | 090200 | 73775500 | 31350 | 31350 | 31350 | 31350 | 21 |
| 593 | 20241004 | 090100 | 73117150 | 31300 | 31350 | 31350 | 31250 | 1474 |
| 594 | 20241004 | 090000 | 26951200 | 31350 | 31450 | 31700 | 31300 | 858 |