29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241011 | 190400 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 6053 |
| 3 | 20241011 | 190300 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 4 | 20241011 | 190200 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 5 | 20241011 | 190100 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 6 | 20241011 | 190000 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 7 | 20241011 | 185900 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 8 | 20241011 | 185800 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 9 | 20241011 | 185700 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 10 | 20241011 | 185600 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 11 | 20241011 | 185500 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 12 | 20241011 | 185400 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 13 | 20241011 | 185300 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 14 | 20241011 | 185200 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 15 | 20241011 | 185100 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 16 | 20241011 | 185000 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 17 | 20241011 | 184900 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 18 | 20241011 | 184800 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 19 | 20241011 | 184700 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 20 | 20241011 | 184600 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 21 | 20241011 | 184500 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 22 | 20241011 | 184400 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 23 | 20241011 | 184300 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 24 | 20241011 | 184200 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 25 | 20241011 | 184100 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 26 | 20241011 | 184000 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 27 | 20241011 | 183900 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 28 | 20241011 | 183800 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 29 | 20241011 | 183700 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 30 | 20241011 | 183600 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 31 | 20241011 | 183500 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 32 | 20241011 | 183400 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 6053 |
| 33 | 20241011 | 183300 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 34 | 20241011 | 183200 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 35 | 20241011 | 183100 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 36 | 20241011 | 183000 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 37 | 20241011 | 182900 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 38 | 20241011 | 182800 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 39 | 20241011 | 182700 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 40 | 20241011 | 182600 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 41 | 20241011 | 182500 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 42 | 20241011 | 182400 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 43 | 20241011 | 182300 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 44 | 20241011 | 182200 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 45 | 20241011 | 182100 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 46 | 20241011 | 182000 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 47 | 20241011 | 181900 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 48 | 20241011 | 181800 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 49 | 20241011 | 181700 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 50 | 20241011 | 181600 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 51 | 20241011 | 181500 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 52 | 20241011 | 181400 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 53 | 20241011 | 181300 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 54 | 20241011 | 181200 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 55 | 20241011 | 181100 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 56 | 20241011 | 181000 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 57 | 20241011 | 180900 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 58 | 20241011 | 180800 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 59 | 20241011 | 180700 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 60 | 20241011 | 180600 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 61 | 20241011 | 180500 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 62 | 20241011 | 180400 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 6053 |
| 63 | 20241011 | 180300 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 64 | 20241011 | 180200 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 65 | 20241011 | 180100 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 66 | 20241011 | 180000 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 67 | 20241011 | 175900 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 68 | 20241011 | 175800 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 69 | 20241011 | 175700 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 70 | 20241011 | 175600 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 71 | 20241011 | 175500 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 72 | 20241011 | 175400 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 73 | 20241011 | 175300 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 74 | 20241011 | 175200 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 75 | 20241011 | 175100 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 76 | 20241011 | 175000 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 77 | 20241011 | 174900 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 78 | 20241011 | 174800 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 79 | 20241011 | 174700 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 80 | 20241011 | 174600 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 81 | 20241011 | 174500 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 82 | 20241011 | 174400 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 83 | 20241011 | 174300 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 84 | 20241011 | 174200 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 85 | 20241011 | 174100 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 86 | 20241011 | 174000 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 87 | 20241011 | 173900 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 88 | 20241011 | 173800 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 89 | 20241011 | 173700 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 90 | 20241011 | 173600 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 91 | 20241011 | 173500 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 92 | 20241011 | 173400 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 6053 |
| 93 | 20241011 | 173300 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 94 | 20241011 | 173200 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 95 | 20241011 | 173100 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 96 | 20241011 | 173000 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 97 | 20241011 | 172900 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 98 | 20241011 | 172800 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 99 | 20241011 | 172700 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 100 | 20241011 | 172600 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 101 | 20241011 | 172500 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 102 | 20241011 | 172400 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 103 | 20241011 | 172300 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 104 | 20241011 | 172200 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 105 | 20241011 | 172100 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 106 | 20241011 | 172000 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 107 | 20241011 | 171900 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 108 | 20241011 | 171800 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 109 | 20241011 | 171700 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 110 | 20241011 | 171600 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 111 | 20241011 | 171500 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 112 | 20241011 | 171400 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 113 | 20241011 | 171300 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 114 | 20241011 | 171200 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 115 | 20241011 | 171100 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 116 | 20241011 | 171000 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 117 | 20241011 | 170900 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 118 | 20241011 | 170800 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 119 | 20241011 | 170700 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 120 | 20241011 | 170600 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 121 | 20241011 | 170500 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 122 | 20241011 | 170400 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 6053 |
| 123 | 20241011 | 170300 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 124 | 20241011 | 170200 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 125 | 20241011 | 170100 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 126 | 20241011 | 170000 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 127 | 20241011 | 165900 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 128 | 20241011 | 165800 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 129 | 20241011 | 165700 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 130 | 20241011 | 165600 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 131 | 20241011 | 165500 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 132 | 20241011 | 165400 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 133 | 20241011 | 165300 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 134 | 20241011 | 165200 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 135 | 20241011 | 165100 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 136 | 20241011 | 165000 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 137 | 20241011 | 164900 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 138 | 20241011 | 164800 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 139 | 20241011 | 164700 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 140 | 20241011 | 164600 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 141 | 20241011 | 164500 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 142 | 20241011 | 164400 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 143 | 20241011 | 164300 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 144 | 20241011 | 164200 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 145 | 20241011 | 164100 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 146 | 20241011 | 164000 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 147 | 20241011 | 163900 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 148 | 20241011 | 163800 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 149 | 20241011 | 163700 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 150 | 20241011 | 163600 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 151 | 20241011 | 163500 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 152 | 20241011 | 163400 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 6053 |
| 153 | 20241011 | 163300 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 154 | 20241011 | 163200 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 155 | 20241011 | 163100 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 156 | 20241011 | 163000 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 157 | 20241011 | 162900 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 158 | 20241011 | 162800 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 159 | 20241011 | 162700 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 160 | 20241011 | 162600 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 161 | 20241011 | 162500 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 162 | 20241011 | 162400 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 163 | 20241011 | 162300 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 164 | 20241011 | 162200 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 165 | 20241011 | 162100 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 166 | 20241011 | 162000 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 167 | 20241011 | 161900 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 168 | 20241011 | 161800 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 169 | 20241011 | 161700 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 170 | 20241011 | 161600 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 171 | 20241011 | 161500 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 172 | 20241011 | 161400 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 173 | 20241011 | 161300 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 174 | 20241011 | 161200 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 175 | 20241011 | 161100 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 176 | 20241011 | 161000 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 177 | 20241011 | 160900 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 178 | 20241011 | 160800 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 179 | 20241011 | 160700 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 180 | 20241011 | 160600 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 181 | 20241011 | 160500 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 182 | 20241011 | 160400 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 6053 |
| 183 | 20241011 | 160300 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 184 | 20241011 | 160200 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 185 | 20241011 | 160100 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 186 | 20241011 | 160000 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 187 | 20241011 | 155900 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 188 | 20241011 | 155800 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 189 | 20241011 | 155700 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 190 | 20241011 | 155600 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 191 | 20241011 | 155500 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 192 | 20241011 | 155400 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 193 | 20241011 | 155300 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 194 | 20241011 | 155200 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 195 | 20241011 | 155100 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 196 | 20241011 | 155000 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 197 | 20241011 | 154900 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 198 | 20241011 | 154800 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 199 | 20241011 | 154700 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 200 | 20241011 | 154600 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 201 | 20241011 | 154500 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 202 | 20241011 | 154400 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 203 | 20241011 | 154300 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 204 | 20241011 | 154200 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 205 | 20241011 | 154100 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 206 | 20241011 | 154000 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 207 | 20241011 | 153900 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 208 | 20241011 | 153800 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 209 | 20241011 | 153700 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 210 | 20241011 | 153600 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 211 | 20241011 | 153500 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 212 | 20241011 | 153400 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 6053 |
| 213 | 20241011 | 153300 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 214 | 20241011 | 153200 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 215 | 20241011 | 153100 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 216 | 20241011 | 153000 | 1030448220 | 5600 | 5600 | 5600 | 5600 | 6053 |
| 217 | 20241011 | 152900 | 996551420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 218 | 20241011 | 152800 | 996551420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 219 | 20241011 | 152700 | 996551420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 220 | 20241011 | 152600 | 996551420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 221 | 20241011 | 152500 | 996551420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 222 | 20241011 | 152400 | 996551420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 223 | 20241011 | 152300 | 996551420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 224 | 20241011 | 152200 | 996551420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 225 | 20241011 | 152100 | 996551420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 226 | 20241011 | 152000 | 996551420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 227 | 20241011 | 151900 | 996551420 | 5650 | 5650 | 5650 | 5650 | 9 |
| 228 | 20241011 | 151800 | 996500570 | 5650 | 5640 | 5650 | 5640 | 205 |
| 229 | 20241011 | 151700 | 995344330 | 5640 | 5640 | 5640 | 5640 | 103 |
| 230 | 20241011 | 151600 | 994763410 | 5640 | 5620 | 5640 | 5620 | 2115 |
| 231 | 20241011 | 151500 | 982871110 | 5630 | 5610 | 5630 | 5610 | 410 |
| 232 | 20241011 | 151400 | 980563930 | 5610 | 5630 | 5630 | 5610 | 6 |
| 233 | 20241011 | 151300 | 980530230 | 5610 | 5620 | 5620 | 5610 | 105 |
| 234 | 20241011 | 151200 | 979940160 | 5620 | 5630 | 5630 | 5620 | 1844 |
| 235 | 20241011 | 151100 | 969568640 | 5630 | 5640 | 5640 | 5630 | 904 |
| 236 | 20241011 | 151000 | 964474080 | 5640 | 5650 | 5650 | 5640 | 624 |
| 237 | 20241011 | 150900 | 960953720 | 5650 | 5630 | 5650 | 5630 | 2080 |
| 238 | 20241011 | 150800 | 949212410 | 5650 | 5640 | 5650 | 5640 | 81 |
| 239 | 20241011 | 150700 | 948754780 | 5650 | 5650 | 5650 | 5650 | 0 |
| 240 | 20241011 | 150600 | 948754780 | 5650 | 5650 | 5650 | 5650 | 0 |
| 241 | 20241011 | 150500 | 948754780 | 5650 | 5650 | 5650 | 5650 | 0 |
| 242 | 20241011 | 150400 | 948754780 | 5650 | 5650 | 5650 | 5650 | 107 |
| 243 | 20241011 | 150300 | 948150230 | 5650 | 5630 | 5650 | 5630 | 1668 |
| 244 | 20241011 | 150200 | 938750140 | 5620 | 5620 | 5620 | 5620 | 498 |
| 245 | 20241011 | 150100 | 935951380 | 5620 | 5600 | 5620 | 5600 | 1513 |
| 246 | 20241011 | 150000 | 927468320 | 5620 | 5600 | 5620 | 5600 | 1533 |
| 247 | 20241011 | 145900 | 918867780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 248 | 20241011 | 145800 | 918867780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 249 | 20241011 | 145700 | 918867780 | 5600 | 5600 | 5600 | 5600 | 395 |
| 250 | 20241011 | 145600 | 916655780 | 5600 | 5600 | 5600 | 5600 | 39 |
| 251 | 20241011 | 145500 | 916437380 | 5610 | 5610 | 5610 | 5610 | 80 |
| 252 | 20241011 | 145400 | 915988580 | 5600 | 5600 | 5600 | 5600 | 0 |
| 253 | 20241011 | 145300 | 915988580 | 5600 | 5590 | 5600 | 5590 | 525 |
| 254 | 20241011 | 145200 | 913048590 | 5600 | 5600 | 5600 | 5600 | 11 |
| 255 | 20241011 | 145100 | 912986990 | 5610 | 5610 | 5610 | 5610 | 6 |
| 256 | 20241011 | 145000 | 912953330 | 5610 | 5610 | 5610 | 5610 | 0 |
| 257 | 20241011 | 144900 | 912953330 | 5610 | 5610 | 5610 | 5610 | 0 |
| 258 | 20241011 | 144800 | 912953330 | 5610 | 5610 | 5610 | 5610 | 0 |
| 259 | 20241011 | 144700 | 912953330 | 5610 | 5610 | 5610 | 5610 | 300 |
| 260 | 20241011 | 144600 | 911270330 | 5600 | 5600 | 5600 | 5600 | 2107 |
| 261 | 20241011 | 144500 | 899471130 | 5620 | 5620 | 5620 | 5620 | 0 |
| 262 | 20241011 | 144400 | 899471130 | 5620 | 5600 | 5620 | 5600 | 500 |
| 263 | 20241011 | 144300 | 896662740 | 5600 | 5600 | 5600 | 5600 | 16 |
| 264 | 20241011 | 144200 | 896573140 | 5600 | 5600 | 5600 | 5600 | 11 |
| 265 | 20241011 | 144100 | 896511540 | 5620 | 5620 | 5620 | 5620 | 0 |
| 266 | 20241011 | 144000 | 896511540 | 5620 | 5600 | 5620 | 5600 | 443 |
| 267 | 20241011 | 143900 | 894028670 | 5560 | 5580 | 5600 | 5560 | 597 |
| 268 | 20241011 | 143800 | 890695020 | 5570 | 5570 | 5570 | 5570 | 70 |
| 269 | 20241011 | 143700 | 890305120 | 5560 | 5560 | 5560 | 5560 | 40 |
| 270 | 20241011 | 143600 | 890082720 | 5550 | 5550 | 5550 | 5550 | 0 |
| 271 | 20241011 | 143500 | 890082720 | 5550 | 5550 | 5580 | 5550 | 1282 |
| 272 | 20241011 | 143400 | 882950190 | 5550 | 5550 | 5550 | 5550 | 598 |
| 273 | 20241011 | 143300 | 879631290 | 5550 | 5560 | 5560 | 5550 | 1409 |
| 274 | 20241011 | 143200 | 871798400 | 5560 | 5560 | 5560 | 5560 | 40 |
| 275 | 20241011 | 143100 | 871576000 | 5560 | 5570 | 5570 | 5560 | 96 |
| 276 | 20241011 | 143000 | 871041410 | 5570 | 5570 | 5570 | 5570 | 17 |
| 277 | 20241011 | 142900 | 870946720 | 5570 | 5570 | 5570 | 5560 | 4003 |
| 278 | 20241011 | 142800 | 848665230 | 5570 | 5570 | 5570 | 5570 | 0 |
| 279 | 20241011 | 142700 | 848665230 | 5570 | 5570 | 5570 | 5570 | 309 |
| 280 | 20241011 | 142600 | 846944100 | 5570 | 5570 | 5570 | 5570 | 0 |
| 281 | 20241011 | 142500 | 846944100 | 5570 | 5570 | 5570 | 5570 | 1001 |
| 282 | 20241011 | 142400 | 841368530 | 5570 | 5570 | 5570 | 5570 | 500 |
| 283 | 20241011 | 142300 | 838583530 | 5570 | 5570 | 5570 | 5570 | 5 |
| 284 | 20241011 | 142200 | 838555680 | 5580 | 5570 | 5580 | 5570 | 505 |
| 285 | 20241011 | 142100 | 835742780 | 5580 | 5580 | 5580 | 5580 | 0 |
| 286 | 20241011 | 142000 | 835742780 | 5580 | 5580 | 5580 | 5580 | 0 |
| 287 | 20241011 | 141900 | 835742780 | 5580 | 5570 | 5580 | 5570 | 175 |
| 288 | 20241011 | 141800 | 834767980 | 5580 | 5580 | 5580 | 5580 | 600 |
| 289 | 20241011 | 141700 | 831419980 | 5580 | 5590 | 5590 | 5580 | 604 |
| 290 | 20241011 | 141600 | 828049620 | 5590 | 5560 | 5590 | 5560 | 4246 |
| 291 | 20241011 | 141500 | 804390200 | 5570 | 5570 | 5570 | 5570 | 1 |
| 292 | 20241011 | 141400 | 804384630 | 5570 | 5580 | 5580 | 5570 | 5190 |
| 293 | 20241011 | 141300 | 775434760 | 5580 | 5580 | 5590 | 5580 | 879 |
| 294 | 20241011 | 141200 | 770529920 | 5590 | 5600 | 5600 | 5590 | 287 |
| 295 | 20241011 | 141100 | 768925530 | 5590 | 5590 | 5590 | 5590 | 8 |
| 296 | 20241011 | 141000 | 768880810 | 5590 | 5590 | 5590 | 5590 | 0 |
| 297 | 20241011 | 140900 | 768880810 | 5590 | 5590 | 5590 | 5590 | 5 |
| 298 | 20241011 | 140800 | 768852860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 299 | 20241011 | 140700 | 768852860 | 5590 | 5590 | 5590 | 5590 | 286 |
| 300 | 20241011 | 140600 | 767254120 | 5600 | 5590 | 5600 | 5590 | 1437 |
| 301 | 20241011 | 140500 | 759216260 | 5600 | 5590 | 5600 | 5590 | 267 |
| 302 | 20241011 | 140400 | 757721950 | 5590 | 5590 | 5590 | 5590 | 0 |
| 303 | 20241011 | 140300 | 757721950 | 5590 | 5590 | 5590 | 5590 | 100 |
| 304 | 20241011 | 140200 | 757162950 | 5600 | 5600 | 5600 | 5600 | 20 |
| 305 | 20241011 | 140100 | 757050950 | 5610 | 5600 | 5610 | 5590 | 1173 |
| 306 | 20241011 | 140000 | 750493580 | 5590 | 5600 | 5620 | 5590 | 1720 |
| 307 | 20241011 | 135900 | 740874950 | 5620 | 5610 | 5620 | 5610 | 2248 |
| 308 | 20241011 | 135800 | 728248860 | 5600 | 5600 | 5600 | 5600 | 91 |
| 309 | 20241011 | 135700 | 727739260 | 5600 | 5600 | 5600 | 5590 | 510 |
| 310 | 20241011 | 135600 | 724888240 | 5590 | 5590 | 5590 | 5590 | 0 |
| 311 | 20241011 | 135500 | 724888240 | 5590 | 5600 | 5600 | 5590 | 280 |
| 312 | 20241011 | 135400 | 723323000 | 5590 | 5590 | 5590 | 5590 | 0 |
| 313 | 20241011 | 135300 | 723323000 | 5590 | 5590 | 5590 | 5590 | 245 |
| 314 | 20241011 | 135200 | 721953450 | 5600 | 5600 | 5600 | 5600 | 1974 |
| 315 | 20241011 | 135100 | 710899050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 316 | 20241011 | 135000 | 710899050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 317 | 20241011 | 134900 | 710899050 | 5600 | 5600 | 5600 | 5600 | 100 |
| 318 | 20241011 | 134800 | 710339050 | 5600 | 5600 | 5600 | 5600 | 911 |
| 319 | 20241011 | 134700 | 705237450 | 5600 | 5600 | 5600 | 5600 | 0 |
| 320 | 20241011 | 134600 | 705237450 | 5600 | 5620 | 5620 | 5600 | 1610 |
| 321 | 20241011 | 134500 | 696206480 | 5610 | 5620 | 5620 | 5610 | 240 |
| 322 | 20241011 | 134400 | 694858080 | 5620 | 5620 | 5620 | 5620 | 100 |
| 323 | 20241011 | 134300 | 694296080 | 5620 | 5620 | 5620 | 5620 | 1041 |
| 324 | 20241011 | 134200 | 688445660 | 5620 | 5620 | 5620 | 5620 | 1101 |
| 325 | 20241011 | 134100 | 682258040 | 5630 | 5630 | 5630 | 5630 | 15 |
| 326 | 20241011 | 134000 | 682173590 | 5630 | 5620 | 5630 | 5620 | 531 |
| 327 | 20241011 | 133900 | 679188370 | 5620 | 5620 | 5620 | 5620 | 1 |
| 328 | 20241011 | 133800 | 679182750 | 5640 | 5640 | 5640 | 5640 | 1 |
| 329 | 20241011 | 133700 | 679177110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 330 | 20241011 | 133600 | 679177110 | 5620 | 5620 | 5620 | 5620 | 1 |
| 331 | 20241011 | 133500 | 679171490 | 5640 | 5630 | 5640 | 5630 | 899 |
| 332 | 20241011 | 133400 | 674104800 | 5630 | 5630 | 5630 | 5630 | 0 |
| 333 | 20241011 | 133300 | 674104800 | 5630 | 5630 | 5630 | 5630 | 242 |
| 334 | 20241011 | 133200 | 672742340 | 5630 | 5620 | 5630 | 5620 | 1000 |
| 335 | 20241011 | 133100 | 667121310 | 5620 | 5620 | 5620 | 5620 | 223 |
| 336 | 20241011 | 133000 | 665868050 | 5620 | 5620 | 5620 | 5620 | 2 |
| 337 | 20241011 | 132900 | 665856810 | 5620 | 5620 | 5620 | 5620 | 51 |
| 338 | 20241011 | 132800 | 665570190 | 5610 | 5610 | 5610 | 5610 | 0 |
| 339 | 20241011 | 132700 | 665570190 | 5610 | 5620 | 5620 | 5610 | 828 |
| 340 | 20241011 | 132600 | 660925040 | 5620 | 5620 | 5620 | 5620 | 3 |
| 341 | 20241011 | 132500 | 660908180 | 5620 | 5620 | 5620 | 5620 | 50 |
| 342 | 20241011 | 132400 | 660627180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 343 | 20241011 | 132300 | 660627180 | 5620 | 5610 | 5620 | 5610 | 207 |
| 344 | 20241011 | 132200 | 659463910 | 5610 | 5610 | 5610 | 5610 | 0 |
| 345 | 20241011 | 132100 | 659463910 | 5610 | 5610 | 5610 | 5610 | 1 |
| 346 | 20241011 | 132000 | 659458300 | 5620 | 5610 | 5620 | 5610 | 248 |
| 347 | 20241011 | 131900 | 658066920 | 5610 | 5610 | 5610 | 5610 | 0 |
| 348 | 20241011 | 131800 | 658066920 | 5610 | 5610 | 5610 | 5610 | 676 |
| 349 | 20241011 | 131700 | 654274560 | 5620 | 5620 | 5620 | 5620 | 520 |
| 350 | 20241011 | 131600 | 651352160 | 5620 | 5620 | 5620 | 5620 | 5 |
| 351 | 20241011 | 131500 | 651324060 | 5620 | 5620 | 5620 | 5620 | 210 |
| 352 | 20241011 | 131400 | 650143860 | 5620 | 5620 | 5620 | 5620 | 0 |
| 353 | 20241011 | 131300 | 650143860 | 5620 | 5620 | 5620 | 5620 | 1 |
| 354 | 20241011 | 131200 | 650138240 | 5610 | 5610 | 5610 | 5610 | 100 |
| 355 | 20241011 | 131100 | 649577240 | 5620 | 5620 | 5620 | 5620 | 2 |
| 356 | 20241011 | 131000 | 649566000 | 5620 | 5610 | 5620 | 5610 | 30 |
| 357 | 20241011 | 130900 | 649397690 | 5610 | 5610 | 5610 | 5610 | 115 |
| 358 | 20241011 | 130800 | 648752540 | 5610 | 5610 | 5610 | 5610 | 35 |
| 359 | 20241011 | 130700 | 648556190 | 5610 | 5610 | 5610 | 5610 | 0 |
| 360 | 20241011 | 130600 | 648556190 | 5610 | 5610 | 5610 | 5610 | 44 |
| 361 | 20241011 | 130500 | 648309350 | 5620 | 5620 | 5620 | 5620 | 974 |
| 362 | 20241011 | 130400 | 642835470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 363 | 20241011 | 130300 | 642835470 | 5630 | 5630 | 5630 | 5630 | 90 |
| 364 | 20241011 | 130200 | 642328770 | 5620 | 5620 | 5620 | 5620 | 95 |
| 365 | 20241011 | 130100 | 641794870 | 5620 | 5620 | 5620 | 5620 | 5 |
| 366 | 20241011 | 130000 | 641766770 | 5620 | 5610 | 5620 | 5610 | 25 |
| 367 | 20241011 | 125900 | 641626440 | 5610 | 5620 | 5620 | 5610 | 751 |
| 368 | 20241011 | 125800 | 637412980 | 5620 | 5620 | 5620 | 5620 | 0 |
| 369 | 20241011 | 125700 | 637412980 | 5620 | 5620 | 5620 | 5620 | 0 |
| 370 | 20241011 | 125600 | 637412980 | 5620 | 5620 | 5620 | 5620 | 8 |
| 371 | 20241011 | 125500 | 637368020 | 5610 | 5610 | 5610 | 5610 | 930 |
| 372 | 20241011 | 125400 | 632150720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 373 | 20241011 | 125300 | 632150720 | 5620 | 5620 | 5620 | 5620 | 25 |
| 374 | 20241011 | 125200 | 632010220 | 5620 | 5620 | 5620 | 5620 | 0 |
| 375 | 20241011 | 125100 | 632010220 | 5620 | 5620 | 5620 | 5620 | 1 |
| 376 | 20241011 | 125000 | 632004600 | 5620 | 5620 | 5620 | 5620 | 178 |
| 377 | 20241011 | 124900 | 631004240 | 5620 | 5620 | 5620 | 5620 | 0 |
| 378 | 20241011 | 124800 | 631004240 | 5620 | 5620 | 5620 | 5620 | 221 |
| 379 | 20241011 | 124700 | 629762220 | 5620 | 5620 | 5620 | 5620 | 9 |
| 380 | 20241011 | 124600 | 629711640 | 5620 | 5620 | 5620 | 5620 | 0 |
| 381 | 20241011 | 124500 | 629711640 | 5620 | 5620 | 5620 | 5620 | 8 |
| 382 | 20241011 | 124400 | 629666680 | 5620 | 5620 | 5620 | 5620 | 0 |
| 383 | 20241011 | 124300 | 629666680 | 5620 | 5620 | 5620 | 5620 | 73 |
| 384 | 20241011 | 124200 | 629256420 | 5620 | 5620 | 5620 | 5620 | 0 |
| 385 | 20241011 | 124100 | 629256420 | 5620 | 5620 | 5620 | 5620 | 0 |
| 386 | 20241011 | 124000 | 629256420 | 5620 | 5610 | 5620 | 5610 | 4 |
| 387 | 20241011 | 123900 | 629233950 | 5610 | 5630 | 5630 | 5610 | 35 |
| 388 | 20241011 | 123800 | 629037320 | 5630 | 5630 | 5630 | 5630 | 0 |
| 389 | 20241011 | 123700 | 629037320 | 5630 | 5630 | 5630 | 5630 | 2 |
| 390 | 20241011 | 123600 | 629026060 | 5610 | 5610 | 5610 | 5610 | 1668 |
| 391 | 20241011 | 123500 | 619668580 | 5600 | 5600 | 5600 | 5600 | 120 |
| 392 | 20241011 | 123400 | 618996580 | 5610 | 5610 | 5610 | 5610 | 163 |
| 393 | 20241011 | 123300 | 618082150 | 5610 | 5610 | 5610 | 5610 | 193 |
| 394 | 20241011 | 123200 | 616999420 | 5600 | 5600 | 5600 | 5600 | 0 |
| 395 | 20241011 | 123100 | 616999420 | 5600 | 5610 | 5610 | 5600 | 364 |
| 396 | 20241011 | 123000 | 614960980 | 5610 | 5610 | 5610 | 5610 | 41 |
| 397 | 20241011 | 122900 | 614730970 | 5610 | 5610 | 5610 | 5610 | 120 |
| 398 | 20241011 | 122800 | 614057770 | 5610 | 5600 | 5610 | 5600 | 1290 |
| 399 | 20241011 | 122700 | 606833670 | 5600 | 5600 | 5600 | 5600 | 4 |
| 400 | 20241011 | 122600 | 606811270 | 5600 | 5620 | 5620 | 5600 | 3690 |
| 401 | 20241011 | 122500 | 586115790 | 5620 | 5620 | 5620 | 5620 | 159 |
| 402 | 20241011 | 122400 | 585222210 | 5620 | 5620 | 5620 | 5620 | 14 |
| 403 | 20241011 | 122300 | 585143530 | 5620 | 5620 | 5620 | 5620 | 100 |
| 404 | 20241011 | 122200 | 584581530 | 5620 | 5620 | 5620 | 5620 | 0 |
| 405 | 20241011 | 122100 | 584581530 | 5620 | 5620 | 5620 | 5620 | 0 |
| 406 | 20241011 | 122000 | 584581530 | 5620 | 5620 | 5620 | 5620 | 0 |
| 407 | 20241011 | 121900 | 584581530 | 5620 | 5620 | 5620 | 5620 | 0 |
| 408 | 20241011 | 121800 | 584581530 | 5620 | 5620 | 5620 | 5620 | 0 |
| 409 | 20241011 | 121700 | 584581530 | 5620 | 5620 | 5620 | 5620 | 1 |
| 410 | 20241011 | 121600 | 584575910 | 5620 | 5620 | 5620 | 5620 | 1200 |
| 411 | 20241011 | 121500 | 577831910 | 5610 | 5620 | 5620 | 5610 | 333 |
| 412 | 20241011 | 121400 | 575963450 | 5620 | 5620 | 5620 | 5620 | 82 |
| 413 | 20241011 | 121300 | 575502610 | 5610 | 5610 | 5610 | 5610 | 0 |
| 414 | 20241011 | 121200 | 575502610 | 5610 | 5610 | 5610 | 5610 | 0 |
| 415 | 20241011 | 121100 | 575502610 | 5610 | 5630 | 5630 | 5610 | 818 |
| 416 | 20241011 | 121000 | 570909250 | 5630 | 5630 | 5630 | 5630 | 5 |
| 417 | 20241011 | 120900 | 570881100 | 5620 | 5620 | 5620 | 5620 | 414 |
| 418 | 20241011 | 120800 | 568554420 | 5620 | 5620 | 5620 | 5620 | 0 |
| 419 | 20241011 | 120700 | 568554420 | 5620 | 5620 | 5620 | 5620 | 574 |
| 420 | 20241011 | 120600 | 565328540 | 5630 | 5630 | 5630 | 5630 | 0 |
| 421 | 20241011 | 120500 | 565328540 | 5630 | 5630 | 5630 | 5630 | 0 |
| 422 | 20241011 | 120400 | 565328540 | 5630 | 5620 | 5630 | 5620 | 7 |
| 423 | 20241011 | 120300 | 565289180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 424 | 20241011 | 120200 | 565289180 | 5620 | 5620 | 5620 | 5620 | 456 |
| 425 | 20241011 | 120100 | 562726460 | 5620 | 5620 | 5620 | 5620 | 0 |
| 426 | 20241011 | 120000 | 562726460 | 5620 | 5620 | 5620 | 5620 | 50 |
| 427 | 20241011 | 115900 | 562445460 | 5620 | 5620 | 5620 | 5620 | 4 |
| 428 | 20241011 | 115800 | 562422980 | 5620 | 5620 | 5620 | 5620 | 0 |
| 429 | 20241011 | 115700 | 562422980 | 5620 | 5620 | 5620 | 5620 | 70 |
| 430 | 20241011 | 115600 | 562029580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 431 | 20241011 | 115500 | 562029580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 432 | 20241011 | 115400 | 562029580 | 5620 | 5620 | 5620 | 5620 | 1 |
| 433 | 20241011 | 115300 | 562023960 | 5620 | 5620 | 5620 | 5620 | 4 |
| 434 | 20241011 | 115200 | 562001480 | 5620 | 5620 | 5620 | 5620 | 170 |
| 435 | 20241011 | 115100 | 561046080 | 5620 | 5620 | 5620 | 5620 | 0 |
| 436 | 20241011 | 115000 | 561046080 | 5620 | 5620 | 5620 | 5620 | 3 |
| 437 | 20241011 | 114900 | 561029220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 438 | 20241011 | 114800 | 561029220 | 5630 | 5620 | 5630 | 5620 | 245 |
| 439 | 20241011 | 114700 | 559652310 | 5630 | 5630 | 5630 | 5630 | 58 |
| 440 | 20241011 | 114600 | 559325770 | 5630 | 5630 | 5630 | 5630 | 152 |
| 441 | 20241011 | 114500 | 558470010 | 5630 | 5630 | 5630 | 5630 | 5 |
| 442 | 20241011 | 114400 | 558441860 | 5620 | 5620 | 5620 | 5620 | 174 |
| 443 | 20241011 | 114300 | 557463980 | 5620 | 5620 | 5620 | 5620 | 1087 |
| 444 | 20241011 | 114200 | 551355040 | 5620 | 5620 | 5620 | 5620 | 100 |
| 445 | 20241011 | 114100 | 550793040 | 5620 | 5620 | 5620 | 5620 | 2 |
| 446 | 20241011 | 114000 | 550781800 | 5620 | 5620 | 5620 | 5620 | 380 |
| 447 | 20241011 | 113900 | 548646200 | 5620 | 5620 | 5620 | 5620 | 11 |
| 448 | 20241011 | 113800 | 548584380 | 5630 | 5630 | 5630 | 5630 | 1642 |
| 449 | 20241011 | 113700 | 539339920 | 5630 | 5630 | 5630 | 5630 | 0 |
| 450 | 20241011 | 113600 | 539339920 | 5630 | 5630 | 5630 | 5630 | 92 |
| 451 | 20241011 | 113500 | 538821960 | 5630 | 5630 | 5630 | 5630 | 0 |
| 452 | 20241011 | 113400 | 538821960 | 5630 | 5630 | 5630 | 5630 | 46 |
| 453 | 20241011 | 113300 | 538562980 | 5630 | 5630 | 5630 | 5630 | 0 |
| 454 | 20241011 | 113200 | 538562980 | 5630 | 5630 | 5630 | 5630 | 4 |
| 455 | 20241011 | 113100 | 538540460 | 5630 | 5630 | 5630 | 5630 | 0 |
| 456 | 20241011 | 113000 | 538540460 | 5630 | 5630 | 5630 | 5630 | 111 |
| 457 | 20241011 | 112900 | 537915530 | 5620 | 5620 | 5620 | 5620 | 0 |
| 458 | 20241011 | 112800 | 537915530 | 5620 | 5620 | 5620 | 5620 | 356 |
| 459 | 20241011 | 112700 | 535914810 | 5620 | 5620 | 5620 | 5620 | 360 |
| 460 | 20241011 | 112600 | 533891610 | 5610 | 5620 | 5620 | 5610 | 550 |
| 461 | 20241011 | 112500 | 530803870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 462 | 20241011 | 112400 | 530803870 | 5620 | 5630 | 5630 | 5620 | 820 |
| 463 | 20241011 | 112300 | 526194470 | 5630 | 5630 | 5630 | 5630 | 1 |
| 464 | 20241011 | 112200 | 526188840 | 5630 | 5630 | 5630 | 5630 | 1019 |
| 465 | 20241011 | 112100 | 520451870 | 5630 | 5620 | 5630 | 5620 | 3004 |
| 466 | 20241011 | 112000 | 503559390 | 5620 | 5630 | 5630 | 5620 | 3226 |
| 467 | 20241011 | 111900 | 485404900 | 5630 | 5630 | 5630 | 5630 | 90 |
| 468 | 20241011 | 111800 | 484898200 | 5630 | 5630 | 5630 | 5630 | 273 |
| 469 | 20241011 | 111700 | 483361210 | 5640 | 5640 | 5640 | 5640 | 300 |
| 470 | 20241011 | 111600 | 481669210 | 5630 | 5640 | 5640 | 5630 | 200 |
| 471 | 20241011 | 111500 | 480542210 | 5650 | 5650 | 5650 | 5650 | 0 |
| 472 | 20241011 | 111400 | 480542210 | 5650 | 5650 | 5650 | 5650 | 3 |
| 473 | 20241011 | 111300 | 480525260 | 5650 | 5640 | 5650 | 5630 | 507 |
| 474 | 20241011 | 111200 | 477669730 | 5640 | 5640 | 5640 | 5640 | 140 |
| 475 | 20241011 | 111100 | 476880130 | 5640 | 5640 | 5640 | 5640 | 205 |
| 476 | 20241011 | 111000 | 475723930 | 5640 | 5650 | 5650 | 5640 | 111 |
| 477 | 20241011 | 110900 | 475097880 | 5630 | 5640 | 5640 | 5630 | 670 |
| 478 | 20241011 | 110800 | 471325150 | 5640 | 5640 | 5640 | 5640 | 185 |
| 479 | 20241011 | 110700 | 470281750 | 5630 | 5630 | 5630 | 5630 | 0 |
| 480 | 20241011 | 110600 | 470281750 | 5630 | 5640 | 5640 | 5630 | 32 |
| 481 | 20241011 | 110500 | 470101390 | 5640 | 5640 | 5640 | 5640 | 360 |
| 482 | 20241011 | 110400 | 468070990 | 5640 | 5630 | 5640 | 5630 | 430 |
| 483 | 20241011 | 110300 | 465647290 | 5640 | 5640 | 5640 | 5640 | 56 |
| 484 | 20241011 | 110200 | 465331450 | 5640 | 5640 | 5640 | 5640 | 159 |
| 485 | 20241011 | 110100 | 464434690 | 5640 | 5640 | 5640 | 5640 | 0 |
| 486 | 20241011 | 110000 | 464434690 | 5640 | 5640 | 5640 | 5640 | 41 |
| 487 | 20241011 | 105900 | 464203450 | 5640 | 5630 | 5640 | 5630 | 1652 |
| 488 | 20241011 | 105800 | 454901120 | 5640 | 5640 | 5640 | 5640 | 1 |
| 489 | 20241011 | 105700 | 454895480 | 5650 | 5650 | 5650 | 5640 | 2431 |
| 490 | 20241011 | 105600 | 441183610 | 5650 | 5650 | 5650 | 5650 | 300 |
| 491 | 20241011 | 105500 | 439488610 | 5650 | 5650 | 5650 | 5650 | 191 |
| 492 | 20241011 | 105400 | 438409460 | 5650 | 5650 | 5650 | 5650 | 422 |
| 493 | 20241011 | 105300 | 436025160 | 5650 | 5650 | 5650 | 5650 | 118 |
| 494 | 20241011 | 105200 | 435358460 | 5650 | 5650 | 5650 | 5650 | 10 |
| 495 | 20241011 | 105100 | 435301960 | 5650 | 5660 | 5660 | 5650 | 2665 |
| 496 | 20241011 | 105000 | 420235030 | 5670 | 5670 | 5670 | 5670 | 40 |
| 497 | 20241011 | 104900 | 420008230 | 5670 | 5670 | 5670 | 5670 | 10 |
| 498 | 20241011 | 104800 | 419951530 | 5670 | 5670 | 5670 | 5670 | 203 |
| 499 | 20241011 | 104700 | 418800520 | 5670 | 5670 | 5670 | 5670 | 282 |
| 500 | 20241011 | 104600 | 417201580 | 5670 | 5670 | 5670 | 5670 | 100 |
| 501 | 20241011 | 104500 | 416634580 | 5670 | 5670 | 5670 | 5670 | 0 |
| 502 | 20241011 | 104400 | 416634580 | 5670 | 5670 | 5670 | 5670 | 200 |
| 503 | 20241011 | 104300 | 415500580 | 5670 | 5670 | 5670 | 5670 | 100 |
| 504 | 20241011 | 104200 | 414933580 | 5660 | 5680 | 5680 | 5660 | 234 |
| 505 | 20241011 | 104100 | 413606640 | 5680 | 5680 | 5680 | 5680 | 102 |
| 506 | 20241011 | 104000 | 413027280 | 5680 | 5680 | 5680 | 5680 | 2 |
| 507 | 20241011 | 103900 | 413015920 | 5680 | 5680 | 5680 | 5680 | 0 |
| 508 | 20241011 | 103800 | 413015920 | 5680 | 5680 | 5680 | 5680 | 1561 |
| 509 | 20241011 | 103700 | 404149440 | 5680 | 5680 | 5680 | 5680 | 224 |
| 510 | 20241011 | 103600 | 402877120 | 5680 | 5670 | 5680 | 5670 | 266 |
| 511 | 20241011 | 103500 | 401368440 | 5670 | 5670 | 5670 | 5670 | 0 |
| 512 | 20241011 | 103400 | 401368440 | 5670 | 5670 | 5670 | 5670 | 0 |
| 513 | 20241011 | 103300 | 401368440 | 5670 | 5670 | 5670 | 5670 | 845 |
| 514 | 20241011 | 103200 | 396577290 | 5670 | 5670 | 5670 | 5670 | 0 |
| 515 | 20241011 | 103100 | 396577290 | 5670 | 5670 | 5670 | 5670 | 260 |
| 516 | 20241011 | 103000 | 395103090 | 5660 | 5660 | 5660 | 5660 | 0 |
| 517 | 20241011 | 102900 | 395103090 | 5660 | 5660 | 5660 | 5660 | 20 |
| 518 | 20241011 | 102800 | 394989890 | 5660 | 5660 | 5660 | 5660 | 0 |
| 519 | 20241011 | 102700 | 394989890 | 5660 | 5660 | 5660 | 5660 | 0 |
| 520 | 20241011 | 102600 | 394989890 | 5660 | 5660 | 5660 | 5660 | 0 |
| 521 | 20241011 | 102500 | 394989890 | 5660 | 5660 | 5660 | 5660 | 251 |
| 522 | 20241011 | 102400 | 393569230 | 5660 | 5660 | 5660 | 5660 | 27 |
| 523 | 20241011 | 102300 | 393416410 | 5670 | 5670 | 5670 | 5670 | 265 |
| 524 | 20241011 | 102200 | 391913860 | 5660 | 5660 | 5660 | 5660 | 1480 |
| 525 | 20241011 | 102100 | 383537060 | 5670 | 5660 | 5670 | 5660 | 51 |
| 526 | 20241011 | 102000 | 383248310 | 5660 | 5660 | 5660 | 5660 | 1 |
| 527 | 20241011 | 101900 | 383242650 | 5660 | 5660 | 5660 | 5660 | 0 |
| 528 | 20241011 | 101800 | 383242650 | 5660 | 5660 | 5660 | 5660 | 218 |
| 529 | 20241011 | 101700 | 382008770 | 5670 | 5670 | 5670 | 5670 | 250 |
| 530 | 20241011 | 101600 | 380591270 | 5670 | 5660 | 5670 | 5660 | 941 |
| 531 | 20241011 | 101500 | 375256950 | 5660 | 5700 | 5700 | 5660 | 3875 |
| 532 | 20241011 | 101400 | 353251670 | 5700 | 5690 | 5710 | 5690 | 2616 |
| 533 | 20241011 | 101300 | 338342200 | 5680 | 5680 | 5680 | 5680 | 277 |
| 534 | 20241011 | 101200 | 336768840 | 5680 | 5680 | 5680 | 5680 | 50 |
| 535 | 20241011 | 101100 | 336484840 | 5670 | 5670 | 5670 | 5670 | 105 |
| 536 | 20241011 | 101000 | 335889490 | 5660 | 5660 | 5660 | 5660 | 0 |
| 537 | 20241011 | 100900 | 335889490 | 5660 | 5660 | 5660 | 5660 | 165 |
| 538 | 20241011 | 100800 | 334955590 | 5670 | 5670 | 5670 | 5670 | 200 |
| 539 | 20241011 | 100700 | 333821590 | 5670 | 5660 | 5670 | 5660 | 15 |
| 540 | 20241011 | 100600 | 333736640 | 5660 | 5660 | 5660 | 5660 | 15 |
| 541 | 20241011 | 100500 | 333651740 | 5670 | 5660 | 5670 | 5660 | 349 |
| 542 | 20241011 | 100400 | 331675900 | 5650 | 5650 | 5650 | 5650 | 77 |
| 543 | 20241011 | 100300 | 331240850 | 5650 | 5650 | 5650 | 5650 | 0 |
| 544 | 20241011 | 100200 | 331240850 | 5650 | 5650 | 5650 | 5650 | 14 |
| 545 | 20241011 | 100100 | 331161750 | 5650 | 5650 | 5650 | 5650 | 381 |
| 546 | 20241011 | 100000 | 329009100 | 5650 | 5650 | 5650 | 5650 | 397 |
| 547 | 20241011 | 095900 | 326766050 | 5650 | 5670 | 5670 | 5650 | 2631 |
| 548 | 20241011 | 095800 | 311875450 | 5670 | 5690 | 5690 | 5670 | 2297 |
| 549 | 20241011 | 095700 | 298818570 | 5690 | 5700 | 5700 | 5690 | 4477 |
| 550 | 20241011 | 095600 | 273320040 | 5710 | 5710 | 5710 | 5710 | 0 |
| 551 | 20241011 | 095500 | 273320040 | 5710 | 5710 | 5710 | 5710 | 833 |
| 552 | 20241011 | 095400 | 268563610 | 5710 | 5720 | 5720 | 5710 | 1412 |
| 553 | 20241011 | 095300 | 260493310 | 5720 | 5720 | 5720 | 5720 | 0 |
| 554 | 20241011 | 095200 | 260493310 | 5720 | 5720 | 5720 | 5720 | 206 |
| 555 | 20241011 | 095100 | 259314990 | 5710 | 5710 | 5710 | 5710 | 51 |
| 556 | 20241011 | 095000 | 259023780 | 5720 | 5700 | 5720 | 5700 | 41 |
| 557 | 20241011 | 094900 | 258789680 | 5700 | 5700 | 5700 | 5700 | 191 |
| 558 | 20241011 | 094800 | 257700980 | 5700 | 5700 | 5700 | 5700 | 180 |
| 559 | 20241011 | 094700 | 256674980 | 5700 | 5720 | 5720 | 5700 | 1693 |
| 560 | 20241011 | 094600 | 247009380 | 5720 | 5720 | 5720 | 5720 | 102 |
| 561 | 20241011 | 094500 | 246425940 | 5720 | 5720 | 5720 | 5720 | 25 |
| 562 | 20241011 | 094400 | 246282940 | 5730 | 5690 | 5730 | 5690 | 2876 |
| 563 | 20241011 | 094300 | 229844780 | 5690 | 5700 | 5700 | 5690 | 1122 |
| 564 | 20241011 | 094200 | 223457780 | 5700 | 5700 | 5700 | 5700 | 5 |
| 565 | 20241011 | 094100 | 223429280 | 5690 | 5700 | 5700 | 5690 | 399 |
| 566 | 20241011 | 094000 | 221157910 | 5700 | 5710 | 5710 | 5690 | 2632 |
| 567 | 20241011 | 093900 | 206172940 | 5710 | 5710 | 5710 | 5710 | 10 |
| 568 | 20241011 | 093800 | 206115840 | 5710 | 5700 | 5710 | 5700 | 1369 |
| 569 | 20241011 | 093700 | 198298860 | 5710 | 5700 | 5710 | 5700 | 15 |
| 570 | 20241011 | 093600 | 198213310 | 5700 | 5700 | 5700 | 5700 | 10 |
| 571 | 20241011 | 093500 | 198156310 | 5700 | 5700 | 5700 | 5690 | 1749 |
| 572 | 20241011 | 093400 | 188190480 | 5690 | 5690 | 5690 | 5690 | 2 |
| 573 | 20241011 | 093300 | 188179100 | 5700 | 5700 | 5700 | 5700 | 441 |
| 574 | 20241011 | 093200 | 185665400 | 5710 | 5700 | 5710 | 5700 | 312 |
| 575 | 20241011 | 093100 | 183885000 | 5690 | 5690 | 5690 | 5690 | 470 |
| 576 | 20241011 | 093000 | 181210700 | 5690 | 5690 | 5690 | 5690 | 111 |
| 577 | 20241011 | 092900 | 180579110 | 5690 | 5690 | 5690 | 5690 | 882 |
| 578 | 20241011 | 092800 | 175560530 | 5690 | 5690 | 5690 | 5690 | 40 |
| 579 | 20241011 | 092700 | 175332930 | 5690 | 5700 | 5700 | 5690 | 1079 |
| 580 | 20241011 | 092600 | 169192630 | 5700 | 5700 | 5700 | 5700 | 440 |
| 581 | 20241011 | 092500 | 166684630 | 5700 | 5710 | 5710 | 5700 | 30 |
| 582 | 20241011 | 092400 | 166513480 | 5710 | 5700 | 5710 | 5700 | 400 |
| 583 | 20241011 | 092300 | 164231450 | 5700 | 5700 | 5700 | 5690 | 484 |
| 584 | 20241011 | 092200 | 161473950 | 5700 | 5700 | 5700 | 5700 | 8 |
| 585 | 20241011 | 092100 | 161428350 | 5700 | 5700 | 5710 | 5700 | 5124 |
| 586 | 20241011 | 092000 | 132220550 | 5700 | 5700 | 5700 | 5700 | 397 |
| 587 | 20241011 | 091900 | 129957650 | 5700 | 5700 | 5700 | 5700 | 98 |
| 588 | 20241011 | 091800 | 129399050 | 5690 | 5690 | 5690 | 5690 | 106 |
| 589 | 20241011 | 091700 | 128795910 | 5690 | 5700 | 5700 | 5690 | 1083 |
| 590 | 20241011 | 091600 | 122627140 | 5700 | 5690 | 5700 | 5690 | 175 |
| 591 | 20241011 | 091500 | 121630590 | 5700 | 5690 | 5700 | 5690 | 279 |
| 592 | 20241011 | 091400 | 120040360 | 5690 | 5700 | 5700 | 5690 | 611 |
| 593 | 20241011 | 091300 | 116559960 | 5700 | 5700 | 5700 | 5700 | 654 |
| 594 | 20241011 | 091200 | 112832160 | 5710 | 5700 | 5710 | 5700 | 6 |
| 595 | 20241011 | 091100 | 112797910 | 5690 | 5690 | 5690 | 5690 | 94 |
| 596 | 20241011 | 091000 | 112263050 | 5690 | 5710 | 5710 | 5690 | 1894 |
| 597 | 20241011 | 090900 | 101474940 | 5720 | 5720 | 5730 | 5720 | 2012 |
| 598 | 20241011 | 090800 | 89961300 | 5720 | 5720 | 5730 | 5720 | 1504 |
| 599 | 20241011 | 090700 | 81346420 | 5730 | 5730 | 5730 | 5730 | 132 |
| 600 | 20241011 | 090600 | 80590060 | 5740 | 5720 | 5740 | 5720 | 2273 |
| 601 | 20241011 | 090500 | 67571960 | 5690 | 5680 | 5710 | 5680 | 823 |
| 602 | 20241011 | 090400 | 62893220 | 5700 | 5700 | 5700 | 5700 | 0 |
| 603 | 20241011 | 090300 | 62893220 | 5700 | 5680 | 5700 | 5680 | 3742 |
| 604 | 20241011 | 090200 | 41584340 | 5680 | 5710 | 5710 | 5680 | 3377 |
| 605 | 20241011 | 090100 | 22327670 | 5710 | 5710 | 5720 | 5710 | 1437 |
| 606 | 20241011 | 090000 | 14120900 | 5700 | 5700 | 5710 | 5690 | 2477 |