29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241004 | 185000 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 19157 |
| 3 | 20241004 | 184900 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 4 | 20241004 | 184800 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 5 | 20241004 | 184700 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 6 | 20241004 | 184600 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 7 | 20241004 | 184500 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 8 | 20241004 | 184400 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 9 | 20241004 | 184300 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 10 | 20241004 | 184200 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 11 | 20241004 | 184100 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 12 | 20241004 | 184000 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 13 | 20241004 | 183900 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 14 | 20241004 | 183800 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 15 | 20241004 | 183700 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 16 | 20241004 | 183600 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 17 | 20241004 | 183500 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 18 | 20241004 | 183400 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 19 | 20241004 | 183300 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 20 | 20241004 | 183200 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 21 | 20241004 | 183100 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 22 | 20241004 | 183000 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 23 | 20241004 | 182900 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 24 | 20241004 | 182800 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 25 | 20241004 | 182700 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 26 | 20241004 | 182600 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 27 | 20241004 | 182500 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 28 | 20241004 | 182400 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 29 | 20241004 | 182300 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 30 | 20241004 | 182200 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 31 | 20241004 | 182100 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 32 | 20241004 | 182000 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 19157 |
| 33 | 20241004 | 181900 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 34 | 20241004 | 181800 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 35 | 20241004 | 181700 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 36 | 20241004 | 181600 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 37 | 20241004 | 181500 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 38 | 20241004 | 181400 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 39 | 20241004 | 181300 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 40 | 20241004 | 181200 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 41 | 20241004 | 181100 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 42 | 20241004 | 181000 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 43 | 20241004 | 180900 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 44 | 20241004 | 180800 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 45 | 20241004 | 180700 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 46 | 20241004 | 180600 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 47 | 20241004 | 180500 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 48 | 20241004 | 180400 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 49 | 20241004 | 180300 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 50 | 20241004 | 180200 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 51 | 20241004 | 180100 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 52 | 20241004 | 180000 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 53 | 20241004 | 175900 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 54 | 20241004 | 175800 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 55 | 20241004 | 175700 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 56 | 20241004 | 175600 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 57 | 20241004 | 175500 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 58 | 20241004 | 175400 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 59 | 20241004 | 175300 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 60 | 20241004 | 175200 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 61 | 20241004 | 175100 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 62 | 20241004 | 175000 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 19157 |
| 63 | 20241004 | 174900 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 64 | 20241004 | 174800 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 65 | 20241004 | 174700 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 66 | 20241004 | 174600 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 67 | 20241004 | 174500 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 68 | 20241004 | 174400 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 69 | 20241004 | 174300 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 70 | 20241004 | 174200 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 71 | 20241004 | 174100 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 72 | 20241004 | 174000 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 73 | 20241004 | 173900 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 74 | 20241004 | 173800 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 75 | 20241004 | 173700 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 76 | 20241004 | 173600 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 77 | 20241004 | 173500 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 78 | 20241004 | 173400 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 79 | 20241004 | 173300 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 80 | 20241004 | 173200 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 81 | 20241004 | 173100 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 82 | 20241004 | 173000 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 83 | 20241004 | 172900 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 84 | 20241004 | 172800 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 85 | 20241004 | 172700 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 86 | 20241004 | 172600 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 87 | 20241004 | 172500 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 88 | 20241004 | 172400 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 89 | 20241004 | 172300 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 90 | 20241004 | 172200 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 91 | 20241004 | 172100 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 92 | 20241004 | 172000 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 19157 |
| 93 | 20241004 | 171900 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 94 | 20241004 | 171800 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 95 | 20241004 | 171700 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 96 | 20241004 | 171600 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 97 | 20241004 | 171500 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 98 | 20241004 | 171400 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 99 | 20241004 | 171300 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 100 | 20241004 | 171200 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 101 | 20241004 | 171100 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 102 | 20241004 | 171000 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 103 | 20241004 | 170900 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 104 | 20241004 | 170800 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 105 | 20241004 | 170700 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 106 | 20241004 | 170600 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 107 | 20241004 | 170500 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 108 | 20241004 | 170400 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 109 | 20241004 | 170300 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 110 | 20241004 | 170200 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 111 | 20241004 | 170100 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 112 | 20241004 | 170000 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 113 | 20241004 | 165900 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 114 | 20241004 | 165800 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 115 | 20241004 | 165700 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 116 | 20241004 | 165600 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 117 | 20241004 | 165500 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 118 | 20241004 | 165400 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 119 | 20241004 | 165300 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 120 | 20241004 | 165200 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 121 | 20241004 | 165100 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 122 | 20241004 | 165000 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 19157 |
| 123 | 20241004 | 164900 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 124 | 20241004 | 164800 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 125 | 20241004 | 164700 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 126 | 20241004 | 164600 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 127 | 20241004 | 164500 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 128 | 20241004 | 164400 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 129 | 20241004 | 164300 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 130 | 20241004 | 164200 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 131 | 20241004 | 164100 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 132 | 20241004 | 164000 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 133 | 20241004 | 163900 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 134 | 20241004 | 163800 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 135 | 20241004 | 163700 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 136 | 20241004 | 163600 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 137 | 20241004 | 163500 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 138 | 20241004 | 163400 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 139 | 20241004 | 163300 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 140 | 20241004 | 163200 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 141 | 20241004 | 163100 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 142 | 20241004 | 163000 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 143 | 20241004 | 162900 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 144 | 20241004 | 162800 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 145 | 20241004 | 162700 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 146 | 20241004 | 162600 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 147 | 20241004 | 162500 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 148 | 20241004 | 162400 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 149 | 20241004 | 162300 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 150 | 20241004 | 162200 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 151 | 20241004 | 162100 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 152 | 20241004 | 162000 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 19157 |
| 153 | 20241004 | 161900 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 154 | 20241004 | 161800 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 155 | 20241004 | 161700 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 156 | 20241004 | 161600 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 157 | 20241004 | 161500 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 158 | 20241004 | 161400 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 159 | 20241004 | 161300 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 160 | 20241004 | 161200 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 161 | 20241004 | 161100 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 162 | 20241004 | 161000 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 163 | 20241004 | 160900 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 164 | 20241004 | 160800 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 165 | 20241004 | 160700 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 166 | 20241004 | 160600 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 167 | 20241004 | 160500 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 168 | 20241004 | 160400 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 169 | 20241004 | 160300 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 170 | 20241004 | 160200 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 171 | 20241004 | 160100 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 172 | 20241004 | 160000 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 173 | 20241004 | 155900 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 174 | 20241004 | 155800 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 175 | 20241004 | 155700 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 176 | 20241004 | 155600 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 177 | 20241004 | 155500 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 178 | 20241004 | 155400 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 179 | 20241004 | 155300 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 180 | 20241004 | 155200 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 181 | 20241004 | 155100 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 182 | 20241004 | 155000 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 19157 |
| 183 | 20241004 | 154900 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 184 | 20241004 | 154800 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 185 | 20241004 | 154700 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 186 | 20241004 | 154600 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 187 | 20241004 | 154500 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 188 | 20241004 | 154400 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 189 | 20241004 | 154300 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 190 | 20241004 | 154200 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 191 | 20241004 | 154100 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 192 | 20241004 | 154000 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 193 | 20241004 | 153900 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 194 | 20241004 | 153800 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 195 | 20241004 | 153700 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 196 | 20241004 | 153600 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 197 | 20241004 | 153500 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 198 | 20241004 | 153400 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 199 | 20241004 | 153300 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 200 | 20241004 | 153200 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 201 | 20241004 | 153100 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 202 | 20241004 | 153000 | 3160141350 | 5800 | 5800 | 5800 | 5800 | 19157 |
| 203 | 20241004 | 152900 | 3049030750 | 5800 | 5800 | 5800 | 5800 | 0 |
| 204 | 20241004 | 152800 | 3049030750 | 5800 | 5800 | 5800 | 5800 | 0 |
| 205 | 20241004 | 152700 | 3049030750 | 5800 | 5800 | 5800 | 5800 | 0 |
| 206 | 20241004 | 152600 | 3049030750 | 5800 | 5800 | 5800 | 5800 | 0 |
| 207 | 20241004 | 152500 | 3049030750 | 5800 | 5800 | 5800 | 5800 | 0 |
| 208 | 20241004 | 152400 | 3049030750 | 5800 | 5800 | 5800 | 5800 | 0 |
| 209 | 20241004 | 152300 | 3049030750 | 5800 | 5800 | 5800 | 5800 | 0 |
| 210 | 20241004 | 152200 | 3049030750 | 5800 | 5800 | 5800 | 5800 | 0 |
| 211 | 20241004 | 152100 | 3049030750 | 5800 | 5800 | 5800 | 5800 | 0 |
| 212 | 20241004 | 152000 | 3049030750 | 5800 | 5800 | 5800 | 5800 | 0 |
| 213 | 20241004 | 151900 | 3049030750 | 5800 | 5800 | 5810 | 5790 | 4376 |
| 214 | 20241004 | 151800 | 3023644830 | 5790 | 5770 | 5800 | 5770 | 8921 |
| 215 | 20241004 | 151700 | 2971979720 | 5780 | 5770 | 5810 | 5770 | 10330 |
| 216 | 20241004 | 151600 | 2912161030 | 5770 | 5780 | 5780 | 5770 | 3785 |
| 217 | 20241004 | 151500 | 2890285930 | 5780 | 5780 | 5780 | 5770 | 14017 |
| 218 | 20241004 | 151400 | 2809272520 | 5770 | 5770 | 5770 | 5770 | 0 |
| 219 | 20241004 | 151300 | 2809272520 | 5770 | 5770 | 5770 | 5760 | 1042 |
| 220 | 20241004 | 151200 | 2803261180 | 5770 | 5760 | 5770 | 5750 | 11555 |
| 221 | 20241004 | 151100 | 2736628370 | 5750 | 5760 | 5770 | 5750 | 10887 |
| 222 | 20241004 | 151000 | 2673912690 | 5760 | 5730 | 5760 | 5730 | 7617 |
| 223 | 20241004 | 150900 | 2630105800 | 5750 | 5730 | 5750 | 5730 | 10779 |
| 224 | 20241004 | 150800 | 2568184910 | 5740 | 5740 | 5740 | 5730 | 3552 |
| 225 | 20241004 | 150700 | 2547799930 | 5730 | 5740 | 5750 | 5730 | 1249 |
| 226 | 20241004 | 150600 | 2540625880 | 5740 | 5710 | 5750 | 5710 | 22037 |
| 227 | 20241004 | 150500 | 2413990310 | 5740 | 5720 | 5740 | 5720 | 2488 |
| 228 | 20241004 | 150400 | 2399731030 | 5730 | 5730 | 5740 | 5730 | 2029 |
| 229 | 20241004 | 150300 | 2388095140 | 5740 | 5740 | 5740 | 5740 | 2019 |
| 230 | 20241004 | 150200 | 2376506080 | 5730 | 5690 | 5730 | 5690 | 5586 |
| 231 | 20241004 | 150100 | 2344599560 | 5690 | 5690 | 5690 | 5690 | 50 |
| 232 | 20241004 | 150000 | 2344315060 | 5680 | 5700 | 5700 | 5680 | 568 |
| 233 | 20241004 | 145900 | 2341077960 | 5700 | 5690 | 5710 | 5690 | 5509 |
| 234 | 20241004 | 145800 | 2309675150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 235 | 20241004 | 145700 | 2309675150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 236 | 20241004 | 145600 | 2309675150 | 5700 | 5670 | 5700 | 5670 | 120 |
| 237 | 20241004 | 145500 | 2308994720 | 5680 | 5680 | 5700 | 5670 | 304 |
| 238 | 20241004 | 145400 | 2307268720 | 5680 | 5710 | 5710 | 5680 | 5119 |
| 239 | 20241004 | 145300 | 2278113370 | 5710 | 5720 | 5720 | 5700 | 409 |
| 240 | 20241004 | 145200 | 2275775080 | 5720 | 5720 | 5720 | 5720 | 368 |
| 241 | 20241004 | 145100 | 2273670120 | 5720 | 5720 | 5720 | 5720 | 1 |
| 242 | 20241004 | 145000 | 2273664400 | 5700 | 5700 | 5720 | 5700 | 1191 |
| 243 | 20241004 | 144900 | 2266875620 | 5720 | 5710 | 5720 | 5710 | 350 |
| 244 | 20241004 | 144800 | 2264874840 | 5710 | 5700 | 5710 | 5690 | 1190 |
| 245 | 20241004 | 144700 | 2258098620 | 5720 | 5720 | 5720 | 5720 | 3 |
| 246 | 20241004 | 144600 | 2258081460 | 5700 | 5700 | 5700 | 5700 | 62 |
| 247 | 20241004 | 144500 | 2257728060 | 5700 | 5710 | 5710 | 5700 | 813 |
| 248 | 20241004 | 144400 | 2253090280 | 5710 | 5710 | 5730 | 5710 | 1030 |
| 249 | 20241004 | 144300 | 2247201680 | 5710 | 5720 | 5720 | 5710 | 1120 |
| 250 | 20241004 | 144200 | 2240800880 | 5730 | 5730 | 5730 | 5730 | 178 |
| 251 | 20241004 | 144100 | 2239780940 | 5730 | 5730 | 5730 | 5730 | 1 |
| 252 | 20241004 | 144000 | 2239775210 | 5730 | 5730 | 5740 | 5730 | 960 |
| 253 | 20241004 | 143900 | 2234272370 | 5730 | 5740 | 5740 | 5730 | 225 |
| 254 | 20241004 | 143800 | 2232980960 | 5740 | 5740 | 5740 | 5730 | 654 |
| 255 | 20241004 | 143700 | 2229227010 | 5740 | 5730 | 5740 | 5730 | 9380 |
| 256 | 20241004 | 143600 | 2175386610 | 5730 | 5710 | 5730 | 5710 | 7681 |
| 257 | 20241004 | 143500 | 2131374760 | 5710 | 5720 | 5720 | 5710 | 10 |
| 258 | 20241004 | 143400 | 2131317580 | 5730 | 5720 | 5730 | 5720 | 463 |
| 259 | 20241004 | 143300 | 2128667620 | 5720 | 5700 | 5720 | 5690 | 3990 |
| 260 | 20241004 | 143200 | 2105888770 | 5690 | 5710 | 5710 | 5690 | 704 |
| 261 | 20241004 | 143100 | 2101873070 | 5700 | 5700 | 5700 | 5700 | 220 |
| 262 | 20241004 | 143000 | 2100619070 | 5700 | 5680 | 5700 | 5680 | 2221 |
| 263 | 20241004 | 142900 | 2087974280 | 5680 | 5700 | 5700 | 5680 | 2493 |
| 264 | 20241004 | 142800 | 2073795100 | 5700 | 5730 | 5730 | 5700 | 3302 |
| 265 | 20241004 | 142700 | 2054926320 | 5730 | 5730 | 5730 | 5720 | 892 |
| 266 | 20241004 | 142600 | 2049818680 | 5730 | 5690 | 5730 | 5690 | 5293 |
| 267 | 20241004 | 142500 | 2019583340 | 5690 | 5690 | 5690 | 5690 | 44 |
| 268 | 20241004 | 142400 | 2019332980 | 5690 | 5680 | 5690 | 5670 | 999 |
| 269 | 20241004 | 142300 | 2013650780 | 5680 | 5680 | 5680 | 5680 | 193 |
| 270 | 20241004 | 142200 | 2012554540 | 5670 | 5680 | 5680 | 5670 | 81 |
| 271 | 20241004 | 142100 | 2012095090 | 5680 | 5680 | 5680 | 5680 | 61 |
| 272 | 20241004 | 142000 | 2011748610 | 5680 | 5700 | 5700 | 5680 | 1704 |
| 273 | 20241004 | 141900 | 2002062490 | 5700 | 5660 | 5700 | 5660 | 11716 |
| 274 | 20241004 | 141800 | 1935487680 | 5640 | 5650 | 5660 | 5640 | 2895 |
| 275 | 20241004 | 141700 | 1919120040 | 5640 | 5650 | 5650 | 5640 | 641 |
| 276 | 20241004 | 141600 | 1915499370 | 5640 | 5640 | 5640 | 5640 | 0 |
| 277 | 20241004 | 141500 | 1915499370 | 5640 | 5650 | 5650 | 5640 | 1230 |
| 278 | 20241004 | 141400 | 1908554400 | 5650 | 5670 | 5670 | 5650 | 57 |
| 279 | 20241004 | 141300 | 1908231810 | 5670 | 5670 | 5670 | 5670 | 158 |
| 280 | 20241004 | 141200 | 1907335950 | 5670 | 5670 | 5670 | 5670 | 35 |
| 281 | 20241004 | 141100 | 1907137500 | 5670 | 5670 | 5670 | 5660 | 219 |
| 282 | 20241004 | 141000 | 1905896450 | 5670 | 5670 | 5670 | 5670 | 34 |
| 283 | 20241004 | 140900 | 1905703670 | 5670 | 5670 | 5670 | 5670 | 186 |
| 284 | 20241004 | 140800 | 1904649050 | 5670 | 5670 | 5670 | 5670 | 12 |
| 285 | 20241004 | 140700 | 1904581010 | 5650 | 5650 | 5670 | 5650 | 949 |
| 286 | 20241004 | 140600 | 1899200690 | 5650 | 5630 | 5650 | 5630 | 1486 |
| 287 | 20241004 | 140500 | 1890814680 | 5630 | 5630 | 5630 | 5630 | 23 |
| 288 | 20241004 | 140400 | 1890685190 | 5620 | 5620 | 5620 | 5620 | 110 |
| 289 | 20241004 | 140300 | 1890066990 | 5620 | 5620 | 5630 | 5620 | 62 |
| 290 | 20241004 | 140200 | 1889718340 | 5620 | 5620 | 5620 | 5620 | 422 |
| 291 | 20241004 | 140100 | 1887346700 | 5620 | 5620 | 5620 | 5620 | 6 |
| 292 | 20241004 | 140000 | 1887312980 | 5610 | 5610 | 5610 | 5610 | 44 |
| 293 | 20241004 | 135900 | 1887066140 | 5610 | 5620 | 5620 | 5610 | 17 |
| 294 | 20241004 | 135800 | 1886970750 | 5640 | 5640 | 5640 | 5640 | 10 |
| 295 | 20241004 | 135700 | 1886914350 | 5610 | 5640 | 5640 | 5610 | 893 |
| 296 | 20241004 | 135600 | 1881898800 | 5640 | 5640 | 5640 | 5640 | 28 |
| 297 | 20241004 | 135500 | 1881740880 | 5650 | 5650 | 5650 | 5650 | 718 |
| 298 | 20241004 | 135400 | 1877684180 | 5630 | 5620 | 5630 | 5620 | 1636 |
| 299 | 20241004 | 135300 | 1868479550 | 5620 | 5620 | 5620 | 5620 | 0 |
| 300 | 20241004 | 135200 | 1868479550 | 5620 | 5610 | 5620 | 5610 | 713 |
| 301 | 20241004 | 135100 | 1864476810 | 5620 | 5590 | 5620 | 5570 | 3293 |
| 302 | 20241004 | 135000 | 1846076530 | 5600 | 5630 | 5630 | 5590 | 3168 |
| 303 | 20241004 | 134900 | 1828331990 | 5630 | 5640 | 5640 | 5630 | 652 |
| 304 | 20241004 | 134800 | 1824660680 | 5640 | 5640 | 5640 | 5640 | 85 |
| 305 | 20241004 | 134700 | 1824181280 | 5640 | 5630 | 5640 | 5630 | 685 |
| 306 | 20241004 | 134600 | 1820318300 | 5630 | 5640 | 5640 | 5620 | 2532 |
| 307 | 20241004 | 134500 | 1806057870 | 5630 | 5640 | 5640 | 5630 | 1136 |
| 308 | 20241004 | 134400 | 1799652130 | 5650 | 5650 | 5650 | 5650 | 0 |
| 309 | 20241004 | 134300 | 1799652130 | 5650 | 5640 | 5650 | 5640 | 12 |
| 310 | 20241004 | 134200 | 1799584430 | 5640 | 5650 | 5660 | 5640 | 515 |
| 311 | 20241004 | 134100 | 1796677850 | 5650 | 5660 | 5660 | 5650 | 596 |
| 312 | 20241004 | 134000 | 1793304870 | 5670 | 5670 | 5670 | 5670 | 0 |
| 313 | 20241004 | 133900 | 1793304870 | 5670 | 5670 | 5670 | 5670 | 0 |
| 314 | 20241004 | 133800 | 1793304870 | 5670 | 5670 | 5670 | 5670 | 272 |
| 315 | 20241004 | 133700 | 1791762630 | 5670 | 5700 | 5700 | 5660 | 380 |
| 316 | 20241004 | 133600 | 1789597940 | 5660 | 5650 | 5690 | 5650 | 2821 |
| 317 | 20241004 | 133500 | 1773586880 | 5660 | 5640 | 5660 | 5640 | 133 |
| 318 | 20241004 | 133400 | 1772835990 | 5670 | 5670 | 5670 | 5670 | 0 |
| 319 | 20241004 | 133300 | 1772835990 | 5670 | 5640 | 5670 | 5640 | 2367 |
| 320 | 20241004 | 133200 | 1759475580 | 5640 | 5640 | 5640 | 5640 | 15 |
| 321 | 20241004 | 133100 | 1759390980 | 5610 | 5620 | 5620 | 5610 | 788 |
| 322 | 20241004 | 133000 | 1754963820 | 5620 | 5650 | 5650 | 5620 | 3079 |
| 323 | 20241004 | 132900 | 1737616200 | 5650 | 5670 | 5670 | 5650 | 1593 |
| 324 | 20241004 | 132800 | 1728601660 | 5660 | 5660 | 5660 | 5660 | 576 |
| 325 | 20241004 | 132700 | 1725341500 | 5660 | 5660 | 5660 | 5660 | 61 |
| 326 | 20241004 | 132600 | 1724996240 | 5660 | 5670 | 5680 | 5660 | 577 |
| 327 | 20241004 | 132500 | 1721722860 | 5670 | 5670 | 5670 | 5670 | 431 |
| 328 | 20241004 | 132400 | 1719279090 | 5680 | 5690 | 5700 | 5670 | 696 |
| 329 | 20241004 | 132300 | 1715325570 | 5700 | 5700 | 5710 | 5700 | 642 |
| 330 | 20241004 | 132200 | 1711666150 | 5710 | 5690 | 5710 | 5680 | 5038 |
| 331 | 20241004 | 132100 | 1682945590 | 5680 | 5680 | 5680 | 5680 | 10 |
| 332 | 20241004 | 132000 | 1682888790 | 5700 | 5720 | 5720 | 5700 | 422 |
| 333 | 20241004 | 131900 | 1680483270 | 5720 | 5650 | 5720 | 5640 | 9068 |
| 334 | 20241004 | 131800 | 1628903220 | 5650 | 5660 | 5660 | 5650 | 1433 |
| 335 | 20241004 | 131700 | 1620805940 | 5660 | 5680 | 5680 | 5650 | 4084 |
| 336 | 20241004 | 131600 | 1597651560 | 5680 | 5710 | 5710 | 5680 | 101 |
| 337 | 20241004 | 131500 | 1597077850 | 5710 | 5680 | 5710 | 5670 | 2505 |
| 338 | 20241004 | 131400 | 1582797630 | 5680 | 5670 | 5680 | 5640 | 2482 |
| 339 | 20241004 | 131300 | 1568741550 | 5670 | 5680 | 5690 | 5670 | 2123 |
| 340 | 20241004 | 131200 | 1556694890 | 5690 | 5710 | 5710 | 5660 | 6717 |
| 341 | 20241004 | 131100 | 1518472920 | 5700 | 5600 | 5710 | 5590 | 25757 |
| 342 | 20241004 | 131000 | 1372176660 | 5590 | 5640 | 5650 | 5590 | 2611 |
| 343 | 20241004 | 130900 | 1357521890 | 5640 | 5610 | 5650 | 5600 | 6920 |
| 344 | 20241004 | 130800 | 1318632010 | 5630 | 5590 | 5660 | 5590 | 27503 |
| 345 | 20241004 | 130700 | 1163696280 | 5570 | 5560 | 5610 | 5530 | 20374 |
| 346 | 20241004 | 130600 | 1049910840 | 5560 | 5500 | 5570 | 5500 | 15987 |
| 347 | 20241004 | 130500 | 961159580 | 5500 | 5500 | 5500 | 5500 | 961 |
| 348 | 20241004 | 130400 | 955874080 | 5500 | 5470 | 5500 | 5470 | 2931 |
| 349 | 20241004 | 130300 | 939757840 | 5470 | 5470 | 5470 | 5470 | 0 |
| 350 | 20241004 | 130200 | 939757840 | 5470 | 5450 | 5470 | 5450 | 3684 |
| 351 | 20241004 | 130100 | 919643030 | 5440 | 5440 | 5440 | 5440 | 911 |
| 352 | 20241004 | 130000 | 914687190 | 5440 | 5430 | 5440 | 5430 | 4921 |
| 353 | 20241004 | 125900 | 887964380 | 5430 | 5430 | 5430 | 5430 | 0 |
| 354 | 20241004 | 125800 | 887964380 | 5430 | 5430 | 5430 | 5430 | 0 |
| 355 | 20241004 | 125700 | 887964380 | 5430 | 5430 | 5440 | 5430 | 726 |
| 356 | 20241004 | 125600 | 884022020 | 5430 | 5430 | 5430 | 5430 | 87 |
| 357 | 20241004 | 125500 | 883549610 | 5430 | 5430 | 5430 | 5430 | 102 |
| 358 | 20241004 | 125400 | 882995750 | 5430 | 5430 | 5430 | 5430 | 1 |
| 359 | 20241004 | 125300 | 882990320 | 5430 | 5420 | 5430 | 5410 | 2248 |
| 360 | 20241004 | 125200 | 870819290 | 5440 | 5440 | 5440 | 5440 | 885 |
| 361 | 20241004 | 125100 | 866004890 | 5440 | 5440 | 5440 | 5440 | 0 |
| 362 | 20241004 | 125000 | 866004890 | 5440 | 5440 | 5440 | 5440 | 10 |
| 363 | 20241004 | 124900 | 865950490 | 5430 | 5430 | 5430 | 5430 | 341 |
| 364 | 20241004 | 124800 | 864098860 | 5440 | 5440 | 5440 | 5440 | 0 |
| 365 | 20241004 | 124700 | 864098860 | 5440 | 5440 | 5440 | 5440 | 100 |
| 366 | 20241004 | 124600 | 863554860 | 5440 | 5440 | 5440 | 5440 | 0 |
| 367 | 20241004 | 124500 | 863554860 | 5440 | 5440 | 5440 | 5440 | 50 |
| 368 | 20241004 | 124400 | 863282860 | 5430 | 5430 | 5430 | 5430 | 59 |
| 369 | 20241004 | 124300 | 862962490 | 5430 | 5430 | 5430 | 5430 | 0 |
| 370 | 20241004 | 124200 | 862962490 | 5430 | 5430 | 5430 | 5430 | 5 |
| 371 | 20241004 | 124100 | 862935340 | 5430 | 5430 | 5430 | 5430 | 7 |
| 372 | 20241004 | 124000 | 862897330 | 5430 | 5430 | 5430 | 5430 | 58 |
| 373 | 20241004 | 123900 | 862582390 | 5430 | 5430 | 5430 | 5430 | 231 |
| 374 | 20241004 | 123800 | 861328060 | 5430 | 5430 | 5430 | 5430 | 9 |
| 375 | 20241004 | 123700 | 861279190 | 5440 | 5440 | 5440 | 5440 | 0 |
| 376 | 20241004 | 123600 | 861279190 | 5440 | 5440 | 5440 | 5440 | 0 |
| 377 | 20241004 | 123500 | 861279190 | 5440 | 5440 | 5440 | 5440 | 0 |
| 378 | 20241004 | 123400 | 861279190 | 5440 | 5440 | 5440 | 5440 | 0 |
| 379 | 20241004 | 123300 | 861279190 | 5440 | 5430 | 5440 | 5430 | 151 |
| 380 | 20241004 | 123200 | 860457810 | 5430 | 5430 | 5430 | 5430 | 0 |
| 381 | 20241004 | 123100 | 860457810 | 5430 | 5430 | 5430 | 5430 | 136 |
| 382 | 20241004 | 123000 | 859719330 | 5430 | 5430 | 5430 | 5430 | 3 |
| 383 | 20241004 | 122900 | 859703040 | 5440 | 5440 | 5440 | 5440 | 285 |
| 384 | 20241004 | 122800 | 858152640 | 5440 | 5440 | 5440 | 5440 | 15 |
| 385 | 20241004 | 122700 | 858071040 | 5430 | 5440 | 5440 | 5430 | 365 |
| 386 | 20241004 | 122600 | 856087790 | 5460 | 5460 | 5460 | 5460 | 0 |
| 387 | 20241004 | 122500 | 856087790 | 5460 | 5460 | 5460 | 5460 | 20 |
| 388 | 20241004 | 122400 | 855978590 | 5450 | 5450 | 5450 | 5450 | 0 |
| 389 | 20241004 | 122300 | 855978590 | 5450 | 5450 | 5450 | 5450 | 0 |
| 390 | 20241004 | 122200 | 855978590 | 5450 | 5450 | 5450 | 5450 | 0 |
| 391 | 20241004 | 122100 | 855978590 | 5450 | 5440 | 5450 | 5440 | 6000 |
| 392 | 20241004 | 122000 | 823278600 | 5440 | 5420 | 5440 | 5420 | 1330 |
| 393 | 20241004 | 121900 | 816052230 | 5430 | 5430 | 5430 | 5430 | 0 |
| 394 | 20241004 | 121800 | 816052230 | 5430 | 5430 | 5430 | 5430 | 0 |
| 395 | 20241004 | 121700 | 816052230 | 5430 | 5430 | 5430 | 5430 | 0 |
| 396 | 20241004 | 121600 | 816052230 | 5430 | 5430 | 5430 | 5430 | 545 |
| 397 | 20241004 | 121500 | 813092880 | 5430 | 5430 | 5430 | 5430 | 0 |
| 398 | 20241004 | 121400 | 813092880 | 5430 | 5430 | 5430 | 5430 | 6 |
| 399 | 20241004 | 121300 | 813060300 | 5430 | 5430 | 5430 | 5430 | 0 |
| 400 | 20241004 | 121200 | 813060300 | 5430 | 5430 | 5430 | 5430 | 0 |
| 401 | 20241004 | 121100 | 813060300 | 5430 | 5430 | 5430 | 5430 | 0 |
| 402 | 20241004 | 121000 | 813060300 | 5430 | 5430 | 5430 | 5430 | 154 |
| 403 | 20241004 | 120900 | 812224080 | 5440 | 5440 | 5440 | 5440 | 20 |
| 404 | 20241004 | 120800 | 812115280 | 5440 | 5440 | 5440 | 5440 | 15 |
| 405 | 20241004 | 120700 | 812033680 | 5430 | 5430 | 5430 | 5430 | 0 |
| 406 | 20241004 | 120600 | 812033680 | 5430 | 5430 | 5430 | 5430 | 0 |
| 407 | 20241004 | 120500 | 812033680 | 5430 | 5430 | 5430 | 5430 | 0 |
| 408 | 20241004 | 120400 | 812033680 | 5430 | 5430 | 5430 | 5430 | 16 |
| 409 | 20241004 | 120300 | 811946800 | 5420 | 5420 | 5420 | 5420 | 60 |
| 410 | 20241004 | 120200 | 811621600 | 5420 | 5420 | 5420 | 5420 | 0 |
| 411 | 20241004 | 120100 | 811621600 | 5420 | 5420 | 5420 | 5420 | 0 |
| 412 | 20241004 | 120000 | 811621600 | 5420 | 5420 | 5420 | 5420 | 5 |
| 413 | 20241004 | 115900 | 811594500 | 5450 | 5450 | 5450 | 5450 | 0 |
| 414 | 20241004 | 115800 | 811594500 | 5450 | 5450 | 5450 | 5450 | 0 |
| 415 | 20241004 | 115700 | 811594500 | 5450 | 5450 | 5450 | 5450 | 11 |
| 416 | 20241004 | 115600 | 811534550 | 5440 | 5440 | 5440 | 5440 | 2200 |
| 417 | 20241004 | 115500 | 799566550 | 5440 | 5440 | 5440 | 5440 | 0 |
| 418 | 20241004 | 115400 | 799566550 | 5440 | 5420 | 5440 | 5420 | 16 |
| 419 | 20241004 | 115300 | 799479630 | 5420 | 5430 | 5430 | 5420 | 323 |
| 420 | 20241004 | 115200 | 797727110 | 5440 | 5440 | 5440 | 5440 | 0 |
| 421 | 20241004 | 115100 | 797727110 | 5440 | 5440 | 5440 | 5440 | 0 |
| 422 | 20241004 | 115000 | 797727110 | 5440 | 5440 | 5440 | 5440 | 0 |
| 423 | 20241004 | 114900 | 797727110 | 5440 | 5440 | 5440 | 5440 | 0 |
| 424 | 20241004 | 114800 | 797727110 | 5440 | 5430 | 5440 | 5430 | 230 |
| 425 | 20241004 | 114700 | 796475920 | 5440 | 5440 | 5440 | 5440 | 200 |
| 426 | 20241004 | 114600 | 795387920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 427 | 20241004 | 114500 | 795387920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 428 | 20241004 | 114400 | 795387920 | 5460 | 5450 | 5460 | 5450 | 400 |
| 429 | 20241004 | 114300 | 793206400 | 5450 | 5450 | 5450 | 5450 | 0 |
| 430 | 20241004 | 114200 | 793206400 | 5450 | 5450 | 5450 | 5450 | 10 |
| 431 | 20241004 | 114100 | 793151900 | 5430 | 5430 | 5430 | 5430 | 9 |
| 432 | 20241004 | 114000 | 793103030 | 5430 | 5430 | 5430 | 5430 | 3 |
| 433 | 20241004 | 113900 | 793086740 | 5460 | 5440 | 5460 | 5440 | 3515 |
| 434 | 20241004 | 113800 | 773920790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 435 | 20241004 | 113700 | 773920790 | 5430 | 5430 | 5430 | 5430 | 3 |
| 436 | 20241004 | 113600 | 773904500 | 5430 | 5430 | 5430 | 5430 | 30 |
| 437 | 20241004 | 113500 | 773741600 | 5430 | 5420 | 5430 | 5420 | 38 |
| 438 | 20241004 | 113400 | 773535270 | 5420 | 5420 | 5420 | 5420 | 0 |
| 439 | 20241004 | 113300 | 773535270 | 5420 | 5420 | 5420 | 5420 | 0 |
| 440 | 20241004 | 113200 | 773535270 | 5420 | 5420 | 5420 | 5420 | 1 |
| 441 | 20241004 | 113100 | 773529850 | 5420 | 5420 | 5420 | 5420 | 0 |
| 442 | 20241004 | 113000 | 773529850 | 5420 | 5420 | 5420 | 5420 | 0 |
| 443 | 20241004 | 112900 | 773529850 | 5420 | 5420 | 5420 | 5420 | 0 |
| 444 | 20241004 | 112800 | 773529850 | 5420 | 5420 | 5420 | 5420 | 15 |
| 445 | 20241004 | 112700 | 773448550 | 5420 | 5410 | 5420 | 5410 | 255 |
| 446 | 20241004 | 112600 | 772066460 | 5410 | 5430 | 5430 | 5410 | 2747 |
| 447 | 20241004 | 112500 | 757174700 | 5430 | 5430 | 5430 | 5430 | 51 |
| 448 | 20241004 | 112400 | 756897770 | 5430 | 5430 | 5430 | 5430 | 750 |
| 449 | 20241004 | 112300 | 752825270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 450 | 20241004 | 112200 | 752825270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 451 | 20241004 | 112100 | 752825270 | 5430 | 5430 | 5430 | 5430 | 30 |
| 452 | 20241004 | 112000 | 752662370 | 5420 | 5420 | 5420 | 5420 | 200 |
| 453 | 20241004 | 111900 | 751578370 | 5420 | 5420 | 5420 | 5420 | 7 |
| 454 | 20241004 | 111800 | 751540430 | 5420 | 5420 | 5420 | 5420 | 22 |
| 455 | 20241004 | 111700 | 751421190 | 5430 | 5430 | 5430 | 5430 | 500 |
| 456 | 20241004 | 111600 | 748706190 | 5420 | 5420 | 5420 | 5420 | 500 |
| 457 | 20241004 | 111500 | 745996190 | 5420 | 5420 | 5420 | 5420 | 91 |
| 458 | 20241004 | 111400 | 745502970 | 5420 | 5450 | 5450 | 5420 | 772 |
| 459 | 20241004 | 111300 | 741306860 | 5460 | 5450 | 5460 | 5450 | 511 |
| 460 | 20241004 | 111200 | 738521800 | 5450 | 5450 | 5450 | 5450 | 129 |
| 461 | 20241004 | 111100 | 737818750 | 5460 | 5460 | 5460 | 5460 | 14673 |
| 462 | 20241004 | 111000 | 657704170 | 5440 | 5440 | 5440 | 5440 | 1300 |
| 463 | 20241004 | 110900 | 650632170 | 5440 | 5440 | 5440 | 5440 | 0 |
| 464 | 20241004 | 110800 | 650632170 | 5440 | 5440 | 5440 | 5440 | 1500 |
| 465 | 20241004 | 110700 | 642472170 | 5460 | 5440 | 5460 | 5440 | 1226 |
| 466 | 20241004 | 110600 | 635800420 | 5450 | 5450 | 5450 | 5450 | 60 |
| 467 | 20241004 | 110500 | 635473420 | 5450 | 5450 | 5450 | 5450 | 11 |
| 468 | 20241004 | 110400 | 635413470 | 5450 | 5460 | 5460 | 5450 | 11 |
| 469 | 20241004 | 110300 | 635353420 | 5460 | 5450 | 5460 | 5450 | 341 |
| 470 | 20241004 | 110200 | 633492890 | 5460 | 5460 | 5460 | 5460 | 1367 |
| 471 | 20241004 | 110100 | 626029070 | 5460 | 5460 | 5460 | 5460 | 4 |
| 472 | 20241004 | 110000 | 626007230 | 5460 | 5470 | 5470 | 5460 | 523 |
| 473 | 20241004 | 105900 | 623146540 | 5470 | 5440 | 5470 | 5440 | 5620 |
| 474 | 20241004 | 105800 | 592464210 | 5430 | 5440 | 5440 | 5430 | 432 |
| 475 | 20241004 | 105700 | 590117660 | 5440 | 5440 | 5440 | 5440 | 0 |
| 476 | 20241004 | 105600 | 590117660 | 5440 | 5440 | 5440 | 5440 | 0 |
| 477 | 20241004 | 105500 | 590117660 | 5440 | 5440 | 5440 | 5440 | 1 |
| 478 | 20241004 | 105400 | 590112220 | 5450 | 5450 | 5450 | 5450 | 50 |
| 479 | 20241004 | 105300 | 589839720 | 5450 | 5450 | 5450 | 5450 | 0 |
| 480 | 20241004 | 105200 | 589839720 | 5450 | 5460 | 5460 | 5450 | 1090 |
| 481 | 20241004 | 105100 | 583899180 | 5460 | 5460 | 5460 | 5460 | 380 |
| 482 | 20241004 | 105000 | 581824380 | 5460 | 5460 | 5460 | 5460 | 0 |
| 483 | 20241004 | 104900 | 581824380 | 5460 | 5460 | 5460 | 5460 | 1063 |
| 484 | 20241004 | 104800 | 576020400 | 5500 | 5500 | 5500 | 5500 | 0 |
| 485 | 20241004 | 104700 | 576020400 | 5500 | 5500 | 5500 | 5500 | 0 |
| 486 | 20241004 | 104600 | 576020400 | 5500 | 5500 | 5500 | 5500 | 10 |
| 487 | 20241004 | 104500 | 575965400 | 5460 | 5460 | 5460 | 5460 | 25 |
| 488 | 20241004 | 104400 | 575828900 | 5500 | 5470 | 5500 | 5470 | 1001 |
| 489 | 20241004 | 104300 | 570329660 | 5470 | 5470 | 5470 | 5470 | 30 |
| 490 | 20241004 | 104200 | 570165560 | 5480 | 5480 | 5480 | 5480 | 11 |
| 491 | 20241004 | 104100 | 570105280 | 5470 | 5470 | 5470 | 5470 | 0 |
| 492 | 20241004 | 104000 | 570105280 | 5470 | 5460 | 5470 | 5460 | 187 |
| 493 | 20241004 | 103900 | 569083820 | 5450 | 5440 | 5450 | 5440 | 39 |
| 494 | 20241004 | 103800 | 568871480 | 5440 | 5440 | 5440 | 5440 | 0 |
| 495 | 20241004 | 103700 | 568871480 | 5440 | 5440 | 5440 | 5440 | 902 |
| 496 | 20241004 | 103600 | 563964600 | 5440 | 5440 | 5440 | 5440 | 0 |
| 497 | 20241004 | 103500 | 563964600 | 5440 | 5430 | 5440 | 5430 | 2197 |
| 498 | 20241004 | 103400 | 552034740 | 5420 | 5430 | 5430 | 5420 | 506 |
| 499 | 20241004 | 103300 | 549287170 | 5430 | 5420 | 5430 | 5420 | 124 |
| 500 | 20241004 | 103200 | 548614070 | 5430 | 5430 | 5430 | 5430 | 100 |
| 501 | 20241004 | 103100 | 548071070 | 5440 | 5440 | 5440 | 5440 | 24 |
| 502 | 20241004 | 103000 | 547940510 | 5460 | 5460 | 5460 | 5460 | 0 |
| 503 | 20241004 | 102900 | 547940510 | 5460 | 5460 | 5460 | 5460 | 1 |
| 504 | 20241004 | 102800 | 547935050 | 5440 | 5460 | 5460 | 5440 | 2045 |
| 505 | 20241004 | 102700 | 536805620 | 5450 | 5450 | 5450 | 5450 | 741 |
| 506 | 20241004 | 102600 | 532767170 | 5460 | 5460 | 5460 | 5460 | 723 |
| 507 | 20241004 | 102500 | 528819590 | 5460 | 5460 | 5460 | 5460 | 37 |
| 508 | 20241004 | 102400 | 528617570 | 5460 | 5460 | 5460 | 5460 | 308 |
| 509 | 20241004 | 102300 | 526935890 | 5470 | 5470 | 5470 | 5470 | 18 |
| 510 | 20241004 | 102200 | 526837430 | 5470 | 5470 | 5470 | 5470 | 940 |
| 511 | 20241004 | 102100 | 521695630 | 5470 | 5470 | 5470 | 5470 | 203 |
| 512 | 20241004 | 102000 | 520585220 | 5480 | 5480 | 5480 | 5480 | 780 |
| 513 | 20241004 | 101900 | 516310820 | 5490 | 5490 | 5490 | 5490 | 6 |
| 514 | 20241004 | 101800 | 516277880 | 5480 | 5480 | 5480 | 5480 | 11 |
| 515 | 20241004 | 101700 | 516217600 | 5480 | 5490 | 5490 | 5480 | 546 |
| 516 | 20241004 | 101600 | 513225470 | 5490 | 5490 | 5490 | 5490 | 155 |
| 517 | 20241004 | 101500 | 512374520 | 5490 | 5490 | 5490 | 5490 | 14 |
| 518 | 20241004 | 101400 | 512297660 | 5490 | 5490 | 5490 | 5490 | 1345 |
| 519 | 20241004 | 101300 | 504913610 | 5500 | 5500 | 5500 | 5500 | 625 |
| 520 | 20241004 | 101200 | 501476110 | 5500 | 5500 | 5500 | 5500 | 100 |
| 521 | 20241004 | 101100 | 500926110 | 5510 | 5510 | 5510 | 5510 | 689 |
| 522 | 20241004 | 101000 | 497129720 | 5500 | 5500 | 5500 | 5500 | 289 |
| 523 | 20241004 | 100900 | 495540220 | 5500 | 5500 | 5500 | 5500 | 139 |
| 524 | 20241004 | 100800 | 494775720 | 5510 | 5490 | 5510 | 5490 | 869 |
| 525 | 20241004 | 100700 | 489995790 | 5490 | 5490 | 5490 | 5490 | 86 |
| 526 | 20241004 | 100600 | 489523650 | 5500 | 5500 | 5500 | 5500 | 1175 |
| 527 | 20241004 | 100500 | 483061150 | 5500 | 5500 | 5500 | 5500 | 6 |
| 528 | 20241004 | 100400 | 483028150 | 5500 | 5500 | 5500 | 5500 | 2040 |
| 529 | 20241004 | 100300 | 471808150 | 5500 | 5500 | 5500 | 5500 | 20 |
| 530 | 20241004 | 100200 | 471698150 | 5500 | 5500 | 5500 | 5500 | 87 |
| 531 | 20241004 | 100100 | 471219650 | 5500 | 5500 | 5500 | 5500 | 26 |
| 532 | 20241004 | 100000 | 471076650 | 5500 | 5510 | 5510 | 5500 | 247 |
| 533 | 20241004 | 095900 | 469718120 | 5490 | 5500 | 5500 | 5490 | 29 |
| 534 | 20241004 | 095800 | 469558630 | 5500 | 5500 | 5500 | 5500 | 60 |
| 535 | 20241004 | 095700 | 469228630 | 5490 | 5490 | 5490 | 5490 | 398 |
| 536 | 20241004 | 095600 | 467043610 | 5490 | 5500 | 5500 | 5490 | 321 |
| 537 | 20241004 | 095500 | 465278270 | 5500 | 5500 | 5500 | 5500 | 0 |
| 538 | 20241004 | 095400 | 465278270 | 5500 | 5500 | 5500 | 5500 | 384 |
| 539 | 20241004 | 095300 | 463166270 | 5500 | 5500 | 5520 | 5500 | 1613 |
| 540 | 20241004 | 095200 | 454279510 | 5490 | 5490 | 5500 | 5490 | 864 |
| 541 | 20241004 | 095100 | 449536030 | 5500 | 5500 | 5500 | 5500 | 694 |
| 542 | 20241004 | 095000 | 445719030 | 5510 | 5510 | 5510 | 5510 | 711 |
| 543 | 20241004 | 094900 | 441801420 | 5520 | 5520 | 5530 | 5520 | 3847 |
| 544 | 20241004 | 094800 | 420565950 | 5520 | 5520 | 5550 | 5510 | 1052 |
| 545 | 20241004 | 094700 | 414747750 | 5520 | 5490 | 5530 | 5490 | 9738 |
| 546 | 20241004 | 094600 | 361103180 | 5480 | 5480 | 5480 | 5470 | 36 |
| 547 | 20241004 | 094500 | 360905920 | 5470 | 5470 | 5470 | 5470 | 66 |
| 548 | 20241004 | 094400 | 360544900 | 5470 | 5470 | 5470 | 5470 | 25 |
| 549 | 20241004 | 094300 | 360408150 | 5470 | 5480 | 5490 | 5470 | 1519 |
| 550 | 20241004 | 094200 | 352093850 | 5480 | 5470 | 5480 | 5470 | 176 |
| 551 | 20241004 | 094100 | 351131090 | 5480 | 5490 | 5490 | 5480 | 112 |
| 552 | 20241004 | 094000 | 350517320 | 5490 | 5490 | 5490 | 5490 | 8 |
| 553 | 20241004 | 093900 | 350473400 | 5490 | 5480 | 5490 | 5480 | 85 |
| 554 | 20241004 | 093800 | 350007290 | 5490 | 5450 | 5490 | 5450 | 3200 |
| 555 | 20241004 | 093700 | 332475590 | 5460 | 5450 | 5460 | 5450 | 302 |
| 556 | 20241004 | 093600 | 330826690 | 5450 | 5450 | 5460 | 5450 | 155 |
| 557 | 20241004 | 093500 | 329981930 | 5450 | 5460 | 5460 | 5450 | 151 |
| 558 | 20241004 | 093400 | 329157970 | 5470 | 5450 | 5470 | 5450 | 137 |
| 559 | 20241004 | 093300 | 328411120 | 5450 | 5460 | 5460 | 5450 | 319 |
| 560 | 20241004 | 093200 | 326670350 | 5460 | 5470 | 5470 | 5460 | 63 |
| 561 | 20241004 | 093100 | 326326360 | 5470 | 5470 | 5480 | 5470 | 1309 |
| 562 | 20241004 | 093000 | 319166120 | 5480 | 5500 | 5500 | 5480 | 592 |
| 563 | 20241004 | 092900 | 315917900 | 5500 | 5490 | 5500 | 5480 | 164 |
| 564 | 20241004 | 092800 | 315018390 | 5500 | 5440 | 5520 | 5440 | 26725 |
| 565 | 20241004 | 092700 | 168399410 | 5430 | 5430 | 5430 | 5420 | 422 |
| 566 | 20241004 | 092600 | 166109800 | 5400 | 5400 | 5430 | 5400 | 873 |
| 567 | 20241004 | 092500 | 161375150 | 5430 | 5400 | 5430 | 5400 | 3348 |
| 568 | 20241004 | 092400 | 143205110 | 5410 | 5390 | 5410 | 5390 | 1271 |
| 569 | 20241004 | 092300 | 136337890 | 5390 | 5390 | 5390 | 5390 | 25 |
| 570 | 20241004 | 092200 | 136203140 | 5380 | 5370 | 5380 | 5370 | 290 |
| 571 | 20241004 | 092100 | 134643970 | 5380 | 5360 | 5380 | 5360 | 760 |
| 572 | 20241004 | 092000 | 130557200 | 5370 | 5360 | 5370 | 5360 | 1070 |
| 573 | 20241004 | 091900 | 124821300 | 5370 | 5370 | 5370 | 5370 | 15 |
| 574 | 20241004 | 091800 | 124740750 | 5360 | 5360 | 5360 | 5360 | 1501 |
| 575 | 20241004 | 091700 | 116695390 | 5360 | 5360 | 5360 | 5360 | 0 |
| 576 | 20241004 | 091600 | 116695390 | 5360 | 5360 | 5360 | 5360 | 402 |
| 577 | 20241004 | 091500 | 114540670 | 5350 | 5340 | 5350 | 5340 | 25 |
| 578 | 20241004 | 091400 | 114407070 | 5370 | 5380 | 5380 | 5340 | 39 |
| 579 | 20241004 | 091300 | 114198740 | 5340 | 5350 | 5380 | 5340 | 723 |
| 580 | 20241004 | 091200 | 110329400 | 5350 | 5330 | 5350 | 5330 | 818 |
| 581 | 20241004 | 091100 | 105966900 | 5340 | 5350 | 5350 | 5340 | 2622 |
| 582 | 20241004 | 091000 | 91949880 | 5350 | 5350 | 5350 | 5350 | 204 |
| 583 | 20241004 | 090900 | 90858480 | 5370 | 5360 | 5370 | 5350 | 1324 |
| 584 | 20241004 | 090800 | 83764880 | 5380 | 5380 | 5380 | 5370 | 1266 |
| 585 | 20241004 | 090700 | 76963760 | 5380 | 5410 | 5420 | 5380 | 1452 |
| 586 | 20241004 | 090600 | 69123530 | 5410 | 5380 | 5420 | 5380 | 8102 |
| 587 | 20241004 | 090500 | 25338080 | 5390 | 5380 | 5390 | 5380 | 209 |
| 588 | 20241004 | 090400 | 24213570 | 5340 | 5340 | 5340 | 5340 | 277 |
| 589 | 20241004 | 090300 | 22734390 | 5340 | 5310 | 5430 | 5310 | 725 |
| 590 | 20241004 | 090200 | 18833230 | 5290 | 5270 | 5290 | 5270 | 282 |
| 591 | 20241004 | 090100 | 17342310 | 5270 | 5300 | 5300 | 5250 | 422 |
| 592 | 20241004 | 090000 | 15118280 | 5230 | 5250 | 5470 | 5230 | 2811 |