30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241004 | 192100 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 6480 |
| 3 | 20241004 | 192000 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 4 | 20241004 | 191900 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 5 | 20241004 | 191800 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 6 | 20241004 | 191700 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 7 | 20241004 | 191600 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 8 | 20241004 | 191500 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 9 | 20241004 | 191400 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 10 | 20241004 | 191300 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 11 | 20241004 | 191200 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 12 | 20241004 | 191100 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 13 | 20241004 | 191000 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 14 | 20241004 | 190900 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 15 | 20241004 | 190800 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 16 | 20241004 | 190700 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 17 | 20241004 | 190600 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 18 | 20241004 | 190500 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 19 | 20241004 | 190400 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 20 | 20241004 | 190300 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 21 | 20241004 | 190200 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 22 | 20241004 | 190100 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 23 | 20241004 | 190000 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 24 | 20241004 | 185900 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 25 | 20241004 | 185800 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 26 | 20241004 | 185700 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 27 | 20241004 | 185600 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 28 | 20241004 | 185500 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 29 | 20241004 | 185400 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 30 | 20241004 | 185300 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 31 | 20241004 | 185200 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 32 | 20241004 | 185100 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 6480 |
| 33 | 20241004 | 185000 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 34 | 20241004 | 184900 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 35 | 20241004 | 184800 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 36 | 20241004 | 184700 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 37 | 20241004 | 184600 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 38 | 20241004 | 184500 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 39 | 20241004 | 184400 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 40 | 20241004 | 184300 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 41 | 20241004 | 184200 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 42 | 20241004 | 184100 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 43 | 20241004 | 184000 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 44 | 20241004 | 183900 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 45 | 20241004 | 183800 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 46 | 20241004 | 183700 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 47 | 20241004 | 183600 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 48 | 20241004 | 183500 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 49 | 20241004 | 183400 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 50 | 20241004 | 183300 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 51 | 20241004 | 183200 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 52 | 20241004 | 183100 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 53 | 20241004 | 183000 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 54 | 20241004 | 182900 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 55 | 20241004 | 182800 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 56 | 20241004 | 182700 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 57 | 20241004 | 182600 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 58 | 20241004 | 182500 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 59 | 20241004 | 182400 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 60 | 20241004 | 182300 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 61 | 20241004 | 182200 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 62 | 20241004 | 182100 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 6480 |
| 63 | 20241004 | 182000 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 64 | 20241004 | 181900 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 65 | 20241004 | 181800 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 66 | 20241004 | 181700 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 67 | 20241004 | 181600 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 68 | 20241004 | 181500 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 69 | 20241004 | 181400 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 70 | 20241004 | 181300 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 71 | 20241004 | 181200 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 72 | 20241004 | 181100 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 73 | 20241004 | 181000 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 74 | 20241004 | 180900 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 75 | 20241004 | 180800 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 76 | 20241004 | 180700 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 77 | 20241004 | 180600 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 78 | 20241004 | 180500 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 79 | 20241004 | 180400 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 80 | 20241004 | 180300 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 81 | 20241004 | 180200 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 82 | 20241004 | 180100 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 83 | 20241004 | 180000 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 84 | 20241004 | 175900 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 85 | 20241004 | 175800 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 86 | 20241004 | 175700 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 87 | 20241004 | 175600 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 88 | 20241004 | 175500 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 89 | 20241004 | 175400 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 90 | 20241004 | 175300 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 91 | 20241004 | 175200 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 92 | 20241004 | 175100 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 6480 |
| 93 | 20241004 | 175000 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 94 | 20241004 | 174900 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 95 | 20241004 | 174800 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 96 | 20241004 | 174700 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 97 | 20241004 | 174600 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 98 | 20241004 | 174500 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 99 | 20241004 | 174400 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 100 | 20241004 | 174300 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 101 | 20241004 | 174200 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 102 | 20241004 | 174100 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 103 | 20241004 | 174000 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 104 | 20241004 | 173900 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 105 | 20241004 | 173800 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 106 | 20241004 | 173700 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 107 | 20241004 | 173600 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 108 | 20241004 | 173500 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 109 | 20241004 | 173400 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 110 | 20241004 | 173300 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 111 | 20241004 | 173200 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 112 | 20241004 | 173100 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 113 | 20241004 | 173000 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 114 | 20241004 | 172900 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 115 | 20241004 | 172800 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 116 | 20241004 | 172700 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 117 | 20241004 | 172600 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 118 | 20241004 | 172500 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 119 | 20241004 | 172400 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 120 | 20241004 | 172300 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 121 | 20241004 | 172200 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 122 | 20241004 | 172100 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 6480 |
| 123 | 20241004 | 172000 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 124 | 20241004 | 171900 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 125 | 20241004 | 171800 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 126 | 20241004 | 171700 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 127 | 20241004 | 171600 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 128 | 20241004 | 171500 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 129 | 20241004 | 171400 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 130 | 20241004 | 171300 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 131 | 20241004 | 171200 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 132 | 20241004 | 171100 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 133 | 20241004 | 171000 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 134 | 20241004 | 170900 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 135 | 20241004 | 170800 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 136 | 20241004 | 170700 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 137 | 20241004 | 170600 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 138 | 20241004 | 170500 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 139 | 20241004 | 170400 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 140 | 20241004 | 170300 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 141 | 20241004 | 170200 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 142 | 20241004 | 170100 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 143 | 20241004 | 170000 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 144 | 20241004 | 165900 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 145 | 20241004 | 165800 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 146 | 20241004 | 165700 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 147 | 20241004 | 165600 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 148 | 20241004 | 165500 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 149 | 20241004 | 165400 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 150 | 20241004 | 165300 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 151 | 20241004 | 165200 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 152 | 20241004 | 165100 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 6480 |
| 153 | 20241004 | 165000 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 154 | 20241004 | 164900 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 155 | 20241004 | 164800 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 156 | 20241004 | 164700 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 157 | 20241004 | 164600 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 158 | 20241004 | 164500 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 159 | 20241004 | 164400 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 160 | 20241004 | 164300 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 161 | 20241004 | 164200 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 162 | 20241004 | 164100 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 163 | 20241004 | 164000 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 164 | 20241004 | 163900 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 165 | 20241004 | 163800 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 166 | 20241004 | 163700 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 167 | 20241004 | 163600 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 168 | 20241004 | 163500 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 169 | 20241004 | 163400 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 170 | 20241004 | 163300 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 171 | 20241004 | 163200 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 172 | 20241004 | 163100 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 173 | 20241004 | 163000 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 174 | 20241004 | 162900 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 175 | 20241004 | 162800 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 176 | 20241004 | 162700 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 177 | 20241004 | 162600 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 178 | 20241004 | 162500 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 179 | 20241004 | 162400 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 180 | 20241004 | 162300 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 181 | 20241004 | 162200 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 182 | 20241004 | 162100 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 6480 |
| 183 | 20241004 | 162000 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 184 | 20241004 | 161900 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 185 | 20241004 | 161800 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 186 | 20241004 | 161700 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 187 | 20241004 | 161600 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 188 | 20241004 | 161500 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 189 | 20241004 | 161400 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 190 | 20241004 | 161300 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 191 | 20241004 | 161200 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 192 | 20241004 | 161100 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 193 | 20241004 | 161000 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 194 | 20241004 | 160900 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 195 | 20241004 | 160800 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 196 | 20241004 | 160700 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 197 | 20241004 | 160600 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 198 | 20241004 | 160500 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 199 | 20241004 | 160400 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 200 | 20241004 | 160300 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 201 | 20241004 | 160200 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 202 | 20241004 | 160100 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 203 | 20241004 | 160000 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 204 | 20241004 | 155900 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 205 | 20241004 | 155800 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 206 | 20241004 | 155700 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 207 | 20241004 | 155600 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 208 | 20241004 | 155500 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 209 | 20241004 | 155400 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 210 | 20241004 | 155300 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 211 | 20241004 | 155200 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 212 | 20241004 | 155100 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 6480 |
| 213 | 20241004 | 155000 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 214 | 20241004 | 154900 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 215 | 20241004 | 154800 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 216 | 20241004 | 154700 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 217 | 20241004 | 154600 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 218 | 20241004 | 154500 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 219 | 20241004 | 154400 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 220 | 20241004 | 154300 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 221 | 20241004 | 154200 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 222 | 20241004 | 154100 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 223 | 20241004 | 154000 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 224 | 20241004 | 153900 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 225 | 20241004 | 153800 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 226 | 20241004 | 153700 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 227 | 20241004 | 153600 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 228 | 20241004 | 153500 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 229 | 20241004 | 153400 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 230 | 20241004 | 153300 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 231 | 20241004 | 153200 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 232 | 20241004 | 153100 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 0 |
| 233 | 20241004 | 153000 | 1151067155 | 3660 | 3660 | 3660 | 3660 | 6480 |
| 234 | 20241004 | 152900 | 1127350355 | 3660 | 3660 | 3660 | 3660 | 0 |
| 235 | 20241004 | 152800 | 1127350355 | 3660 | 3660 | 3660 | 3660 | 0 |
| 236 | 20241004 | 152700 | 1127350355 | 3660 | 3660 | 3660 | 3660 | 0 |
| 237 | 20241004 | 152600 | 1127350355 | 3660 | 3660 | 3660 | 3660 | 0 |
| 238 | 20241004 | 152500 | 1127350355 | 3660 | 3660 | 3660 | 3660 | 0 |
| 239 | 20241004 | 152400 | 1127350355 | 3660 | 3660 | 3660 | 3660 | 0 |
| 240 | 20241004 | 152300 | 1127350355 | 3660 | 3660 | 3660 | 3660 | 0 |
| 241 | 20241004 | 152200 | 1127350355 | 3660 | 3660 | 3660 | 3660 | 0 |
| 242 | 20241004 | 152100 | 1127350355 | 3660 | 3660 | 3660 | 3660 | 0 |
| 243 | 20241004 | 152000 | 1127350355 | 3660 | 3660 | 3660 | 3660 | 0 |
| 244 | 20241004 | 151900 | 1127350355 | 3660 | 3660 | 3660 | 3655 | 746 |
| 245 | 20241004 | 151800 | 1124620010 | 3660 | 3660 | 3660 | 3660 | 221 |
| 246 | 20241004 | 151700 | 1123811150 | 3660 | 3660 | 3660 | 3660 | 251 |
| 247 | 20241004 | 151600 | 1122892490 | 3660 | 3660 | 3660 | 3655 | 1391 |
| 248 | 20241004 | 151500 | 1117801930 | 3660 | 3660 | 3660 | 3655 | 1378 |
| 249 | 20241004 | 151400 | 1112762900 | 3660 | 3660 | 3660 | 3660 | 5 |
| 250 | 20241004 | 151300 | 1112744600 | 3660 | 3655 | 3660 | 3655 | 94 |
| 251 | 20241004 | 151200 | 1112401010 | 3655 | 3655 | 3655 | 3655 | 381 |
| 252 | 20241004 | 151100 | 1111008455 | 3655 | 3660 | 3660 | 3655 | 225 |
| 253 | 20241004 | 151000 | 1110185555 | 3660 | 3665 | 3665 | 3655 | 6711 |
| 254 | 20241004 | 150900 | 1085618525 | 3665 | 3670 | 3670 | 3665 | 3313 |
| 255 | 20241004 | 150800 | 1073464260 | 3670 | 3670 | 3670 | 3670 | 239 |
| 256 | 20241004 | 150700 | 1072587130 | 3670 | 3665 | 3670 | 3665 | 48 |
| 257 | 20241004 | 150600 | 1072411100 | 3670 | 3670 | 3670 | 3670 | 118 |
| 258 | 20241004 | 150500 | 1071978040 | 3670 | 3665 | 3670 | 3665 | 519 |
| 259 | 20241004 | 150400 | 1070075535 | 3670 | 3670 | 3670 | 3670 | 5 |
| 260 | 20241004 | 150300 | 1070057185 | 3670 | 3665 | 3670 | 3665 | 46 |
| 261 | 20241004 | 150200 | 1069888590 | 3670 | 3670 | 3670 | 3670 | 103 |
| 262 | 20241004 | 150100 | 1069510580 | 3670 | 3670 | 3670 | 3665 | 275 |
| 263 | 20241004 | 150000 | 1068501930 | 3670 | 3670 | 3670 | 3670 | 159 |
| 264 | 20241004 | 145900 | 1067918400 | 3670 | 3670 | 3670 | 3670 | 281 |
| 265 | 20241004 | 145800 | 1066887130 | 3665 | 3670 | 3670 | 3665 | 575 |
| 266 | 20241004 | 145700 | 1064776980 | 3670 | 3670 | 3670 | 3670 | 0 |
| 267 | 20241004 | 145600 | 1064776980 | 3670 | 3670 | 3670 | 3665 | 2023 |
| 268 | 20241004 | 145500 | 1057357570 | 3665 | 3665 | 3665 | 3665 | 0 |
| 269 | 20241004 | 145400 | 1057357570 | 3665 | 3670 | 3670 | 3665 | 51 |
| 270 | 20241004 | 145300 | 1057170425 | 3670 | 3670 | 3670 | 3670 | 632 |
| 271 | 20241004 | 145200 | 1054850985 | 3670 | 3670 | 3670 | 3665 | 488 |
| 272 | 20241004 | 145100 | 1053060340 | 3665 | 3670 | 3675 | 3665 | 2644 |
| 273 | 20241004 | 145000 | 1043359970 | 3670 | 3670 | 3670 | 3670 | 1 |
| 274 | 20241004 | 144900 | 1043356300 | 3670 | 3675 | 3675 | 3670 | 169 |
| 275 | 20241004 | 144800 | 1042735230 | 3675 | 3675 | 3675 | 3670 | 187 |
| 276 | 20241004 | 144700 | 1042048805 | 3675 | 3675 | 3675 | 3675 | 213 |
| 277 | 20241004 | 144600 | 1041266030 | 3675 | 3675 | 3675 | 3670 | 70 |
| 278 | 20241004 | 144500 | 1041008790 | 3675 | 3675 | 3675 | 3670 | 697 |
| 279 | 20241004 | 144400 | 1038449510 | 3675 | 3675 | 3675 | 3675 | 188 |
| 280 | 20241004 | 144300 | 1037758610 | 3675 | 3675 | 3675 | 3675 | 0 |
| 281 | 20241004 | 144200 | 1037758610 | 3675 | 3675 | 3675 | 3675 | 0 |
| 282 | 20241004 | 144100 | 1037758610 | 3675 | 3675 | 3675 | 3675 | 0 |
| 283 | 20241004 | 144000 | 1037758610 | 3675 | 3675 | 3680 | 3670 | 2540 |
| 284 | 20241004 | 143900 | 1028426585 | 3680 | 3680 | 3680 | 3675 | 101 |
| 285 | 20241004 | 143800 | 1028055095 | 3680 | 3680 | 3680 | 3680 | 61 |
| 286 | 20241004 | 143700 | 1027830615 | 3680 | 3680 | 3680 | 3675 | 251 |
| 287 | 20241004 | 143600 | 1026907725 | 3680 | 3680 | 3680 | 3680 | 61 |
| 288 | 20241004 | 143500 | 1026683245 | 3680 | 3675 | 3680 | 3675 | 203 |
| 289 | 20241004 | 143400 | 1025937210 | 3675 | 3675 | 3675 | 3675 | 587 |
| 290 | 20241004 | 143300 | 1023779985 | 3675 | 3675 | 3675 | 3675 | 373 |
| 291 | 20241004 | 143200 | 1022409210 | 3675 | 3675 | 3675 | 3675 | 106 |
| 292 | 20241004 | 143100 | 1022019660 | 3675 | 3675 | 3675 | 3675 | 407 |
| 293 | 20241004 | 143000 | 1020523935 | 3675 | 3670 | 3675 | 3670 | 297 |
| 294 | 20241004 | 142900 | 1019432760 | 3675 | 3675 | 3675 | 3675 | 537 |
| 295 | 20241004 | 142800 | 1017459285 | 3675 | 3670 | 3675 | 3670 | 646 |
| 296 | 20241004 | 142700 | 1015086985 | 3675 | 3675 | 3675 | 3675 | 106 |
| 297 | 20241004 | 142600 | 1014697435 | 3675 | 3675 | 3675 | 3675 | 61 |
| 298 | 20241004 | 142500 | 1014473260 | 3675 | 3675 | 3675 | 3675 | 166 |
| 299 | 20241004 | 142400 | 1013863210 | 3675 | 3675 | 3675 | 3670 | 322 |
| 300 | 20241004 | 142300 | 1012680860 | 3675 | 3675 | 3675 | 3675 | 196 |
| 301 | 20241004 | 142200 | 1011960560 | 3670 | 3675 | 3675 | 3670 | 255 |
| 302 | 20241004 | 142100 | 1011023535 | 3675 | 3675 | 3675 | 3675 | 75 |
| 303 | 20241004 | 142000 | 1010747910 | 3675 | 3675 | 3675 | 3670 | 49 |
| 304 | 20241004 | 141900 | 1010567880 | 3675 | 3675 | 3675 | 3675 | 13 |
| 305 | 20241004 | 141800 | 1010520105 | 3675 | 3675 | 3675 | 3675 | 110 |
| 306 | 20241004 | 141700 | 1010115855 | 3670 | 3670 | 3670 | 3670 | 22 |
| 307 | 20241004 | 141600 | 1010035115 | 3670 | 3675 | 3675 | 3670 | 267 |
| 308 | 20241004 | 141500 | 1009054675 | 3675 | 3675 | 3675 | 3675 | 406 |
| 309 | 20241004 | 141400 | 1007562625 | 3670 | 3670 | 3670 | 3670 | 300 |
| 310 | 20241004 | 141300 | 1006461625 | 3670 | 3675 | 3680 | 3670 | 11304 |
| 311 | 20241004 | 141200 | 964956560 | 3680 | 3675 | 3680 | 3675 | 53 |
| 312 | 20241004 | 141100 | 964761695 | 3680 | 3680 | 3680 | 3680 | 1 |
| 313 | 20241004 | 141000 | 964758015 | 3680 | 3680 | 3680 | 3680 | 252 |
| 314 | 20241004 | 140900 | 963830655 | 3680 | 3680 | 3680 | 3680 | 14 |
| 315 | 20241004 | 140800 | 963779135 | 3680 | 3680 | 3680 | 3680 | 11 |
| 316 | 20241004 | 140700 | 963738655 | 3675 | 3675 | 3680 | 3675 | 993 |
| 317 | 20241004 | 140600 | 960085995 | 3680 | 3680 | 3680 | 3680 | 62 |
| 318 | 20241004 | 140500 | 959857835 | 3680 | 3675 | 3680 | 3675 | 22 |
| 319 | 20241004 | 140400 | 959776895 | 3680 | 3680 | 3680 | 3680 | 58 |
| 320 | 20241004 | 140300 | 959563455 | 3670 | 3670 | 3670 | 3670 | 3 |
| 321 | 20241004 | 140200 | 959552445 | 3670 | 3675 | 3680 | 3670 | 3680 |
| 322 | 20241004 | 140100 | 946039990 | 3675 | 3675 | 3675 | 3675 | 19 |
| 323 | 20241004 | 140000 | 945970165 | 3675 | 3680 | 3680 | 3675 | 12 |
| 324 | 20241004 | 135900 | 945926015 | 3675 | 3680 | 3680 | 3675 | 3733 |
| 325 | 20241004 | 135800 | 932206785 | 3680 | 3685 | 3685 | 3680 | 132 |
| 326 | 20241004 | 135700 | 931720830 | 3685 | 3690 | 3690 | 3680 | 821 |
| 327 | 20241004 | 135600 | 928695420 | 3685 | 3685 | 3690 | 3680 | 1548 |
| 328 | 20241004 | 135500 | 922997485 | 3685 | 3685 | 3685 | 3680 | 3250 |
| 329 | 20241004 | 135400 | 911025870 | 3680 | 3685 | 3685 | 3680 | 381 |
| 330 | 20241004 | 135300 | 909622835 | 3690 | 3690 | 3690 | 3690 | 50 |
| 331 | 20241004 | 135200 | 909438335 | 3690 | 3690 | 3690 | 3690 | 10 |
| 332 | 20241004 | 135100 | 909401435 | 3685 | 3690 | 3690 | 3685 | 186 |
| 333 | 20241004 | 135000 | 908715525 | 3690 | 3685 | 3690 | 3680 | 5985 |
| 334 | 20241004 | 134900 | 886673140 | 3690 | 3685 | 3690 | 3685 | 9212 |
| 335 | 20241004 | 134800 | 852723960 | 3690 | 3690 | 3690 | 3690 | 299 |
| 336 | 20241004 | 134700 | 851620650 | 3685 | 3690 | 3690 | 3685 | 3313 |
| 337 | 20241004 | 134600 | 839397260 | 3695 | 3690 | 3695 | 3690 | 35 |
| 338 | 20241004 | 134500 | 839268105 | 3700 | 3700 | 3700 | 3690 | 3953 |
| 339 | 20241004 | 134400 | 824658300 | 3710 | 3705 | 3710 | 3705 | 2078 |
| 340 | 20241004 | 134300 | 816959075 | 3700 | 3700 | 3700 | 3700 | 265 |
| 341 | 20241004 | 134200 | 815978575 | 3705 | 3705 | 3705 | 3705 | 0 |
| 342 | 20241004 | 134100 | 815978575 | 3705 | 3705 | 3705 | 3705 | 0 |
| 343 | 20241004 | 134000 | 815978575 | 3705 | 3705 | 3705 | 3705 | 0 |
| 344 | 20241004 | 133900 | 815978575 | 3705 | 3705 | 3705 | 3705 | 2 |
| 345 | 20241004 | 133800 | 815971165 | 3700 | 3700 | 3700 | 3700 | 166 |
| 346 | 20241004 | 133700 | 815356965 | 3700 | 3705 | 3705 | 3700 | 820 |
| 347 | 20241004 | 133600 | 812319355 | 3705 | 3705 | 3705 | 3705 | 89 |
| 348 | 20241004 | 133500 | 811989610 | 3710 | 3710 | 3710 | 3705 | 2059 |
| 349 | 20241004 | 133400 | 804351570 | 3710 | 3710 | 3710 | 3705 | 2063 |
| 350 | 20241004 | 133300 | 796698385 | 3705 | 3705 | 3710 | 3705 | 1677 |
| 351 | 20241004 | 133200 | 790484610 | 3710 | 3700 | 3710 | 3700 | 103 |
| 352 | 20241004 | 133100 | 790102500 | 3710 | 3700 | 3710 | 3700 | 137 |
| 353 | 20241004 | 133000 | 789594530 | 3710 | 3705 | 3710 | 3705 | 1900 |
| 354 | 20241004 | 132900 | 782545550 | 3700 | 3700 | 3700 | 3700 | 2 |
| 355 | 20241004 | 132800 | 782538150 | 3710 | 3705 | 3710 | 3705 | 2618 |
| 356 | 20241004 | 132700 | 772837885 | 3705 | 3705 | 3705 | 3700 | 615 |
| 357 | 20241004 | 132600 | 770561235 | 3705 | 3705 | 3705 | 3705 | 39 |
| 358 | 20241004 | 132500 | 770416740 | 3705 | 3700 | 3705 | 3700 | 1899 |
| 359 | 20241004 | 132400 | 763390320 | 3700 | 3700 | 3700 | 3700 | 1536 |
| 360 | 20241004 | 132300 | 757707120 | 3700 | 3700 | 3700 | 3685 | 3233 |
| 361 | 20241004 | 132200 | 745774575 | 3700 | 3700 | 3700 | 3700 | 974 |
| 362 | 20241004 | 132100 | 742170775 | 3700 | 3695 | 3700 | 3695 | 622 |
| 363 | 20241004 | 132000 | 739872305 | 3700 | 3700 | 3700 | 3695 | 2534 |
| 364 | 20241004 | 131900 | 730497015 | 3700 | 3700 | 3700 | 3700 | 3 |
| 365 | 20241004 | 131800 | 730485915 | 3700 | 3695 | 3700 | 3695 | 100 |
| 366 | 20241004 | 131700 | 730116200 | 3695 | 3700 | 3700 | 3695 | 464 |
| 367 | 20241004 | 131600 | 728401580 | 3700 | 3700 | 3700 | 3700 | 60 |
| 368 | 20241004 | 131500 | 728179580 | 3700 | 3700 | 3700 | 3700 | 459 |
| 369 | 20241004 | 131400 | 726481280 | 3700 | 3690 | 3700 | 3690 | 4607 |
| 370 | 20241004 | 131300 | 709475145 | 3690 | 3690 | 3690 | 3690 | 0 |
| 371 | 20241004 | 131200 | 709475145 | 3690 | 3690 | 3690 | 3690 | 25 |
| 372 | 20241004 | 131100 | 709382895 | 3690 | 3685 | 3690 | 3685 | 732 |
| 373 | 20241004 | 131000 | 706685315 | 3685 | 3690 | 3690 | 3685 | 11 |
| 374 | 20241004 | 130900 | 706644730 | 3690 | 3695 | 3695 | 3690 | 4130 |
| 375 | 20241004 | 130800 | 691398420 | 3695 | 3695 | 3695 | 3695 | 448 |
| 376 | 20241004 | 130700 | 689743060 | 3695 | 3695 | 3695 | 3695 | 22 |
| 377 | 20241004 | 130600 | 689661770 | 3695 | 3695 | 3695 | 3695 | 357 |
| 378 | 20241004 | 130500 | 688342655 | 3695 | 3690 | 3695 | 3690 | 104 |
| 379 | 20241004 | 130400 | 687958880 | 3695 | 3690 | 3695 | 3690 | 1654 |
| 380 | 20241004 | 130300 | 681850965 | 3690 | 3690 | 3690 | 3690 | 1 |
| 381 | 20241004 | 130200 | 681847275 | 3690 | 3690 | 3690 | 3690 | 0 |
| 382 | 20241004 | 130100 | 681847275 | 3690 | 3690 | 3690 | 3690 | 645 |
| 383 | 20241004 | 130000 | 679467225 | 3690 | 3690 | 3690 | 3690 | 457 |
| 384 | 20241004 | 125900 | 677780895 | 3690 | 3695 | 3695 | 3690 | 263 |
| 385 | 20241004 | 125800 | 676809610 | 3695 | 3695 | 3695 | 3695 | 163 |
| 386 | 20241004 | 125700 | 676207325 | 3695 | 3695 | 3695 | 3695 | 20 |
| 387 | 20241004 | 125600 | 676133425 | 3690 | 3690 | 3690 | 3690 | 3 |
| 388 | 20241004 | 125500 | 676122355 | 3695 | 3695 | 3695 | 3695 | 120 |
| 389 | 20241004 | 125400 | 675678955 | 3695 | 3695 | 3695 | 3695 | 666 |
| 390 | 20241004 | 125300 | 673218085 | 3695 | 3695 | 3695 | 3695 | 8 |
| 391 | 20241004 | 125200 | 673188525 | 3700 | 3695 | 3700 | 3695 | 216 |
| 392 | 20241004 | 125100 | 672390275 | 3700 | 3695 | 3700 | 3695 | 125 |
| 393 | 20241004 | 125000 | 671928380 | 3700 | 3700 | 3700 | 3700 | 0 |
| 394 | 20241004 | 124900 | 671928380 | 3700 | 3700 | 3700 | 3700 | 405 |
| 395 | 20241004 | 124800 | 670429880 | 3700 | 3700 | 3700 | 3700 | 0 |
| 396 | 20241004 | 124700 | 670429880 | 3700 | 3700 | 3700 | 3700 | 11 |
| 397 | 20241004 | 124600 | 670389180 | 3700 | 3695 | 3700 | 3695 | 103 |
| 398 | 20241004 | 124500 | 670008185 | 3700 | 3700 | 3700 | 3700 | 1 |
| 399 | 20241004 | 124400 | 670004485 | 3695 | 3695 | 3695 | 3695 | 0 |
| 400 | 20241004 | 124300 | 670004485 | 3695 | 3695 | 3695 | 3695 | 0 |
| 401 | 20241004 | 124200 | 670004485 | 3695 | 3700 | 3700 | 3695 | 361 |
| 402 | 20241004 | 124100 | 668670180 | 3695 | 3695 | 3695 | 3695 | 269 |
| 403 | 20241004 | 124000 | 667676225 | 3695 | 3695 | 3695 | 3695 | 591 |
| 404 | 20241004 | 123900 | 665492480 | 3700 | 3700 | 3700 | 3700 | 0 |
| 405 | 20241004 | 123800 | 665492480 | 3700 | 3700 | 3700 | 3695 | 642 |
| 406 | 20241004 | 123700 | 663117230 | 3700 | 3700 | 3700 | 3700 | 0 |
| 407 | 20241004 | 123600 | 663117230 | 3700 | 3700 | 3700 | 3700 | 287 |
| 408 | 20241004 | 123500 | 662055330 | 3700 | 3700 | 3700 | 3700 | 103 |
| 409 | 20241004 | 123400 | 661674230 | 3700 | 3700 | 3700 | 3700 | 115 |
| 410 | 20241004 | 123300 | 661248730 | 3700 | 3700 | 3700 | 3700 | 690 |
| 411 | 20241004 | 123200 | 658695730 | 3700 | 3700 | 3700 | 3700 | 1420 |
| 412 | 20241004 | 123100 | 653441730 | 3700 | 3700 | 3700 | 3700 | 1404 |
| 413 | 20241004 | 123000 | 648246930 | 3700 | 3700 | 3700 | 3700 | 21 |
| 414 | 20241004 | 122900 | 648169230 | 3700 | 3695 | 3700 | 3695 | 3743 |
| 415 | 20241004 | 122800 | 634332780 | 3695 | 3695 | 3695 | 3695 | 170 |
| 416 | 20241004 | 122700 | 633704630 | 3695 | 3695 | 3695 | 3695 | 2 |
| 417 | 20241004 | 122600 | 633697240 | 3695 | 3690 | 3695 | 3690 | 13 |
| 418 | 20241004 | 122500 | 633649260 | 3690 | 3690 | 3690 | 3690 | 1511 |
| 419 | 20241004 | 122400 | 628073670 | 3690 | 3690 | 3690 | 3690 | 0 |
| 420 | 20241004 | 122300 | 628073670 | 3690 | 3690 | 3690 | 3690 | 0 |
| 421 | 20241004 | 122200 | 628073670 | 3690 | 3690 | 3690 | 3690 | 1 |
| 422 | 20241004 | 122100 | 628069980 | 3690 | 3690 | 3690 | 3690 | 69 |
| 423 | 20241004 | 122000 | 627815370 | 3690 | 3695 | 3695 | 3690 | 765 |
| 424 | 20241004 | 121900 | 624991235 | 3695 | 3695 | 3695 | 3695 | 31 |
| 425 | 20241004 | 121800 | 624876690 | 3690 | 3690 | 3690 | 3690 | 1 |
| 426 | 20241004 | 121700 | 624873000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 427 | 20241004 | 121600 | 624873000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 428 | 20241004 | 121500 | 624873000 | 3695 | 3690 | 3695 | 3690 | 199 |
| 429 | 20241004 | 121400 | 624138650 | 3695 | 3695 | 3695 | 3690 | 121 |
| 430 | 20241004 | 121300 | 623692110 | 3695 | 3695 | 3695 | 3695 | 1 |
| 431 | 20241004 | 121200 | 623688415 | 3700 | 3700 | 3700 | 3700 | 13 |
| 432 | 20241004 | 121100 | 623640315 | 3700 | 3695 | 3700 | 3695 | 464 |
| 433 | 20241004 | 121000 | 621925765 | 3695 | 3695 | 3695 | 3695 | 279 |
| 434 | 20241004 | 120900 | 620894860 | 3695 | 3695 | 3695 | 3695 | 112 |
| 435 | 20241004 | 120800 | 620481020 | 3695 | 3695 | 3695 | 3695 | 99 |
| 436 | 20241004 | 120700 | 620115215 | 3695 | 3700 | 3705 | 3695 | 567 |
| 437 | 20241004 | 120600 | 618019055 | 3700 | 3700 | 3700 | 3700 | 98 |
| 438 | 20241004 | 120500 | 617656455 | 3705 | 3700 | 3705 | 3700 | 1247 |
| 439 | 20241004 | 120400 | 613042370 | 3700 | 3695 | 3700 | 3695 | 301 |
| 440 | 20241004 | 120300 | 611930170 | 3700 | 3700 | 3700 | 3700 | 177 |
| 441 | 20241004 | 120200 | 611275270 | 3700 | 3700 | 3700 | 3700 | 1 |
| 442 | 20241004 | 120100 | 611271570 | 3700 | 3700 | 3700 | 3700 | 29 |
| 443 | 20241004 | 120000 | 611164270 | 3700 | 3700 | 3700 | 3700 | 227 |
| 444 | 20241004 | 115900 | 610324370 | 3700 | 3700 | 3700 | 3700 | 130 |
| 445 | 20241004 | 115800 | 609843370 | 3700 | 3700 | 3700 | 3700 | 79 |
| 446 | 20241004 | 115700 | 609551070 | 3700 | 3700 | 3700 | 3700 | 684 |
| 447 | 20241004 | 115600 | 607020270 | 3700 | 3700 | 3700 | 3700 | 5 |
| 448 | 20241004 | 115500 | 607001770 | 3700 | 3700 | 3700 | 3700 | 10 |
| 449 | 20241004 | 115400 | 606964770 | 3700 | 3700 | 3700 | 3700 | 2 |
| 450 | 20241004 | 115300 | 606957370 | 3705 | 3700 | 3705 | 3700 | 172 |
| 451 | 20241004 | 115200 | 606320940 | 3705 | 3705 | 3705 | 3705 | 515 |
| 452 | 20241004 | 115100 | 604412865 | 3705 | 3710 | 3710 | 3705 | 2737 |
| 453 | 20241004 | 115000 | 594264445 | 3710 | 3710 | 3710 | 3705 | 1104 |
| 454 | 20241004 | 114900 | 590173870 | 3710 | 3710 | 3710 | 3710 | 202 |
| 455 | 20241004 | 114800 | 589424450 | 3710 | 3710 | 3710 | 3710 | 52 |
| 456 | 20241004 | 114700 | 589231530 | 3710 | 3700 | 3710 | 3700 | 3845 |
| 457 | 20241004 | 114600 | 574993050 | 3695 | 3700 | 3700 | 3695 | 1105 |
| 458 | 20241004 | 114500 | 570904560 | 3695 | 3700 | 3700 | 3695 | 28 |
| 459 | 20241004 | 114400 | 570800970 | 3700 | 3700 | 3700 | 3700 | 10 |
| 460 | 20241004 | 114300 | 570763970 | 3700 | 3695 | 3700 | 3695 | 8 |
| 461 | 20241004 | 114200 | 570734405 | 3700 | 3700 | 3700 | 3700 | 6 |
| 462 | 20241004 | 114100 | 570712205 | 3700 | 3700 | 3700 | 3700 | 4 |
| 463 | 20241004 | 114000 | 570697405 | 3700 | 3700 | 3700 | 3700 | 21 |
| 464 | 20241004 | 113900 | 570619705 | 3700 | 3700 | 3700 | 3700 | 31 |
| 465 | 20241004 | 113800 | 570505005 | 3700 | 3700 | 3700 | 3700 | 30 |
| 466 | 20241004 | 113700 | 570394005 | 3700 | 3695 | 3700 | 3695 | 2082 |
| 467 | 20241004 | 113600 | 562699470 | 3695 | 3695 | 3695 | 3695 | 0 |
| 468 | 20241004 | 113500 | 562699470 | 3695 | 3695 | 3695 | 3695 | 0 |
| 469 | 20241004 | 113400 | 562699470 | 3695 | 3690 | 3695 | 3690 | 555 |
| 470 | 20241004 | 113300 | 560651475 | 3695 | 3695 | 3695 | 3695 | 454 |
| 471 | 20241004 | 113200 | 558973945 | 3695 | 3695 | 3695 | 3690 | 1864 |
| 472 | 20241004 | 113100 | 552089655 | 3695 | 3695 | 3695 | 3695 | 0 |
| 473 | 20241004 | 113000 | 552089655 | 3695 | 3695 | 3695 | 3695 | 0 |
| 474 | 20241004 | 112900 | 552089655 | 3695 | 3695 | 3695 | 3695 | 763 |
| 475 | 20241004 | 112800 | 549270370 | 3695 | 3695 | 3695 | 3695 | 324 |
| 476 | 20241004 | 112700 | 548073190 | 3695 | 3690 | 3695 | 3685 | 529 |
| 477 | 20241004 | 112600 | 546121070 | 3690 | 3690 | 3690 | 3690 | 3 |
| 478 | 20241004 | 112500 | 546110000 | 3690 | 3690 | 3690 | 3690 | 207 |
| 479 | 20241004 | 112400 | 545346170 | 3690 | 3690 | 3690 | 3690 | 1119 |
| 480 | 20241004 | 112300 | 541217060 | 3690 | 3690 | 3690 | 3690 | 3 |
| 481 | 20241004 | 112200 | 541205990 | 3690 | 3690 | 3690 | 3690 | 317 |
| 482 | 20241004 | 112100 | 540036260 | 3690 | 3685 | 3690 | 3685 | 206 |
| 483 | 20241004 | 112000 | 539277120 | 3690 | 3690 | 3690 | 3690 | 0 |
| 484 | 20241004 | 111900 | 539277120 | 3690 | 3685 | 3690 | 3685 | 450 |
| 485 | 20241004 | 111800 | 537618620 | 3690 | 3690 | 3690 | 3690 | 169 |
| 486 | 20241004 | 111700 | 536995010 | 3685 | 3690 | 3690 | 3685 | 276 |
| 487 | 20241004 | 111600 | 535976575 | 3690 | 3695 | 3695 | 3690 | 887 |
| 488 | 20241004 | 111500 | 532702925 | 3695 | 3690 | 3695 | 3690 | 513 |
| 489 | 20241004 | 111400 | 530808890 | 3695 | 3690 | 3695 | 3690 | 35 |
| 490 | 20241004 | 111300 | 530679735 | 3695 | 3695 | 3695 | 3695 | 6 |
| 491 | 20241004 | 111200 | 530657565 | 3695 | 3690 | 3695 | 3690 | 2061 |
| 492 | 20241004 | 111100 | 523050065 | 3690 | 3690 | 3690 | 3690 | 257 |
| 493 | 20241004 | 111000 | 522101735 | 3690 | 3690 | 3690 | 3685 | 783 |
| 494 | 20241004 | 110900 | 519214215 | 3690 | 3690 | 3690 | 3690 | 0 |
| 495 | 20241004 | 110800 | 519214215 | 3690 | 3690 | 3690 | 3690 | 43 |
| 496 | 20241004 | 110700 | 519055545 | 3690 | 3690 | 3690 | 3690 | 511 |
| 497 | 20241004 | 110600 | 517169955 | 3690 | 3690 | 3690 | 3690 | 7 |
| 498 | 20241004 | 110500 | 517144125 | 3690 | 3695 | 3695 | 3690 | 2595 |
| 499 | 20241004 | 110400 | 507567945 | 3695 | 3695 | 3695 | 3695 | 768 |
| 500 | 20241004 | 110300 | 504730185 | 3695 | 3695 | 3695 | 3695 | 613 |
| 501 | 20241004 | 110200 | 502465150 | 3695 | 3695 | 3695 | 3695 | 51 |
| 502 | 20241004 | 110100 | 502276705 | 3695 | 3690 | 3695 | 3690 | 493 |
| 503 | 20241004 | 110000 | 500457070 | 3695 | 3695 | 3695 | 3695 | 802 |
| 504 | 20241004 | 105900 | 497493680 | 3695 | 3695 | 3695 | 3690 | 674 |
| 505 | 20241004 | 105800 | 495003255 | 3695 | 3695 | 3695 | 3695 | 131 |
| 506 | 20241004 | 105700 | 494519210 | 3695 | 3695 | 3695 | 3690 | 1066 |
| 507 | 20241004 | 105600 | 490583400 | 3690 | 3690 | 3695 | 3690 | 498 |
| 508 | 20241004 | 105500 | 488745735 | 3690 | 3695 | 3695 | 3690 | 186 |
| 509 | 20241004 | 105400 | 488058505 | 3690 | 3690 | 3690 | 3690 | 0 |
| 510 | 20241004 | 105300 | 488058505 | 3690 | 3695 | 3695 | 3690 | 427 |
| 511 | 20241004 | 105200 | 486481240 | 3695 | 3695 | 3695 | 3695 | 342 |
| 512 | 20241004 | 105100 | 485217550 | 3695 | 3695 | 3695 | 3695 | 105 |
| 513 | 20241004 | 105000 | 484829575 | 3695 | 3700 | 3700 | 3695 | 851 |
| 514 | 20241004 | 104900 | 481685120 | 3700 | 3700 | 3700 | 3700 | 2 |
| 515 | 20241004 | 104800 | 481677720 | 3695 | 3695 | 3695 | 3695 | 20 |
| 516 | 20241004 | 104700 | 481603820 | 3700 | 3700 | 3700 | 3700 | 41 |
| 517 | 20241004 | 104600 | 481452120 | 3700 | 3700 | 3700 | 3700 | 1100 |
| 518 | 20241004 | 104500 | 477382120 | 3695 | 3695 | 3695 | 3695 | 0 |
| 519 | 20241004 | 104400 | 477382120 | 3695 | 3700 | 3700 | 3695 | 32 |
| 520 | 20241004 | 104300 | 477263875 | 3700 | 3700 | 3700 | 3700 | 11 |
| 521 | 20241004 | 104200 | 477223175 | 3700 | 3700 | 3700 | 3700 | 2 |
| 522 | 20241004 | 104100 | 477215775 | 3695 | 3695 | 3695 | 3695 | 270 |
| 523 | 20241004 | 104000 | 476218125 | 3695 | 3700 | 3700 | 3690 | 1006 |
| 524 | 20241004 | 103900 | 472501050 | 3700 | 3700 | 3700 | 3695 | 896 |
| 525 | 20241004 | 103800 | 469189460 | 3700 | 3700 | 3700 | 3700 | 20 |
| 526 | 20241004 | 103700 | 469115460 | 3700 | 3700 | 3700 | 3700 | 544 |
| 527 | 20241004 | 103600 | 467102660 | 3705 | 3705 | 3705 | 3700 | 21 |
| 528 | 20241004 | 103500 | 467024880 | 3700 | 3700 | 3700 | 3700 | 113 |
| 529 | 20241004 | 103400 | 466606780 | 3700 | 3700 | 3710 | 3700 | 4436 |
| 530 | 20241004 | 103300 | 450187340 | 3700 | 3700 | 3700 | 3695 | 164 |
| 531 | 20241004 | 103200 | 449580565 | 3695 | 3695 | 3695 | 3695 | 3630 |
| 532 | 20241004 | 103100 | 436167715 | 3695 | 3695 | 3695 | 3695 | 231 |
| 533 | 20241004 | 103000 | 435314170 | 3695 | 3695 | 3695 | 3695 | 2 |
| 534 | 20241004 | 102900 | 435306780 | 3695 | 3690 | 3695 | 3690 | 521 |
| 535 | 20241004 | 102800 | 433384190 | 3695 | 3695 | 3695 | 3695 | 3 |
| 536 | 20241004 | 102700 | 433373105 | 3690 | 3690 | 3690 | 3690 | 174 |
| 537 | 20241004 | 102600 | 432731045 | 3690 | 3695 | 3695 | 3690 | 123 |
| 538 | 20241004 | 102500 | 432277170 | 3695 | 3695 | 3695 | 3695 | 305 |
| 539 | 20241004 | 102400 | 431150195 | 3690 | 3700 | 3700 | 3690 | 201 |
| 540 | 20241004 | 102300 | 430408450 | 3700 | 3690 | 3700 | 3690 | 2389 |
| 541 | 20241004 | 102200 | 421590410 | 3685 | 3690 | 3690 | 3685 | 328 |
| 542 | 20241004 | 102100 | 420380100 | 3685 | 3685 | 3685 | 3685 | 81 |
| 543 | 20241004 | 102000 | 420081615 | 3680 | 3685 | 3690 | 3680 | 147 |
| 544 | 20241004 | 101900 | 419539940 | 3690 | 3700 | 3700 | 3685 | 1318 |
| 545 | 20241004 | 101800 | 414672950 | 3695 | 3695 | 3700 | 3695 | 15 |
| 546 | 20241004 | 101700 | 414617510 | 3695 | 3695 | 3700 | 3695 | 272 |
| 547 | 20241004 | 101600 | 413611655 | 3695 | 3695 | 3695 | 3690 | 648 |
| 548 | 20241004 | 101500 | 411217645 | 3690 | 3685 | 3690 | 3685 | 869 |
| 549 | 20241004 | 101400 | 408012535 | 3685 | 3685 | 3690 | 3685 | 1656 |
| 550 | 20241004 | 101300 | 401909360 | 3685 | 3695 | 3695 | 3685 | 1923 |
| 551 | 20241004 | 101200 | 394813565 | 3695 | 3695 | 3695 | 3695 | 118 |
| 552 | 20241004 | 101100 | 394377555 | 3695 | 3690 | 3695 | 3690 | 2282 |
| 553 | 20241004 | 101000 | 385956875 | 3690 | 3685 | 3690 | 3680 | 1310 |
| 554 | 20241004 | 100900 | 381129710 | 3685 | 3680 | 3685 | 3680 | 5098 |
| 555 | 20241004 | 100800 | 362363310 | 3680 | 3675 | 3680 | 3675 | 232 |
| 556 | 20241004 | 100700 | 361509695 | 3675 | 3680 | 3680 | 3675 | 4 |
| 557 | 20241004 | 100600 | 361494990 | 3675 | 3675 | 3675 | 3675 | 502 |
| 558 | 20241004 | 100500 | 359650140 | 3675 | 3675 | 3675 | 3670 | 1287 |
| 559 | 20241004 | 100400 | 354922915 | 3680 | 3680 | 3680 | 3675 | 56 |
| 560 | 20241004 | 100300 | 354717085 | 3680 | 3675 | 3680 | 3675 | 1038 |
| 561 | 20241004 | 100200 | 350901735 | 3670 | 3670 | 3670 | 3670 | 308 |
| 562 | 20241004 | 100100 | 349771375 | 3670 | 3675 | 3675 | 3670 | 466 |
| 563 | 20241004 | 100000 | 348058835 | 3675 | 3670 | 3675 | 3670 | 3020 |
| 564 | 20241004 | 095900 | 336972770 | 3670 | 3670 | 3670 | 3670 | 50 |
| 565 | 20241004 | 095800 | 336789270 | 3670 | 3670 | 3670 | 3670 | 21 |
| 566 | 20241004 | 095700 | 336712200 | 3670 | 3670 | 3675 | 3670 | 730 |
| 567 | 20241004 | 095600 | 334032285 | 3670 | 3665 | 3670 | 3665 | 1423 |
| 568 | 20241004 | 095500 | 328809910 | 3665 | 3665 | 3665 | 3665 | 394 |
| 569 | 20241004 | 095400 | 327365900 | 3660 | 3670 | 3670 | 3660 | 896 |
| 570 | 20241004 | 095300 | 324081205 | 3670 | 3670 | 3675 | 3670 | 2001 |
| 571 | 20241004 | 095200 | 316737275 | 3670 | 3660 | 3670 | 3660 | 1683 |
| 572 | 20241004 | 095100 | 310576935 | 3660 | 3660 | 3660 | 3655 | 457 |
| 573 | 20241004 | 095000 | 308904835 | 3655 | 3660 | 3660 | 3650 | 230 |
| 574 | 20241004 | 094900 | 308064375 | 3660 | 3660 | 3660 | 3660 | 503 |
| 575 | 20241004 | 094800 | 306223395 | 3660 | 3665 | 3670 | 3660 | 4784 |
| 576 | 20241004 | 094700 | 288674865 | 3665 | 3660 | 3670 | 3660 | 1407 |
| 577 | 20241004 | 094600 | 283520875 | 3655 | 3650 | 3655 | 3650 | 723 |
| 578 | 20241004 | 094500 | 280880870 | 3650 | 3650 | 3650 | 3650 | 580 |
| 579 | 20241004 | 094400 | 278763870 | 3650 | 3650 | 3650 | 3650 | 175 |
| 580 | 20241004 | 094300 | 278125120 | 3650 | 3655 | 3660 | 3645 | 2335 |
| 581 | 20241004 | 094200 | 269599025 | 3655 | 3645 | 3660 | 3640 | 5860 |
| 582 | 20241004 | 094100 | 248219085 | 3645 | 3645 | 3645 | 3645 | 244 |
| 583 | 20241004 | 094000 | 247329705 | 3645 | 3645 | 3645 | 3645 | 14 |
| 584 | 20241004 | 093900 | 247278675 | 3645 | 3640 | 3645 | 3635 | 2660 |
| 585 | 20241004 | 093800 | 237595390 | 3640 | 3640 | 3640 | 3630 | 711 |
| 586 | 20241004 | 093700 | 235008440 | 3630 | 3645 | 3645 | 3630 | 3423 |
| 587 | 20241004 | 093600 | 222561525 | 3640 | 3645 | 3645 | 3640 | 382 |
| 588 | 20241004 | 093500 | 221169940 | 3645 | 3645 | 3645 | 3645 | 1918 |
| 589 | 20241004 | 093400 | 214178830 | 3645 | 3645 | 3645 | 3645 | 4 |
| 590 | 20241004 | 093300 | 214164250 | 3645 | 3655 | 3655 | 3640 | 737 |
| 591 | 20241004 | 093200 | 211476455 | 3645 | 3650 | 3660 | 3645 | 1096 |
| 592 | 20241004 | 093100 | 207476620 | 3650 | 3645 | 3650 | 3645 | 1751 |
| 593 | 20241004 | 093000 | 201091765 | 3645 | 3645 | 3645 | 3640 | 174 |
| 594 | 20241004 | 092900 | 200458395 | 3645 | 3660 | 3660 | 3645 | 500 |
| 595 | 20241004 | 092800 | 198635870 | 3660 | 3660 | 3660 | 3660 | 29 |
| 596 | 20241004 | 092700 | 198529730 | 3665 | 3650 | 3665 | 3645 | 2843 |
| 597 | 20241004 | 092600 | 188138120 | 3645 | 3635 | 3645 | 3630 | 2334 |
| 598 | 20241004 | 092500 | 179648910 | 3635 | 3630 | 3635 | 3630 | 636 |
| 599 | 20241004 | 092400 | 177339415 | 3630 | 3630 | 3630 | 3630 | 3488 |
| 600 | 20241004 | 092300 | 164677975 | 3630 | 3630 | 3630 | 3630 | 157 |
| 601 | 20241004 | 092200 | 164108065 | 3630 | 3630 | 3630 | 3630 | 205 |
| 602 | 20241004 | 092100 | 163363915 | 3630 | 3625 | 3635 | 3625 | 4590 |
| 603 | 20241004 | 092000 | 146720700 | 3625 | 3640 | 3640 | 3625 | 4313 |
| 604 | 20241004 | 091900 | 131057770 | 3635 | 3640 | 3640 | 3635 | 608 |
| 605 | 20241004 | 091800 | 128847685 | 3640 | 3640 | 3640 | 3640 | 1697 |
| 606 | 20241004 | 091700 | 122670605 | 3650 | 3650 | 3650 | 3640 | 2115 |
| 607 | 20241004 | 091600 | 114959310 | 3645 | 3660 | 3660 | 3645 | 3624 |
| 608 | 20241004 | 091500 | 101730515 | 3655 | 3665 | 3665 | 3655 | 4085 |
| 609 | 20241004 | 091400 | 86764405 | 3675 | 3665 | 3675 | 3665 | 1758 |
| 610 | 20241004 | 091300 | 80317325 | 3665 | 3660 | 3665 | 3660 | 260 |
| 611 | 20241004 | 091200 | 79365675 | 3660 | 3660 | 3660 | 3660 | 0 |
| 612 | 20241004 | 091100 | 79365675 | 3660 | 3660 | 3670 | 3655 | 2033 |
| 613 | 20241004 | 091000 | 71923085 | 3660 | 3665 | 3665 | 3660 | 2056 |
| 614 | 20241004 | 090900 | 64387920 | 3665 | 3670 | 3670 | 3660 | 825 |
| 615 | 20241004 | 090800 | 61362970 | 3675 | 3670 | 3675 | 3670 | 163 |
| 616 | 20241004 | 090700 | 60764445 | 3670 | 3670 | 3670 | 3665 | 1222 |
| 617 | 20241004 | 090600 | 56280045 | 3680 | 3690 | 3690 | 3670 | 1259 |
| 618 | 20241004 | 090500 | 51640570 | 3685 | 3660 | 3685 | 3660 | 2842 |
| 619 | 20241004 | 090400 | 41200000 | 3655 | 3655 | 3660 | 3655 | 117 |
| 620 | 20241004 | 090300 | 40772355 | 3675 | 3685 | 3685 | 3655 | 4913 |
| 621 | 20241004 | 090200 | 22729055 | 3680 | 3680 | 3690 | 3680 | 135 |
| 622 | 20241004 | 090100 | 22231545 | 3680 | 3685 | 3690 | 3675 | 1698 |
| 623 | 20241004 | 090000 | 15979495 | 3690 | 3655 | 3690 | 3655 | 4365 |