30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241004 | 191300 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 41820 |
| 3 | 20241004 | 191200 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 4 | 20241004 | 191100 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 5 | 20241004 | 191000 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 6 | 20241004 | 190900 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 7 | 20241004 | 190800 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 8 | 20241004 | 190700 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 9 | 20241004 | 190600 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 10 | 20241004 | 190500 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 11 | 20241004 | 190400 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 12 | 20241004 | 190300 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 13 | 20241004 | 190200 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 14 | 20241004 | 190100 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 15 | 20241004 | 190000 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 16 | 20241004 | 185900 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 17 | 20241004 | 185800 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 18 | 20241004 | 185700 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 19 | 20241004 | 185600 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 20 | 20241004 | 185500 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 21 | 20241004 | 185400 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 22 | 20241004 | 185300 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 23 | 20241004 | 185200 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 24 | 20241004 | 185100 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 25 | 20241004 | 185000 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 26 | 20241004 | 184900 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 27 | 20241004 | 184800 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 28 | 20241004 | 184700 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 29 | 20241004 | 184600 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 30 | 20241004 | 184500 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 31 | 20241004 | 184400 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 32 | 20241004 | 184300 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 41820 |
| 33 | 20241004 | 184200 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 34 | 20241004 | 184100 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 35 | 20241004 | 184000 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 36 | 20241004 | 183900 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 37 | 20241004 | 183800 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 38 | 20241004 | 183700 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 39 | 20241004 | 183600 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 40 | 20241004 | 183500 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 41 | 20241004 | 183400 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 42 | 20241004 | 183300 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 43 | 20241004 | 183200 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 44 | 20241004 | 183100 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 45 | 20241004 | 183000 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 46 | 20241004 | 182900 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 47 | 20241004 | 182800 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 48 | 20241004 | 182700 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 49 | 20241004 | 182600 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 50 | 20241004 | 182500 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 51 | 20241004 | 182400 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 52 | 20241004 | 182300 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 53 | 20241004 | 182200 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 54 | 20241004 | 182100 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 55 | 20241004 | 182000 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 56 | 20241004 | 181900 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 57 | 20241004 | 181800 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 58 | 20241004 | 181700 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 59 | 20241004 | 181600 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 60 | 20241004 | 181500 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 61 | 20241004 | 181400 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 62 | 20241004 | 181300 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 41820 |
| 63 | 20241004 | 181200 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 64 | 20241004 | 181100 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 65 | 20241004 | 181000 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 66 | 20241004 | 180900 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 67 | 20241004 | 180800 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 68 | 20241004 | 180700 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 69 | 20241004 | 180600 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 70 | 20241004 | 180500 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 71 | 20241004 | 180400 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 72 | 20241004 | 180300 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 73 | 20241004 | 180200 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 74 | 20241004 | 180100 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 75 | 20241004 | 180000 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 76 | 20241004 | 175900 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 77 | 20241004 | 175800 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 78 | 20241004 | 175700 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 79 | 20241004 | 175600 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 80 | 20241004 | 175500 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 81 | 20241004 | 175400 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 82 | 20241004 | 175300 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 83 | 20241004 | 175200 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 84 | 20241004 | 175100 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 85 | 20241004 | 175000 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 86 | 20241004 | 174900 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 87 | 20241004 | 174800 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 88 | 20241004 | 174700 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 89 | 20241004 | 174600 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 90 | 20241004 | 174500 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 91 | 20241004 | 174400 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 92 | 20241004 | 174300 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 41820 |
| 93 | 20241004 | 174200 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 94 | 20241004 | 174100 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 95 | 20241004 | 174000 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 96 | 20241004 | 173900 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 97 | 20241004 | 173800 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 98 | 20241004 | 173700 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 99 | 20241004 | 173600 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 100 | 20241004 | 173500 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 101 | 20241004 | 173400 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 102 | 20241004 | 173300 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 103 | 20241004 | 173200 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 104 | 20241004 | 173100 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 105 | 20241004 | 173000 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 106 | 20241004 | 172900 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 107 | 20241004 | 172800 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 108 | 20241004 | 172700 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 109 | 20241004 | 172600 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 110 | 20241004 | 172500 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 111 | 20241004 | 172400 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 112 | 20241004 | 172300 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 113 | 20241004 | 172200 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 114 | 20241004 | 172100 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 115 | 20241004 | 172000 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 116 | 20241004 | 171900 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 117 | 20241004 | 171800 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 118 | 20241004 | 171700 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 119 | 20241004 | 171600 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 120 | 20241004 | 171500 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 121 | 20241004 | 171400 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 122 | 20241004 | 171300 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 41820 |
| 123 | 20241004 | 171200 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 124 | 20241004 | 171100 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 125 | 20241004 | 171000 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 126 | 20241004 | 170900 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 127 | 20241004 | 170800 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 128 | 20241004 | 170700 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 129 | 20241004 | 170600 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 130 | 20241004 | 170500 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 131 | 20241004 | 170400 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 132 | 20241004 | 170300 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 133 | 20241004 | 170200 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 134 | 20241004 | 170100 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 135 | 20241004 | 170000 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 136 | 20241004 | 165900 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 137 | 20241004 | 165800 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 138 | 20241004 | 165700 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 139 | 20241004 | 165600 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 140 | 20241004 | 165500 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 141 | 20241004 | 165400 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 142 | 20241004 | 165300 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 143 | 20241004 | 165200 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 144 | 20241004 | 165100 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 145 | 20241004 | 165000 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 146 | 20241004 | 164900 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 147 | 20241004 | 164800 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 148 | 20241004 | 164700 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 149 | 20241004 | 164600 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 150 | 20241004 | 164500 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 151 | 20241004 | 164400 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 152 | 20241004 | 164300 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 41820 |
| 153 | 20241004 | 164200 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 154 | 20241004 | 164100 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 155 | 20241004 | 164000 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 156 | 20241004 | 163900 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 157 | 20241004 | 163800 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 158 | 20241004 | 163700 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 159 | 20241004 | 163600 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 160 | 20241004 | 163500 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 161 | 20241004 | 163400 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 162 | 20241004 | 163300 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 163 | 20241004 | 163200 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 164 | 20241004 | 163100 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 165 | 20241004 | 163000 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 166 | 20241004 | 162900 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 167 | 20241004 | 162800 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 168 | 20241004 | 162700 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 169 | 20241004 | 162600 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 170 | 20241004 | 162500 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 171 | 20241004 | 162400 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 172 | 20241004 | 162300 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 173 | 20241004 | 162200 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 174 | 20241004 | 162100 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 175 | 20241004 | 162000 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 176 | 20241004 | 161900 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 177 | 20241004 | 161800 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 178 | 20241004 | 161700 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 179 | 20241004 | 161600 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 180 | 20241004 | 161500 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 181 | 20241004 | 161400 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 182 | 20241004 | 161300 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 41820 |
| 183 | 20241004 | 161200 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 184 | 20241004 | 161100 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 185 | 20241004 | 161000 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 186 | 20241004 | 160900 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 187 | 20241004 | 160800 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 188 | 20241004 | 160700 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 189 | 20241004 | 160600 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 190 | 20241004 | 160500 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 191 | 20241004 | 160400 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 192 | 20241004 | 160300 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 193 | 20241004 | 160200 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 194 | 20241004 | 160100 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 195 | 20241004 | 160000 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 196 | 20241004 | 155900 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 197 | 20241004 | 155800 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 198 | 20241004 | 155700 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 199 | 20241004 | 155600 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 200 | 20241004 | 155500 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 201 | 20241004 | 155400 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 202 | 20241004 | 155300 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 203 | 20241004 | 155200 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 204 | 20241004 | 155100 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 205 | 20241004 | 155000 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 206 | 20241004 | 154900 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 207 | 20241004 | 154800 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 208 | 20241004 | 154700 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 209 | 20241004 | 154600 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 210 | 20241004 | 154500 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 211 | 20241004 | 154400 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 212 | 20241004 | 154300 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 41820 |
| 213 | 20241004 | 154200 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 214 | 20241004 | 154100 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 215 | 20241004 | 154000 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 216 | 20241004 | 153900 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 217 | 20241004 | 153800 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 218 | 20241004 | 153700 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 219 | 20241004 | 153600 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 220 | 20241004 | 153500 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 221 | 20241004 | 153400 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 222 | 20241004 | 153300 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 223 | 20241004 | 153200 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 224 | 20241004 | 153100 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 225 | 20241004 | 153000 | 1837757155 | 3865 | 3865 | 3865 | 3865 | 41820 |
| 226 | 20241004 | 152900 | 1676122855 | 3830 | 3830 | 3830 | 3830 | 0 |
| 227 | 20241004 | 152800 | 1676122855 | 3830 | 3830 | 3830 | 3830 | 0 |
| 228 | 20241004 | 152700 | 1676122855 | 3830 | 3830 | 3830 | 3830 | 0 |
| 229 | 20241004 | 152600 | 1676122855 | 3830 | 3830 | 3830 | 3830 | 0 |
| 230 | 20241004 | 152500 | 1676122855 | 3830 | 3830 | 3830 | 3830 | 0 |
| 231 | 20241004 | 152400 | 1676122855 | 3830 | 3830 | 3830 | 3830 | 0 |
| 232 | 20241004 | 152300 | 1676122855 | 3830 | 3830 | 3830 | 3830 | 0 |
| 233 | 20241004 | 152200 | 1676122855 | 3830 | 3830 | 3830 | 3830 | 0 |
| 234 | 20241004 | 152100 | 1676122855 | 3830 | 3830 | 3830 | 3830 | 0 |
| 235 | 20241004 | 152000 | 1676122855 | 3830 | 3830 | 3830 | 3830 | 0 |
| 236 | 20241004 | 151900 | 1676122855 | 3830 | 3815 | 3860 | 3810 | 32653 |
| 237 | 20241004 | 151800 | 1550614580 | 3830 | 3800 | 3830 | 3800 | 11873 |
| 238 | 20241004 | 151700 | 1505305500 | 3805 | 3810 | 3810 | 3795 | 6646 |
| 239 | 20241004 | 151600 | 1480047915 | 3810 | 3810 | 3810 | 3810 | 1322 |
| 240 | 20241004 | 151500 | 1475011095 | 3815 | 3820 | 3825 | 3815 | 1285 |
| 241 | 20241004 | 151400 | 1470099670 | 3820 | 3820 | 3820 | 3820 | 157 |
| 242 | 20241004 | 151300 | 1469499930 | 3825 | 3820 | 3825 | 3820 | 4730 |
| 243 | 20241004 | 151200 | 1451430015 | 3820 | 3830 | 3830 | 3820 | 1253 |
| 244 | 20241004 | 151100 | 1446638535 | 3835 | 3840 | 3840 | 3835 | 1819 |
| 245 | 20241004 | 151000 | 1439653945 | 3840 | 3810 | 3840 | 3810 | 2121 |
| 246 | 20241004 | 150900 | 1431511325 | 3825 | 3840 | 3840 | 3825 | 1592 |
| 247 | 20241004 | 150800 | 1425406085 | 3840 | 3820 | 3840 | 3820 | 7467 |
| 248 | 20241004 | 150700 | 1396821395 | 3815 | 3820 | 3820 | 3815 | 2051 |
| 249 | 20241004 | 150600 | 1388989000 | 3820 | 3835 | 3835 | 3820 | 2207 |
| 250 | 20241004 | 150500 | 1380558245 | 3835 | 3850 | 3860 | 3835 | 11799 |
| 251 | 20241004 | 150400 | 1335127715 | 3850 | 3815 | 3855 | 3815 | 17602 |
| 252 | 20241004 | 150300 | 1267688845 | 3815 | 3805 | 3815 | 3785 | 9684 |
| 253 | 20241004 | 150200 | 1230844790 | 3800 | 3770 | 3800 | 3770 | 11786 |
| 254 | 20241004 | 150100 | 1186213410 | 3770 | 3780 | 3780 | 3770 | 1022 |
| 255 | 20241004 | 150000 | 1182357815 | 3780 | 3785 | 3785 | 3780 | 1099 |
| 256 | 20241004 | 145900 | 1178201485 | 3780 | 3790 | 3790 | 3780 | 4966 |
| 257 | 20241004 | 145800 | 1159401295 | 3790 | 3790 | 3790 | 3790 | 24 |
| 258 | 20241004 | 145700 | 1159310335 | 3795 | 3785 | 3795 | 3785 | 307 |
| 259 | 20241004 | 145600 | 1158147205 | 3785 | 3790 | 3790 | 3785 | 425 |
| 260 | 20241004 | 145500 | 1156538080 | 3795 | 3790 | 3795 | 3790 | 1424 |
| 261 | 20241004 | 145400 | 1151140995 | 3785 | 3785 | 3785 | 3780 | 933 |
| 262 | 20241004 | 145300 | 1147610785 | 3780 | 3795 | 3795 | 3780 | 2140 |
| 263 | 20241004 | 145200 | 1139515620 | 3800 | 3790 | 3800 | 3790 | 2474 |
| 264 | 20241004 | 145100 | 1130131255 | 3780 | 3790 | 3790 | 3780 | 976 |
| 265 | 20241004 | 145000 | 1126433890 | 3795 | 3785 | 3795 | 3785 | 1649 |
| 266 | 20241004 | 144900 | 1120183800 | 3785 | 3780 | 3785 | 3780 | 67 |
| 267 | 20241004 | 144800 | 1119930370 | 3780 | 3770 | 3780 | 3770 | 1180 |
| 268 | 20241004 | 144700 | 1115476805 | 3770 | 3770 | 3770 | 3760 | 713 |
| 269 | 20241004 | 144600 | 1112789545 | 3770 | 3775 | 3780 | 3770 | 906 |
| 270 | 20241004 | 144500 | 1109372895 | 3770 | 3780 | 3780 | 3770 | 4079 |
| 271 | 20241004 | 144400 | 1093962460 | 3780 | 3780 | 3780 | 3780 | 708 |
| 272 | 20241004 | 144300 | 1091286220 | 3780 | 3785 | 3790 | 3780 | 1219 |
| 273 | 20241004 | 144200 | 1086676665 | 3775 | 3795 | 3795 | 3775 | 506 |
| 274 | 20241004 | 144100 | 1084763910 | 3795 | 3780 | 3795 | 3770 | 5428 |
| 275 | 20241004 | 144000 | 1064277365 | 3780 | 3800 | 3800 | 3775 | 907 |
| 276 | 20241004 | 143900 | 1060842190 | 3800 | 3805 | 3820 | 3795 | 5800 |
| 277 | 20241004 | 143800 | 1038797785 | 3805 | 3765 | 3830 | 3765 | 19573 |
| 278 | 20241004 | 143700 | 964462910 | 3765 | 3755 | 3765 | 3755 | 5671 |
| 279 | 20241004 | 143600 | 943132740 | 3735 | 3735 | 3735 | 3735 | 520 |
| 280 | 20241004 | 143500 | 941190540 | 3730 | 3730 | 3730 | 3730 | 2 |
| 281 | 20241004 | 143400 | 941183080 | 3760 | 3735 | 3760 | 3735 | 14704 |
| 282 | 20241004 | 143300 | 886128090 | 3730 | 3730 | 3730 | 3730 | 0 |
| 283 | 20241004 | 143200 | 886128090 | 3730 | 3730 | 3730 | 3730 | 1000 |
| 284 | 20241004 | 143100 | 882398090 | 3730 | 3735 | 3735 | 3730 | 1132 |
| 285 | 20241004 | 143000 | 878172730 | 3735 | 3735 | 3735 | 3735 | 1 |
| 286 | 20241004 | 142900 | 878168995 | 3735 | 3735 | 3735 | 3735 | 1 |
| 287 | 20241004 | 142800 | 878165260 | 3735 | 3735 | 3735 | 3735 | 360 |
| 288 | 20241004 | 142700 | 876820660 | 3735 | 3740 | 3740 | 3735 | 510 |
| 289 | 20241004 | 142600 | 874915710 | 3740 | 3740 | 3740 | 3740 | 150 |
| 290 | 20241004 | 142500 | 874354710 | 3740 | 3735 | 3740 | 3735 | 1036 |
| 291 | 20241004 | 142400 | 870483570 | 3740 | 3740 | 3745 | 3740 | 225 |
| 292 | 20241004 | 142300 | 869641870 | 3745 | 3745 | 3745 | 3740 | 103 |
| 293 | 20241004 | 142200 | 869256420 | 3745 | 3745 | 3745 | 3745 | 299 |
| 294 | 20241004 | 142100 | 868136665 | 3745 | 3750 | 3750 | 3745 | 243 |
| 295 | 20241004 | 142000 | 867226185 | 3750 | 3755 | 3755 | 3750 | 400 |
| 296 | 20241004 | 141900 | 865725805 | 3745 | 3745 | 3755 | 3745 | 14 |
| 297 | 20241004 | 141800 | 865673345 | 3735 | 3735 | 3735 | 3735 | 0 |
| 298 | 20241004 | 141700 | 865673345 | 3735 | 3725 | 3770 | 3710 | 23534 |
| 299 | 20241004 | 141600 | 777584530 | 3725 | 3725 | 3725 | 3725 | 0 |
| 300 | 20241004 | 141500 | 777584530 | 3725 | 3725 | 3725 | 3725 | 193 |
| 301 | 20241004 | 141400 | 776865605 | 3725 | 3725 | 3725 | 3725 | 421 |
| 302 | 20241004 | 141300 | 775297380 | 3725 | 3715 | 3725 | 3715 | 5207 |
| 303 | 20241004 | 141200 | 755937250 | 3715 | 3715 | 3715 | 3715 | 79 |
| 304 | 20241004 | 141100 | 755643765 | 3715 | 3715 | 3715 | 3715 | 0 |
| 305 | 20241004 | 141000 | 755643765 | 3715 | 3715 | 3715 | 3715 | 0 |
| 306 | 20241004 | 140900 | 755643765 | 3715 | 3715 | 3715 | 3715 | 466 |
| 307 | 20241004 | 140800 | 753912575 | 3695 | 3705 | 3715 | 3695 | 1860 |
| 308 | 20241004 | 140700 | 747029470 | 3705 | 3700 | 3705 | 3695 | 578 |
| 309 | 20241004 | 140600 | 744888750 | 3700 | 3695 | 3700 | 3695 | 1334 |
| 310 | 20241004 | 140500 | 739954630 | 3685 | 3685 | 3685 | 3685 | 10 |
| 311 | 20241004 | 140400 | 739917780 | 3685 | 3695 | 3695 | 3685 | 62 |
| 312 | 20241004 | 140300 | 739689250 | 3700 | 3700 | 3700 | 3700 | 0 |
| 313 | 20241004 | 140200 | 739689250 | 3700 | 3700 | 3700 | 3700 | 36 |
| 314 | 20241004 | 140100 | 739556050 | 3700 | 3690 | 3700 | 3690 | 2538 |
| 315 | 20241004 | 140000 | 730180920 | 3695 | 3695 | 3695 | 3695 | 6 |
| 316 | 20241004 | 135900 | 730158750 | 3700 | 3700 | 3700 | 3700 | 67 |
| 317 | 20241004 | 135800 | 729910850 | 3700 | 3700 | 3700 | 3700 | 10 |
| 318 | 20241004 | 135700 | 729873850 | 3695 | 3695 | 3695 | 3695 | 4 |
| 319 | 20241004 | 135600 | 729859070 | 3695 | 3695 | 3695 | 3695 | 2 |
| 320 | 20241004 | 135500 | 729851680 | 3700 | 3700 | 3700 | 3700 | 0 |
| 321 | 20241004 | 135400 | 729851680 | 3700 | 3700 | 3700 | 3700 | 2 |
| 322 | 20241004 | 135300 | 729844280 | 3685 | 3685 | 3685 | 3685 | 10 |
| 323 | 20241004 | 135200 | 729807430 | 3700 | 3700 | 3700 | 3700 | 0 |
| 324 | 20241004 | 135100 | 729807430 | 3700 | 3700 | 3700 | 3700 | 0 |
| 325 | 20241004 | 135000 | 729807430 | 3700 | 3700 | 3700 | 3700 | 0 |
| 326 | 20241004 | 134900 | 729807430 | 3700 | 3700 | 3700 | 3700 | 27 |
| 327 | 20241004 | 134800 | 729707530 | 3680 | 3680 | 3680 | 3680 | 0 |
| 328 | 20241004 | 134700 | 729707530 | 3680 | 3680 | 3680 | 3680 | 9 |
| 329 | 20241004 | 134600 | 729674410 | 3680 | 3690 | 3690 | 3680 | 1092 |
| 330 | 20241004 | 134500 | 725648720 | 3690 | 3690 | 3690 | 3690 | 389 |
| 331 | 20241004 | 134400 | 724213310 | 3690 | 3690 | 3690 | 3690 | 0 |
| 332 | 20241004 | 134300 | 724213310 | 3690 | 3690 | 3690 | 3690 | 3 |
| 333 | 20241004 | 134200 | 724202240 | 3690 | 3685 | 3690 | 3685 | 3240 |
| 334 | 20241004 | 134100 | 712246645 | 3680 | 3680 | 3680 | 3680 | 250 |
| 335 | 20241004 | 134000 | 711326645 | 3685 | 3685 | 3685 | 3685 | 0 |
| 336 | 20241004 | 133900 | 711326645 | 3685 | 3685 | 3685 | 3685 | 5 |
| 337 | 20241004 | 133800 | 711308220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 338 | 20241004 | 133700 | 711308220 | 3690 | 3690 | 3690 | 3690 | 0 |
| 339 | 20241004 | 133600 | 711308220 | 3690 | 3690 | 3690 | 3690 | 23 |
| 340 | 20241004 | 133500 | 711223350 | 3690 | 3690 | 3690 | 3690 | 0 |
| 341 | 20241004 | 133400 | 711223350 | 3690 | 3690 | 3690 | 3690 | 0 |
| 342 | 20241004 | 133300 | 711223350 | 3690 | 3685 | 3690 | 3685 | 100 |
| 343 | 20241004 | 133200 | 710854545 | 3680 | 3680 | 3680 | 3680 | 200 |
| 344 | 20241004 | 133100 | 710118545 | 3680 | 3680 | 3680 | 3680 | 0 |
| 345 | 20241004 | 133000 | 710118545 | 3680 | 3680 | 3680 | 3680 | 0 |
| 346 | 20241004 | 132900 | 710118545 | 3680 | 3680 | 3680 | 3680 | 13 |
| 347 | 20241004 | 132800 | 710070705 | 3685 | 3685 | 3685 | 3685 | 1 |
| 348 | 20241004 | 132700 | 710067020 | 3690 | 3690 | 3690 | 3690 | 167 |
| 349 | 20241004 | 132600 | 709450790 | 3690 | 3690 | 3690 | 3690 | 10 |
| 350 | 20241004 | 132500 | 709413890 | 3690 | 3690 | 3690 | 3690 | 10 |
| 351 | 20241004 | 132400 | 709376990 | 3690 | 3690 | 3690 | 3690 | 28 |
| 352 | 20241004 | 132300 | 709273670 | 3680 | 3695 | 3695 | 3680 | 1434 |
| 353 | 20241004 | 132200 | 703980960 | 3695 | 3695 | 3695 | 3695 | 0 |
| 354 | 20241004 | 132100 | 703980960 | 3695 | 3695 | 3695 | 3695 | 10 |
| 355 | 20241004 | 132000 | 703944010 | 3700 | 3700 | 3700 | 3700 | 0 |
| 356 | 20241004 | 131900 | 703944010 | 3700 | 3700 | 3700 | 3700 | 0 |
| 357 | 20241004 | 131800 | 703944010 | 3700 | 3700 | 3700 | 3700 | 0 |
| 358 | 20241004 | 131700 | 703944010 | 3700 | 3700 | 3700 | 3700 | 0 |
| 359 | 20241004 | 131600 | 703944010 | 3700 | 3700 | 3700 | 3700 | 0 |
| 360 | 20241004 | 131500 | 703944010 | 3700 | 3695 | 3700 | 3695 | 107 |
| 361 | 20241004 | 131400 | 703548215 | 3705 | 3695 | 3705 | 3695 | 37 |
| 362 | 20241004 | 131300 | 703411480 | 3695 | 3695 | 3695 | 3695 | 0 |
| 363 | 20241004 | 131200 | 703411480 | 3695 | 3695 | 3695 | 3695 | 64 |
| 364 | 20241004 | 131100 | 703175000 | 3695 | 3700 | 3700 | 3695 | 487 |
| 365 | 20241004 | 131000 | 701375035 | 3700 | 3700 | 3700 | 3700 | 0 |
| 366 | 20241004 | 130900 | 701375035 | 3700 | 3700 | 3700 | 3700 | 41 |
| 367 | 20241004 | 130800 | 701223335 | 3700 | 3700 | 3700 | 3700 | 50 |
| 368 | 20241004 | 130700 | 701038335 | 3695 | 3695 | 3695 | 3695 | 0 |
| 369 | 20241004 | 130600 | 701038335 | 3695 | 3700 | 3700 | 3695 | 171 |
| 370 | 20241004 | 130500 | 700405890 | 3705 | 3705 | 3705 | 3705 | 0 |
| 371 | 20241004 | 130400 | 700405890 | 3705 | 3705 | 3705 | 3705 | 0 |
| 372 | 20241004 | 130300 | 700405890 | 3705 | 3705 | 3705 | 3705 | 1 |
| 373 | 20241004 | 130200 | 700402185 | 3705 | 3700 | 3705 | 3700 | 135 |
| 374 | 20241004 | 130100 | 699902660 | 3695 | 3695 | 3695 | 3695 | 0 |
| 375 | 20241004 | 130000 | 699902660 | 3695 | 3695 | 3695 | 3695 | 1555 |
| 376 | 20241004 | 125900 | 694156935 | 3695 | 3695 | 3695 | 3695 | 110 |
| 377 | 20241004 | 125800 | 693750485 | 3695 | 3695 | 3695 | 3695 | 154 |
| 378 | 20241004 | 125700 | 693181455 | 3695 | 3695 | 3695 | 3695 | 0 |
| 379 | 20241004 | 125600 | 693181455 | 3695 | 3695 | 3695 | 3695 | 219 |
| 380 | 20241004 | 125500 | 692372250 | 3695 | 3695 | 3695 | 3695 | 0 |
| 381 | 20241004 | 125400 | 692372250 | 3695 | 3700 | 3700 | 3695 | 1631 |
| 382 | 20241004 | 125300 | 686338125 | 3700 | 3700 | 3700 | 3700 | 117 |
| 383 | 20241004 | 125200 | 685905225 | 3700 | 3700 | 3700 | 3700 | 0 |
| 384 | 20241004 | 125100 | 685905225 | 3700 | 3700 | 3700 | 3700 | 0 |
| 385 | 20241004 | 125000 | 685905225 | 3700 | 3700 | 3700 | 3700 | 7 |
| 386 | 20241004 | 124900 | 685879325 | 3700 | 3700 | 3700 | 3700 | 435 |
| 387 | 20241004 | 124800 | 684269825 | 3705 | 3705 | 3705 | 3705 | 0 |
| 388 | 20241004 | 124700 | 684269825 | 3705 | 3705 | 3705 | 3705 | 22 |
| 389 | 20241004 | 124600 | 684188315 | 3705 | 3705 | 3705 | 3705 | 8 |
| 390 | 20241004 | 124500 | 684158675 | 3705 | 3705 | 3705 | 3705 | 1 |
| 391 | 20241004 | 124400 | 684154970 | 3705 | 3705 | 3705 | 3705 | 373 |
| 392 | 20241004 | 124300 | 682773005 | 3700 | 3700 | 3700 | 3700 | 108 |
| 393 | 20241004 | 124200 | 682373405 | 3705 | 3705 | 3705 | 3705 | 25 |
| 394 | 20241004 | 124100 | 682280780 | 3705 | 3705 | 3705 | 3705 | 1973 |
| 395 | 20241004 | 124000 | 674970815 | 3710 | 3710 | 3710 | 3710 | 87 |
| 396 | 20241004 | 123900 | 674648045 | 3710 | 3710 | 3710 | 3710 | 9 |
| 397 | 20241004 | 123800 | 674614655 | 3705 | 3705 | 3705 | 3705 | 199 |
| 398 | 20241004 | 123700 | 673877360 | 3705 | 3705 | 3710 | 3705 | 1679 |
| 399 | 20241004 | 123600 | 667654820 | 3705 | 3705 | 3705 | 3705 | 0 |
| 400 | 20241004 | 123500 | 667654820 | 3705 | 3705 | 3705 | 3705 | 16 |
| 401 | 20241004 | 123400 | 667595540 | 3705 | 3705 | 3705 | 3705 | 0 |
| 402 | 20241004 | 123300 | 667595540 | 3705 | 3705 | 3705 | 3705 | 200 |
| 403 | 20241004 | 123200 | 666854540 | 3705 | 3705 | 3705 | 3705 | 0 |
| 404 | 20241004 | 123100 | 666854540 | 3705 | 3705 | 3705 | 3705 | 700 |
| 405 | 20241004 | 123000 | 664261040 | 3715 | 3715 | 3715 | 3715 | 30 |
| 406 | 20241004 | 122900 | 664149590 | 3715 | 3715 | 3715 | 3715 | 0 |
| 407 | 20241004 | 122800 | 664149590 | 3715 | 3715 | 3715 | 3715 | 0 |
| 408 | 20241004 | 122700 | 664149590 | 3715 | 3715 | 3715 | 3715 | 1 |
| 409 | 20241004 | 122600 | 664145875 | 3715 | 3715 | 3715 | 3715 | 0 |
| 410 | 20241004 | 122500 | 664145875 | 3715 | 3715 | 3715 | 3710 | 502 |
| 411 | 20241004 | 122400 | 662280950 | 3715 | 3715 | 3715 | 3715 | 3 |
| 412 | 20241004 | 122300 | 662269805 | 3695 | 3705 | 3705 | 3695 | 6308 |
| 413 | 20241004 | 122200 | 638938985 | 3705 | 3705 | 3705 | 3705 | 0 |
| 414 | 20241004 | 122100 | 638938985 | 3705 | 3710 | 3715 | 3705 | 2574 |
| 415 | 20241004 | 122000 | 629382180 | 3715 | 3720 | 3720 | 3715 | 261 |
| 416 | 20241004 | 121900 | 628411385 | 3715 | 3715 | 3715 | 3715 | 160 |
| 417 | 20241004 | 121800 | 627816985 | 3715 | 3715 | 3715 | 3715 | 0 |
| 418 | 20241004 | 121700 | 627816985 | 3715 | 3715 | 3715 | 3715 | 750 |
| 419 | 20241004 | 121600 | 625030735 | 3715 | 3715 | 3715 | 3715 | 3 |
| 420 | 20241004 | 121500 | 625019590 | 3715 | 3715 | 3715 | 3715 | 2 |
| 421 | 20241004 | 121400 | 625012160 | 3710 | 3710 | 3710 | 3710 | 972 |
| 422 | 20241004 | 121300 | 621406040 | 3715 | 3710 | 3715 | 3710 | 339 |
| 423 | 20241004 | 121200 | 620148155 | 3715 | 3715 | 3715 | 3715 | 2 |
| 424 | 20241004 | 121100 | 620140725 | 3715 | 3710 | 3715 | 3710 | 103 |
| 425 | 20241004 | 121000 | 619758590 | 3720 | 3720 | 3720 | 3720 | 64 |
| 426 | 20241004 | 120900 | 619520510 | 3720 | 3710 | 3720 | 3710 | 4334 |
| 427 | 20241004 | 120800 | 603402890 | 3705 | 3705 | 3705 | 3705 | 0 |
| 428 | 20241004 | 120700 | 603402890 | 3705 | 3710 | 3710 | 3705 | 149 |
| 429 | 20241004 | 120600 | 602850840 | 3710 | 3710 | 3710 | 3710 | 727 |
| 430 | 20241004 | 120500 | 600153670 | 3710 | 3720 | 3720 | 3710 | 1360 |
| 431 | 20241004 | 120400 | 595107845 | 3720 | 3720 | 3720 | 3720 | 869 |
| 432 | 20241004 | 120300 | 591875165 | 3725 | 3720 | 3725 | 3720 | 70 |
| 433 | 20241004 | 120200 | 591614445 | 3725 | 3725 | 3725 | 3725 | 0 |
| 434 | 20241004 | 120100 | 591614445 | 3725 | 3725 | 3725 | 3725 | 9 |
| 435 | 20241004 | 120000 | 591580920 | 3725 | 3725 | 3725 | 3725 | 155 |
| 436 | 20241004 | 115900 | 591003545 | 3730 | 3725 | 3730 | 3725 | 1154 |
| 437 | 20241004 | 115800 | 586704125 | 3730 | 3730 | 3730 | 3730 | 486 |
| 438 | 20241004 | 115700 | 584891345 | 3730 | 3730 | 3730 | 3730 | 2049 |
| 439 | 20241004 | 115600 | 577248575 | 3740 | 3730 | 3740 | 3730 | 1570 |
| 440 | 20241004 | 115500 | 571378775 | 3730 | 3735 | 3735 | 3730 | 763 |
| 441 | 20241004 | 115400 | 568531975 | 3740 | 3740 | 3740 | 3740 | 2596 |
| 442 | 20241004 | 115300 | 558822935 | 3740 | 3740 | 3740 | 3740 | 2000 |
| 443 | 20241004 | 115200 | 551342935 | 3740 | 3735 | 3740 | 3735 | 1577 |
| 444 | 20241004 | 115100 | 545452795 | 3735 | 3735 | 3735 | 3735 | 2317 |
| 445 | 20241004 | 115000 | 536798800 | 3735 | 3730 | 3735 | 3730 | 219 |
| 446 | 20241004 | 114900 | 535980845 | 3735 | 3735 | 3735 | 3735 | 5 |
| 447 | 20241004 | 114800 | 535962170 | 3735 | 3735 | 3735 | 3735 | 0 |
| 448 | 20241004 | 114700 | 535962170 | 3735 | 3730 | 3735 | 3730 | 650 |
| 449 | 20241004 | 114600 | 533536235 | 3730 | 3730 | 3730 | 3730 | 69 |
| 450 | 20241004 | 114500 | 533278865 | 3725 | 3725 | 3725 | 3725 | 108 |
| 451 | 20241004 | 114400 | 532876565 | 3735 | 3735 | 3740 | 3735 | 1419 |
| 452 | 20241004 | 114300 | 527574525 | 3735 | 3735 | 3735 | 3735 | 954 |
| 453 | 20241004 | 114200 | 524011335 | 3735 | 3730 | 3735 | 3730 | 1839 |
| 454 | 20241004 | 114100 | 517149160 | 3730 | 3720 | 3730 | 3720 | 378 |
| 455 | 20241004 | 114000 | 515739620 | 3725 | 3720 | 3725 | 3720 | 582 |
| 456 | 20241004 | 113900 | 513574570 | 3730 | 3720 | 3730 | 3720 | 2537 |
| 457 | 20241004 | 113800 | 504126570 | 3720 | 3715 | 3720 | 3715 | 206 |
| 458 | 20241004 | 113700 | 503360255 | 3705 | 3730 | 3730 | 3705 | 459 |
| 459 | 20241004 | 113600 | 501653185 | 3735 | 3725 | 3735 | 3725 | 4113 |
| 460 | 20241004 | 113500 | 486313330 | 3725 | 3710 | 3730 | 3710 | 6699 |
| 461 | 20241004 | 113400 | 461393520 | 3710 | 3705 | 3710 | 3705 | 1056 |
| 462 | 20241004 | 113300 | 457477855 | 3705 | 3705 | 3705 | 3705 | 0 |
| 463 | 20241004 | 113200 | 457477855 | 3705 | 3700 | 3705 | 3700 | 100 |
| 464 | 20241004 | 113100 | 457107375 | 3705 | 3705 | 3705 | 3705 | 54 |
| 465 | 20241004 | 113000 | 456907305 | 3700 | 3700 | 3700 | 3700 | 15 |
| 466 | 20241004 | 112900 | 456851805 | 3700 | 3700 | 3700 | 3700 | 141 |
| 467 | 20241004 | 112800 | 456330105 | 3705 | 3705 | 3705 | 3705 | 0 |
| 468 | 20241004 | 112700 | 456330105 | 3705 | 3705 | 3705 | 3705 | 0 |
| 469 | 20241004 | 112600 | 456330105 | 3705 | 3700 | 3705 | 3700 | 198 |
| 470 | 20241004 | 112500 | 455596520 | 3700 | 3700 | 3700 | 3700 | 0 |
| 471 | 20241004 | 112400 | 455596520 | 3700 | 3700 | 3700 | 3700 | 0 |
| 472 | 20241004 | 112300 | 455596520 | 3700 | 3690 | 3700 | 3690 | 205 |
| 473 | 20241004 | 112200 | 454838820 | 3700 | 3700 | 3700 | 3700 | 0 |
| 474 | 20241004 | 112100 | 454838820 | 3700 | 3700 | 3700 | 3700 | 1480 |
| 475 | 20241004 | 112000 | 449362820 | 3700 | 3685 | 3700 | 3685 | 709 |
| 476 | 20241004 | 111900 | 446747070 | 3685 | 3690 | 3690 | 3685 | 500 |
| 477 | 20241004 | 111800 | 444903145 | 3705 | 3705 | 3705 | 3705 | 36 |
| 478 | 20241004 | 111700 | 444769765 | 3705 | 3705 | 3705 | 3705 | 10 |
| 479 | 20241004 | 111600 | 444732715 | 3705 | 3705 | 3705 | 3705 | 1 |
| 480 | 20241004 | 111500 | 444729010 | 3700 | 3700 | 3700 | 3700 | 533 |
| 481 | 20241004 | 111400 | 442756910 | 3705 | 3700 | 3705 | 3700 | 782 |
| 482 | 20241004 | 111300 | 439863485 | 3700 | 3700 | 3700 | 3700 | 154 |
| 483 | 20241004 | 111200 | 439293685 | 3700 | 3700 | 3700 | 3700 | 14 |
| 484 | 20241004 | 111100 | 439241885 | 3695 | 3695 | 3695 | 3695 | 0 |
| 485 | 20241004 | 111000 | 439241885 | 3695 | 3700 | 3700 | 3695 | 490 |
| 486 | 20241004 | 110900 | 437429335 | 3700 | 3700 | 3700 | 3700 | 10 |
| 487 | 20241004 | 110800 | 437392335 | 3695 | 3695 | 3695 | 3695 | 1675 |
| 488 | 20241004 | 110700 | 431203210 | 3700 | 3700 | 3700 | 3700 | 1100 |
| 489 | 20241004 | 110600 | 427133210 | 3705 | 3710 | 3710 | 3705 | 653 |
| 490 | 20241004 | 110500 | 424713840 | 3710 | 3710 | 3710 | 3710 | 344 |
| 491 | 20241004 | 110400 | 423437600 | 3710 | 3710 | 3710 | 3710 | 10 |
| 492 | 20241004 | 110300 | 423400500 | 3710 | 3715 | 3720 | 3710 | 1920 |
| 493 | 20241004 | 110200 | 416270475 | 3715 | 3715 | 3715 | 3715 | 397 |
| 494 | 20241004 | 110100 | 414795620 | 3715 | 3710 | 3715 | 3710 | 2238 |
| 495 | 20241004 | 110000 | 406483535 | 3710 | 3710 | 3710 | 3710 | 1904 |
| 496 | 20241004 | 105900 | 399419695 | 3710 | 3700 | 3710 | 3700 | 5489 |
| 497 | 20241004 | 105800 | 379106145 | 3695 | 3695 | 3695 | 3695 | 1425 |
| 498 | 20241004 | 105700 | 373840770 | 3685 | 3690 | 3700 | 3685 | 2281 |
| 499 | 20241004 | 105600 | 365415385 | 3685 | 3675 | 3690 | 3675 | 1338 |
| 500 | 20241004 | 105500 | 360489600 | 3670 | 3670 | 3670 | 3670 | 270 |
| 501 | 20241004 | 105400 | 359498700 | 3670 | 3670 | 3670 | 3670 | 400 |
| 502 | 20241004 | 105300 | 358030700 | 3675 | 3675 | 3675 | 3675 | 0 |
| 503 | 20241004 | 105200 | 358030700 | 3675 | 3675 | 3675 | 3675 | 0 |
| 504 | 20241004 | 105100 | 358030700 | 3675 | 3675 | 3675 | 3675 | 0 |
| 505 | 20241004 | 105000 | 358030700 | 3675 | 3675 | 3675 | 3675 | 0 |
| 506 | 20241004 | 104900 | 358030700 | 3675 | 3675 | 3675 | 3675 | 0 |
| 507 | 20241004 | 104800 | 358030700 | 3675 | 3650 | 3675 | 3650 | 2 |
| 508 | 20241004 | 104700 | 358023375 | 3645 | 3675 | 3675 | 3645 | 7000 |
| 509 | 20241004 | 104600 | 332436525 | 3680 | 3680 | 3680 | 3680 | 1 |
| 510 | 20241004 | 104500 | 332432845 | 3680 | 3680 | 3680 | 3680 | 0 |
| 511 | 20241004 | 104400 | 332432845 | 3680 | 3680 | 3680 | 3680 | 52 |
| 512 | 20241004 | 104300 | 332241485 | 3675 | 3675 | 3675 | 3675 | 0 |
| 513 | 20241004 | 104200 | 332241485 | 3675 | 3675 | 3675 | 3675 | 1 |
| 514 | 20241004 | 104100 | 332237810 | 3680 | 3680 | 3680 | 3680 | 100 |
| 515 | 20241004 | 104000 | 331869810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 516 | 20241004 | 103900 | 331869810 | 3685 | 3685 | 3685 | 3685 | 4 |
| 517 | 20241004 | 103800 | 331855070 | 3685 | 3685 | 3685 | 3685 | 676 |
| 518 | 20241004 | 103700 | 329364010 | 3675 | 3675 | 3675 | 3675 | 20 |
| 519 | 20241004 | 103600 | 329290510 | 3685 | 3685 | 3685 | 3685 | 0 |
| 520 | 20241004 | 103500 | 329290510 | 3685 | 3685 | 3685 | 3685 | 2 |
| 521 | 20241004 | 103400 | 329283140 | 3685 | 3690 | 3690 | 3685 | 259 |
| 522 | 20241004 | 103300 | 328327450 | 3690 | 3690 | 3690 | 3690 | 772 |
| 523 | 20241004 | 103200 | 325478770 | 3690 | 3690 | 3690 | 3690 | 150 |
| 524 | 20241004 | 103100 | 324925270 | 3690 | 3680 | 3690 | 3680 | 1000 |
| 525 | 20241004 | 103000 | 321243010 | 3680 | 3680 | 3680 | 3680 | 500 |
| 526 | 20241004 | 102900 | 319403010 | 3680 | 3670 | 3680 | 3670 | 500 |
| 527 | 20241004 | 102800 | 317564840 | 3655 | 3655 | 3655 | 3655 | 10 |
| 528 | 20241004 | 102700 | 317528290 | 3655 | 3660 | 3660 | 3655 | 1109 |
| 529 | 20241004 | 102600 | 313469365 | 3660 | 3655 | 3660 | 3655 | 694 |
| 530 | 20241004 | 102500 | 310932375 | 3655 | 3665 | 3665 | 3655 | 1527 |
| 531 | 20241004 | 102400 | 305343170 | 3665 | 3665 | 3665 | 3665 | 1427 |
| 532 | 20241004 | 102300 | 300113215 | 3665 | 3665 | 3665 | 3665 | 80 |
| 533 | 20241004 | 102200 | 299820015 | 3660 | 3670 | 3670 | 3660 | 1811 |
| 534 | 20241004 | 102100 | 293182585 | 3670 | 3670 | 3670 | 3670 | 500 |
| 535 | 20241004 | 102000 | 291347585 | 3670 | 3670 | 3670 | 3670 | 59 |
| 536 | 20241004 | 101900 | 291131055 | 3670 | 3670 | 3670 | 3670 | 2000 |
| 537 | 20241004 | 101800 | 283791055 | 3670 | 3675 | 3675 | 3670 | 1667 |
| 538 | 20241004 | 101700 | 277664835 | 3680 | 3680 | 3680 | 3680 | 43 |
| 539 | 20241004 | 101600 | 277506595 | 3680 | 3680 | 3680 | 3680 | 34 |
| 540 | 20241004 | 101500 | 277381475 | 3680 | 3675 | 3680 | 3675 | 696 |
| 541 | 20241004 | 101400 | 274821175 | 3675 | 3675 | 3680 | 3675 | 910 |
| 542 | 20241004 | 101300 | 271474425 | 3675 | 3680 | 3680 | 3675 | 2456 |
| 543 | 20241004 | 101200 | 262440595 | 3680 | 3680 | 3685 | 3680 | 1119 |
| 544 | 20241004 | 101100 | 258322085 | 3680 | 3680 | 3680 | 3680 | 390 |
| 545 | 20241004 | 101000 | 256886885 | 3680 | 3680 | 3680 | 3680 | 703 |
| 546 | 20241004 | 100900 | 254299845 | 3685 | 3690 | 3690 | 3685 | 1838 |
| 547 | 20241004 | 100800 | 247523080 | 3685 | 3685 | 3685 | 3680 | 257 |
| 548 | 20241004 | 100700 | 246576265 | 3685 | 3680 | 3685 | 3680 | 1767 |
| 549 | 20241004 | 100600 | 240071995 | 3680 | 3670 | 3680 | 3670 | 1175 |
| 550 | 20241004 | 100500 | 235759395 | 3670 | 3680 | 3680 | 3670 | 854 |
| 551 | 20241004 | 100400 | 232621640 | 3680 | 3680 | 3680 | 3680 | 0 |
| 552 | 20241004 | 100300 | 232621640 | 3680 | 3680 | 3680 | 3680 | 766 |
| 553 | 20241004 | 100200 | 229802760 | 3680 | 3680 | 3680 | 3680 | 230 |
| 554 | 20241004 | 100100 | 228956360 | 3680 | 3675 | 3680 | 3670 | 1463 |
| 555 | 20241004 | 100000 | 223580980 | 3670 | 3675 | 3675 | 3670 | 379 |
| 556 | 20241004 | 095900 | 222189370 | 3675 | 3675 | 3675 | 3675 | 2650 |
| 557 | 20241004 | 095800 | 212450620 | 3675 | 3680 | 3680 | 3675 | 48 |
| 558 | 20241004 | 095700 | 212274030 | 3675 | 3675 | 3675 | 3675 | 263 |
| 559 | 20241004 | 095600 | 211307505 | 3670 | 3670 | 3670 | 3670 | 987 |
| 560 | 20241004 | 095500 | 207685215 | 3665 | 3665 | 3665 | 3665 | 0 |
| 561 | 20241004 | 095400 | 207685215 | 3665 | 3665 | 3665 | 3665 | 139 |
| 562 | 20241004 | 095300 | 207175780 | 3665 | 3665 | 3665 | 3665 | 879 |
| 563 | 20241004 | 095200 | 203954245 | 3660 | 3655 | 3660 | 3655 | 483 |
| 564 | 20241004 | 095100 | 202186600 | 3660 | 3660 | 3660 | 3660 | 0 |
| 565 | 20241004 | 095000 | 202186600 | 3660 | 3660 | 3660 | 3660 | 0 |
| 566 | 20241004 | 094900 | 202186600 | 3660 | 3645 | 3660 | 3645 | 831 |
| 567 | 20241004 | 094800 | 199156105 | 3645 | 3645 | 3645 | 3645 | 41 |
| 568 | 20241004 | 094700 | 199006660 | 3645 | 3645 | 3645 | 3640 | 23 |
| 569 | 20241004 | 094600 | 198922860 | 3645 | 3660 | 3660 | 3645 | 799 |
| 570 | 20241004 | 094500 | 195999980 | 3660 | 3660 | 3665 | 3660 | 494 |
| 571 | 20241004 | 094400 | 194191930 | 3665 | 3660 | 3665 | 3660 | 400 |
| 572 | 20241004 | 094300 | 192726255 | 3660 | 3650 | 3660 | 3650 | 4002 |
| 573 | 20241004 | 094200 | 178084490 | 3650 | 3650 | 3650 | 3650 | 24 |
| 574 | 20241004 | 094100 | 177996890 | 3650 | 3635 | 3650 | 3635 | 888 |
| 575 | 20241004 | 094000 | 174764035 | 3635 | 3635 | 3635 | 3635 | 120 |
| 576 | 20241004 | 093900 | 174327835 | 3635 | 3625 | 3635 | 3625 | 2461 |
| 577 | 20241004 | 093800 | 165392400 | 3635 | 3635 | 3635 | 3635 | 0 |
| 578 | 20241004 | 093700 | 165392400 | 3635 | 3635 | 3635 | 3635 | 0 |
| 579 | 20241004 | 093600 | 165392400 | 3635 | 3615 | 3635 | 3615 | 3440 |
| 580 | 20241004 | 093500 | 152956780 | 3610 | 3605 | 3610 | 3605 | 21 |
| 581 | 20241004 | 093400 | 152881070 | 3630 | 3610 | 3630 | 3600 | 4451 |
| 582 | 20241004 | 093300 | 136760900 | 3615 | 3600 | 3615 | 3600 | 150 |
| 583 | 20241004 | 093200 | 136220465 | 3595 | 3595 | 3595 | 3595 | 0 |
| 584 | 20241004 | 093100 | 136220465 | 3595 | 3595 | 3595 | 3595 | 390 |
| 585 | 20241004 | 093000 | 134818415 | 3595 | 3600 | 3600 | 3595 | 2200 |
| 586 | 20241004 | 092900 | 126902775 | 3600 | 3600 | 3600 | 3600 | 0 |
| 587 | 20241004 | 092800 | 126902775 | 3600 | 3615 | 3615 | 3600 | 1182 |
| 588 | 20241004 | 092700 | 122647545 | 3620 | 3605 | 3625 | 3600 | 1415 |
| 589 | 20241004 | 092600 | 117528775 | 3600 | 3600 | 3600 | 3600 | 213 |
| 590 | 20241004 | 092500 | 116761975 | 3600 | 3600 | 3600 | 3600 | 520 |
| 591 | 20241004 | 092400 | 114889975 | 3600 | 3605 | 3605 | 3600 | 2000 |
| 592 | 20241004 | 092300 | 107689925 | 3600 | 3600 | 3600 | 3600 | 523 |
| 593 | 20241004 | 092200 | 105807125 | 3600 | 3600 | 3600 | 3600 | 779 |
| 594 | 20241004 | 092100 | 103002725 | 3600 | 3600 | 3600 | 3600 | 236 |
| 595 | 20241004 | 092000 | 102153125 | 3620 | 3605 | 3620 | 3600 | 3247 |
| 596 | 20241004 | 091900 | 90451445 | 3605 | 3620 | 3620 | 3605 | 1131 |
| 597 | 20241004 | 091800 | 86369670 | 3620 | 3630 | 3630 | 3620 | 259 |
| 598 | 20241004 | 091700 | 85430875 | 3625 | 3660 | 3660 | 3625 | 194 |
| 599 | 20241004 | 091600 | 84724505 | 3660 | 3650 | 3660 | 3650 | 114 |
| 600 | 20241004 | 091500 | 84307330 | 3630 | 3630 | 3645 | 3630 | 4145 |
| 601 | 20241004 | 091400 | 69200495 | 3630 | 3630 | 3630 | 3630 | 1 |
| 602 | 20241004 | 091300 | 69196865 | 3630 | 3630 | 3630 | 3605 | 2000 |
| 603 | 20241004 | 091200 | 61979650 | 3625 | 3610 | 3625 | 3610 | 842 |
| 604 | 20241004 | 091100 | 58939940 | 3610 | 3605 | 3610 | 3605 | 2910 |
| 605 | 20241004 | 091000 | 48442390 | 3625 | 3620 | 3625 | 3620 | 179 |
| 606 | 20241004 | 090900 | 47793765 | 3625 | 3625 | 3625 | 3625 | 1247 |
| 607 | 20241004 | 090800 | 43273390 | 3600 | 3600 | 3600 | 3600 | 1016 |
| 608 | 20241004 | 090700 | 39615790 | 3615 | 3630 | 3630 | 3615 | 807 |
| 609 | 20241004 | 090600 | 36690970 | 3600 | 3630 | 3630 | 3600 | 1310 |
| 610 | 20241004 | 090500 | 31964640 | 3630 | 3630 | 3630 | 3630 | 840 |
| 611 | 20241004 | 090400 | 28915440 | 3630 | 3610 | 3630 | 3610 | 1152 |
| 612 | 20241004 | 090300 | 24756540 | 3610 | 3610 | 3610 | 3610 | 1001 |
| 613 | 20241004 | 090200 | 21142930 | 3610 | 3615 | 3615 | 3600 | 3122 |
| 614 | 20241004 | 090100 | 9867585 | 3615 | 3615 | 3615 | 3615 | 1611 |
| 615 | 20241004 | 090000 | 4043820 | 3630 | 3630 | 3630 | 3630 | 1114 |