33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241018 | 193200 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 4582 |
| 3 | 20241018 | 193100 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 4 | 20241018 | 193000 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 5 | 20241018 | 192900 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 6 | 20241018 | 192800 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 7 | 20241018 | 192700 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 8 | 20241018 | 192600 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 9 | 20241018 | 192500 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 10 | 20241018 | 192400 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 11 | 20241018 | 192300 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 12 | 20241018 | 192200 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 13 | 20241018 | 192100 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 14 | 20241018 | 192000 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 15 | 20241018 | 191900 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 16 | 20241018 | 191800 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 17 | 20241018 | 191700 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 18 | 20241018 | 191600 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 19 | 20241018 | 191500 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 20 | 20241018 | 191400 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 21 | 20241018 | 191300 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 22 | 20241018 | 191200 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 23 | 20241018 | 191100 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 24 | 20241018 | 191000 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 25 | 20241018 | 190900 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 26 | 20241018 | 190800 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 27 | 20241018 | 190700 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 28 | 20241018 | 190600 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 29 | 20241018 | 190500 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 30 | 20241018 | 190400 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 31 | 20241018 | 190300 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 32 | 20241018 | 190200 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 4582 |
| 33 | 20241018 | 190100 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 34 | 20241018 | 190000 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 35 | 20241018 | 185900 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 36 | 20241018 | 185800 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 37 | 20241018 | 185700 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 38 | 20241018 | 185600 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 39 | 20241018 | 185500 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 40 | 20241018 | 185400 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 41 | 20241018 | 185300 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 42 | 20241018 | 185200 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 43 | 20241018 | 185100 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 44 | 20241018 | 185000 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 45 | 20241018 | 184900 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 46 | 20241018 | 184800 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 47 | 20241018 | 184700 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 48 | 20241018 | 184600 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 49 | 20241018 | 184500 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 50 | 20241018 | 184400 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 51 | 20241018 | 184300 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 52 | 20241018 | 184200 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 53 | 20241018 | 184100 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 54 | 20241018 | 184000 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 55 | 20241018 | 183900 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 56 | 20241018 | 183800 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 57 | 20241018 | 183700 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 58 | 20241018 | 183600 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 59 | 20241018 | 183500 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 60 | 20241018 | 183400 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 61 | 20241018 | 183300 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 62 | 20241018 | 183200 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 4582 |
| 63 | 20241018 | 183100 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 64 | 20241018 | 183000 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 65 | 20241018 | 182900 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 66 | 20241018 | 182800 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 67 | 20241018 | 182700 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 68 | 20241018 | 182600 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 69 | 20241018 | 182500 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 70 | 20241018 | 182400 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 71 | 20241018 | 182300 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 72 | 20241018 | 182200 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 73 | 20241018 | 182100 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 74 | 20241018 | 182000 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 75 | 20241018 | 181900 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 76 | 20241018 | 181800 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 77 | 20241018 | 181700 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 78 | 20241018 | 181600 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 79 | 20241018 | 181500 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 80 | 20241018 | 181400 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 81 | 20241018 | 181300 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 82 | 20241018 | 181200 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 83 | 20241018 | 181100 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 84 | 20241018 | 181000 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 85 | 20241018 | 180900 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 86 | 20241018 | 180800 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 87 | 20241018 | 180700 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 88 | 20241018 | 180600 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 89 | 20241018 | 180500 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 90 | 20241018 | 180400 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 91 | 20241018 | 180300 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 92 | 20241018 | 180200 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 4582 |
| 93 | 20241018 | 180100 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 94 | 20241018 | 180000 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 95 | 20241018 | 175900 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 96 | 20241018 | 175800 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 97 | 20241018 | 175700 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 98 | 20241018 | 175600 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 99 | 20241018 | 175500 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 100 | 20241018 | 175400 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 101 | 20241018 | 175300 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 102 | 20241018 | 175200 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 103 | 20241018 | 175100 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 104 | 20241018 | 175000 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 105 | 20241018 | 174900 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 106 | 20241018 | 174800 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 107 | 20241018 | 174700 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 108 | 20241018 | 174600 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 109 | 20241018 | 174500 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 110 | 20241018 | 174400 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 111 | 20241018 | 174300 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 112 | 20241018 | 174200 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 113 | 20241018 | 174100 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 114 | 20241018 | 174000 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 115 | 20241018 | 173900 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 116 | 20241018 | 173800 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 117 | 20241018 | 173700 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 118 | 20241018 | 173600 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 119 | 20241018 | 173500 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 120 | 20241018 | 173400 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 121 | 20241018 | 173300 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 122 | 20241018 | 173200 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 4582 |
| 123 | 20241018 | 173100 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 124 | 20241018 | 173000 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 125 | 20241018 | 172900 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 126 | 20241018 | 172800 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 127 | 20241018 | 172700 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 128 | 20241018 | 172600 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 129 | 20241018 | 172500 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 130 | 20241018 | 172400 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 131 | 20241018 | 172300 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 132 | 20241018 | 172200 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 133 | 20241018 | 172100 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 134 | 20241018 | 172000 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 135 | 20241018 | 171900 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 136 | 20241018 | 171800 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 137 | 20241018 | 171700 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 138 | 20241018 | 171600 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 139 | 20241018 | 171500 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 140 | 20241018 | 171400 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 141 | 20241018 | 171300 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 142 | 20241018 | 171200 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 143 | 20241018 | 171100 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 144 | 20241018 | 171000 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 145 | 20241018 | 170900 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 146 | 20241018 | 170800 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 147 | 20241018 | 170700 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 148 | 20241018 | 170600 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 149 | 20241018 | 170500 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 150 | 20241018 | 170400 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 151 | 20241018 | 170300 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 152 | 20241018 | 170200 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 4582 |
| 153 | 20241018 | 170100 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 154 | 20241018 | 170000 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 155 | 20241018 | 165900 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 156 | 20241018 | 165800 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 157 | 20241018 | 165700 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 158 | 20241018 | 165600 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 159 | 20241018 | 165500 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 160 | 20241018 | 165400 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 161 | 20241018 | 165300 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 162 | 20241018 | 165200 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 163 | 20241018 | 165100 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 164 | 20241018 | 165000 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 165 | 20241018 | 164900 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 166 | 20241018 | 164800 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 167 | 20241018 | 164700 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 168 | 20241018 | 164600 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 169 | 20241018 | 164500 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 170 | 20241018 | 164400 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 171 | 20241018 | 164300 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 172 | 20241018 | 164200 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 173 | 20241018 | 164100 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 174 | 20241018 | 164000 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 175 | 20241018 | 163900 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 176 | 20241018 | 163800 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 177 | 20241018 | 163700 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 178 | 20241018 | 163600 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 179 | 20241018 | 163500 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 180 | 20241018 | 163400 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 181 | 20241018 | 163300 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 182 | 20241018 | 163200 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 4582 |
| 183 | 20241018 | 163100 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 184 | 20241018 | 163000 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 185 | 20241018 | 162900 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 186 | 20241018 | 162800 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 187 | 20241018 | 162700 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 188 | 20241018 | 162600 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 189 | 20241018 | 162500 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 190 | 20241018 | 162400 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 191 | 20241018 | 162300 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 192 | 20241018 | 162200 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 193 | 20241018 | 162100 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 194 | 20241018 | 162000 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 195 | 20241018 | 161900 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 196 | 20241018 | 161800 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 197 | 20241018 | 161700 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 198 | 20241018 | 161600 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 199 | 20241018 | 161500 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 200 | 20241018 | 161400 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 201 | 20241018 | 161300 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 202 | 20241018 | 161200 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 203 | 20241018 | 161100 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 204 | 20241018 | 161000 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 205 | 20241018 | 160900 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 206 | 20241018 | 160800 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 207 | 20241018 | 160700 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 208 | 20241018 | 160600 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 209 | 20241018 | 160500 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 210 | 20241018 | 160400 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 211 | 20241018 | 160300 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 212 | 20241018 | 160200 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 4582 |
| 213 | 20241018 | 160100 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 214 | 20241018 | 160000 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 215 | 20241018 | 155900 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 216 | 20241018 | 155800 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 217 | 20241018 | 155700 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 218 | 20241018 | 155600 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 219 | 20241018 | 155500 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 220 | 20241018 | 155400 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 221 | 20241018 | 155300 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 222 | 20241018 | 155200 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 223 | 20241018 | 155100 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 224 | 20241018 | 155000 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 225 | 20241018 | 154900 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 226 | 20241018 | 154800 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 227 | 20241018 | 154700 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 228 | 20241018 | 154600 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 229 | 20241018 | 154500 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 230 | 20241018 | 154400 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 231 | 20241018 | 154300 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 232 | 20241018 | 154200 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 233 | 20241018 | 154100 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 234 | 20241018 | 154000 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 235 | 20241018 | 153900 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 236 | 20241018 | 153800 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 237 | 20241018 | 153700 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 238 | 20241018 | 153600 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 239 | 20241018 | 153500 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 240 | 20241018 | 153400 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 241 | 20241018 | 153300 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 242 | 20241018 | 153200 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 4582 |
| 243 | 20241018 | 153100 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 244 | 20241018 | 153000 | 2293856650 | 20450 | 20450 | 20450 | 20450 | 4582 |
| 245 | 20241018 | 152900 | 2200154750 | 20600 | 20600 | 20600 | 20600 | 0 |
| 246 | 20241018 | 152800 | 2200154750 | 20600 | 20600 | 20600 | 20600 | 0 |
| 247 | 20241018 | 152700 | 2200154750 | 20600 | 20600 | 20600 | 20600 | 0 |
| 248 | 20241018 | 152600 | 2200154750 | 20600 | 20600 | 20600 | 20600 | 0 |
| 249 | 20241018 | 152500 | 2200154750 | 20600 | 20600 | 20600 | 20600 | 0 |
| 250 | 20241018 | 152400 | 2200154750 | 20600 | 20600 | 20600 | 20600 | 0 |
| 251 | 20241018 | 152300 | 2200154750 | 20600 | 20600 | 20600 | 20600 | 0 |
| 252 | 20241018 | 152200 | 2200154750 | 20600 | 20600 | 20600 | 20600 | 0 |
| 253 | 20241018 | 152100 | 2200154750 | 20600 | 20600 | 20600 | 20600 | 0 |
| 254 | 20241018 | 152000 | 2200154750 | 20600 | 20600 | 20600 | 20600 | 0 |
| 255 | 20241018 | 151900 | 2200154750 | 20600 | 20600 | 20600 | 20550 | 1044 |
| 256 | 20241018 | 151800 | 2178658850 | 20550 | 20550 | 20600 | 20550 | 222 |
| 257 | 20241018 | 151700 | 2174095800 | 20550 | 20500 | 20550 | 20500 | 441 |
| 258 | 20241018 | 151600 | 2165035000 | 20550 | 20500 | 20550 | 20500 | 34 |
| 259 | 20241018 | 151500 | 2164337200 | 20500 | 20500 | 20550 | 20500 | 35 |
| 260 | 20241018 | 151400 | 2163619650 | 20500 | 20550 | 20550 | 20500 | 321 |
| 261 | 20241018 | 151300 | 2157024900 | 20500 | 20500 | 20500 | 20500 | 452 |
| 262 | 20241018 | 151200 | 2147758900 | 20550 | 20550 | 20600 | 20550 | 634 |
| 263 | 20241018 | 151100 | 2134730000 | 20550 | 20550 | 20600 | 20550 | 75 |
| 264 | 20241018 | 151000 | 2133187950 | 20600 | 20550 | 20600 | 20550 | 18 |
| 265 | 20241018 | 150900 | 2132818000 | 20550 | 20550 | 20550 | 20500 | 75 |
| 266 | 20241018 | 150800 | 2131279350 | 20550 | 20500 | 20550 | 20500 | 153 |
| 267 | 20241018 | 150700 | 2128135300 | 20500 | 20550 | 20550 | 20500 | 98 |
| 268 | 20241018 | 150600 | 2126122900 | 20500 | 20500 | 20500 | 20500 | 30 |
| 269 | 20241018 | 150500 | 2125507900 | 20500 | 20500 | 20500 | 20450 | 262 |
| 270 | 20241018 | 150400 | 2120140100 | 20500 | 20400 | 20500 | 20400 | 3125 |
| 271 | 20241018 | 150300 | 2056238250 | 20500 | 20450 | 20500 | 20450 | 2040 |
| 272 | 20241018 | 150200 | 2014519150 | 20450 | 20550 | 20550 | 20450 | 2028 |
| 273 | 20241018 | 150100 | 1973044350 | 20500 | 20450 | 20500 | 20450 | 288 |
| 274 | 20241018 | 150000 | 1967151500 | 20450 | 20500 | 20500 | 20450 | 537 |
| 275 | 20241018 | 145900 | 1956168350 | 20500 | 20550 | 20550 | 20450 | 5235 |
| 276 | 20241018 | 145800 | 1848976050 | 20550 | 20550 | 20550 | 20500 | 90 |
| 277 | 20241018 | 145700 | 1847127500 | 20550 | 20550 | 20550 | 20500 | 206 |
| 278 | 20241018 | 145600 | 1842894300 | 20550 | 20550 | 20550 | 20550 | 70 |
| 279 | 20241018 | 145500 | 1841455800 | 20600 | 20550 | 20600 | 20550 | 17 |
| 280 | 20241018 | 145400 | 1841106350 | 20550 | 20550 | 20550 | 20500 | 39 |
| 281 | 20241018 | 145300 | 1840305150 | 20500 | 20500 | 20550 | 20500 | 48 |
| 282 | 20241018 | 145200 | 1839320950 | 20500 | 20550 | 20550 | 20500 | 146 |
| 283 | 20241018 | 145100 | 1836326550 | 20550 | 20550 | 20600 | 20550 | 39 |
| 284 | 20241018 | 145000 | 1835525050 | 20550 | 20550 | 20550 | 20550 | 13 |
| 285 | 20241018 | 144900 | 1835257900 | 20500 | 20600 | 20600 | 20500 | 1575 |
| 286 | 20241018 | 144800 | 1802913250 | 20550 | 20600 | 20600 | 20550 | 145 |
| 287 | 20241018 | 144700 | 1799927650 | 20600 | 20650 | 20650 | 20600 | 107 |
| 288 | 20241018 | 144600 | 1797722300 | 20650 | 20600 | 20650 | 20600 | 74 |
| 289 | 20241018 | 144500 | 1796195300 | 20650 | 20600 | 20650 | 20600 | 104 |
| 290 | 20241018 | 144400 | 1794050750 | 20650 | 20650 | 20650 | 20600 | 41 |
| 291 | 20241018 | 144300 | 1793204700 | 20600 | 20600 | 20650 | 20600 | 89 |
| 292 | 20241018 | 144200 | 1791369650 | 20650 | 20650 | 20650 | 20600 | 325 |
| 293 | 20241018 | 144100 | 1784665600 | 20650 | 20600 | 20650 | 20600 | 58 |
| 294 | 20241018 | 144000 | 1783469250 | 20600 | 20650 | 20650 | 20600 | 88 |
| 295 | 20241018 | 143900 | 1781653900 | 20650 | 20600 | 20650 | 20600 | 84 |
| 296 | 20241018 | 143800 | 1779921850 | 20650 | 20600 | 20650 | 20600 | 80 |
| 297 | 20241018 | 143700 | 1778271600 | 20650 | 20650 | 20650 | 20600 | 168 |
| 298 | 20241018 | 143600 | 1774803750 | 20650 | 20600 | 20650 | 20600 | 62 |
| 299 | 20241018 | 143500 | 1773524700 | 20650 | 20600 | 20650 | 20600 | 80 |
| 300 | 20241018 | 143400 | 1771875150 | 20600 | 20650 | 20650 | 20600 | 78 |
| 301 | 20241018 | 143300 | 1770266650 | 20650 | 20600 | 20650 | 20600 | 46 |
| 302 | 20241018 | 143200 | 1769317400 | 20600 | 20600 | 20650 | 20600 | 635 |
| 303 | 20241018 | 143100 | 1756234800 | 20600 | 20600 | 20650 | 20600 | 70 |
| 304 | 20241018 | 143000 | 1754791050 | 20650 | 20600 | 20650 | 20600 | 95 |
| 305 | 20241018 | 142900 | 1752832300 | 20600 | 20650 | 20700 | 20600 | 240 |
| 306 | 20241018 | 142800 | 1747875300 | 20700 | 20650 | 20700 | 20650 | 104 |
| 307 | 20241018 | 142700 | 1745725800 | 20700 | 20600 | 20700 | 20600 | 81 |
| 308 | 20241018 | 142600 | 1744053300 | 20600 | 20600 | 20650 | 20600 | 63 |
| 309 | 20241018 | 142500 | 1742753900 | 20650 | 20600 | 20650 | 20600 | 141 |
| 310 | 20241018 | 142400 | 1739844850 | 20600 | 20600 | 20650 | 20600 | 75 |
| 311 | 20241018 | 142300 | 1738298250 | 20650 | 20650 | 20650 | 20600 | 64 |
| 312 | 20241018 | 142200 | 1736978200 | 20650 | 20600 | 20650 | 20600 | 76 |
| 313 | 20241018 | 142100 | 1735410950 | 20600 | 20600 | 20650 | 20600 | 99 |
| 314 | 20241018 | 142000 | 1733369900 | 20650 | 20600 | 20700 | 20600 | 558 |
| 315 | 20241018 | 141900 | 1721847850 | 20600 | 20600 | 20650 | 20600 | 101 |
| 316 | 20241018 | 141800 | 1719765600 | 20650 | 20600 | 20650 | 20600 | 47 |
| 317 | 20241018 | 141700 | 1718795850 | 20600 | 20550 | 20650 | 20550 | 85 |
| 318 | 20241018 | 141600 | 1717045350 | 20600 | 20650 | 20650 | 20550 | 160 |
| 319 | 20241018 | 141500 | 1713748150 | 20650 | 20600 | 20650 | 20550 | 660 |
| 320 | 20241018 | 141400 | 1700150950 | 20650 | 20600 | 20650 | 20600 | 74 |
| 321 | 20241018 | 141300 | 1698624900 | 20600 | 20600 | 20600 | 20550 | 40 |
| 322 | 20241018 | 141200 | 1697801400 | 20600 | 20550 | 20650 | 20550 | 160 |
| 323 | 20241018 | 141100 | 1694506450 | 20600 | 20550 | 20650 | 20550 | 213 |
| 324 | 20241018 | 141000 | 1690119250 | 20600 | 20550 | 20600 | 20550 | 77 |
| 325 | 20241018 | 140900 | 1688535150 | 20600 | 20550 | 20600 | 20550 | 51 |
| 326 | 20241018 | 140800 | 1687485550 | 20600 | 20600 | 20650 | 20550 | 39 |
| 327 | 20241018 | 140700 | 1686682100 | 20600 | 20550 | 20650 | 20550 | 69 |
| 328 | 20241018 | 140600 | 1685262150 | 20550 | 20600 | 20600 | 20550 | 87 |
| 329 | 20241018 | 140500 | 1683472550 | 20550 | 20600 | 20650 | 20550 | 45 |
| 330 | 20241018 | 140400 | 1682545750 | 20600 | 20600 | 20600 | 20550 | 165 |
| 331 | 20241018 | 140300 | 1679153400 | 20600 | 20550 | 20650 | 20500 | 338 |
| 332 | 20241018 | 140200 | 1672206200 | 20550 | 20500 | 20550 | 20500 | 156 |
| 333 | 20241018 | 140100 | 1669002350 | 20550 | 20550 | 20550 | 20500 | 110 |
| 334 | 20241018 | 140000 | 1666745800 | 20500 | 20550 | 20550 | 20500 | 56 |
| 335 | 20241018 | 135900 | 1665597300 | 20500 | 20550 | 20550 | 20500 | 58 |
| 336 | 20241018 | 135800 | 1664407900 | 20550 | 20550 | 20550 | 20500 | 28 |
| 337 | 20241018 | 135700 | 1663833400 | 20500 | 20550 | 20550 | 20500 | 78 |
| 338 | 20241018 | 135600 | 1662233700 | 20500 | 20550 | 20550 | 20500 | 37 |
| 339 | 20241018 | 135500 | 1661474700 | 20500 | 20550 | 20550 | 20500 | 80 |
| 340 | 20241018 | 135400 | 1659834000 | 20500 | 20550 | 20550 | 20500 | 86 |
| 341 | 20241018 | 135300 | 1658070250 | 20500 | 20550 | 20550 | 20500 | 58 |
| 342 | 20241018 | 135200 | 1656880750 | 20500 | 20600 | 20600 | 20500 | 47 |
| 343 | 20241018 | 135100 | 1655916250 | 20500 | 20550 | 20600 | 20500 | 156 |
| 344 | 20241018 | 135000 | 1652712800 | 20500 | 20550 | 20550 | 20500 | 46 |
| 345 | 20241018 | 134900 | 1651769000 | 20500 | 20550 | 20550 | 20500 | 180 |
| 346 | 20241018 | 134800 | 1648072850 | 20500 | 20550 | 20550 | 20500 | 96 |
| 347 | 20241018 | 134700 | 1646102100 | 20500 | 20550 | 20550 | 20500 | 53 |
| 348 | 20241018 | 134600 | 1645014800 | 20500 | 20550 | 20550 | 20500 | 189 |
| 349 | 20241018 | 134500 | 1641139800 | 20500 | 20550 | 20550 | 20500 | 43 |
| 350 | 20241018 | 134400 | 1640257100 | 20550 | 20550 | 20550 | 20500 | 26 |
| 351 | 20241018 | 134300 | 1639723500 | 20500 | 20550 | 20550 | 20500 | 74 |
| 352 | 20241018 | 134200 | 1638205800 | 20550 | 20550 | 20600 | 20500 | 44 |
| 353 | 20241018 | 134100 | 1637301850 | 20500 | 20550 | 20550 | 20500 | 89 |
| 354 | 20241018 | 134000 | 1635475300 | 20500 | 20550 | 20550 | 20500 | 73 |
| 355 | 20241018 | 133900 | 1633977900 | 20500 | 20550 | 20550 | 20500 | 43 |
| 356 | 20241018 | 133800 | 1633095850 | 20550 | 20550 | 20550 | 20500 | 67 |
| 357 | 20241018 | 133700 | 1631721700 | 20500 | 20600 | 20600 | 20500 | 40 |
| 358 | 20241018 | 133600 | 1630900500 | 20550 | 20600 | 20600 | 20500 | 63 |
| 359 | 20241018 | 133500 | 1629607950 | 20500 | 20550 | 20600 | 20500 | 79 |
| 360 | 20241018 | 133400 | 1627987550 | 20550 | 20550 | 20550 | 20500 | 48 |
| 361 | 20241018 | 133300 | 1627003050 | 20500 | 20600 | 20600 | 20500 | 224 |
| 362 | 20241018 | 133200 | 1622409850 | 20550 | 20550 | 20550 | 20500 | 85 |
| 363 | 20241018 | 133100 | 1620663750 | 20500 | 20550 | 20550 | 20500 | 63 |
| 364 | 20241018 | 133000 | 1619371850 | 20500 | 20550 | 20550 | 20500 | 114 |
| 365 | 20241018 | 132900 | 1617030650 | 20500 | 20550 | 20550 | 20500 | 1032 |
| 366 | 20241018 | 132800 | 1595870350 | 20500 | 20550 | 20550 | 20500 | 148 |
| 367 | 20241018 | 132700 | 1592831350 | 20500 | 20550 | 20550 | 20500 | 97 |
| 368 | 20241018 | 132600 | 1590842100 | 20550 | 20500 | 20550 | 20500 | 235 |
| 369 | 20241018 | 132500 | 1586014800 | 20500 | 20500 | 20550 | 20500 | 62 |
| 370 | 20241018 | 132400 | 1584743750 | 20500 | 20500 | 20500 | 20500 | 14 |
| 371 | 20241018 | 132300 | 1584456750 | 20500 | 20500 | 20550 | 20500 | 85 |
| 372 | 20241018 | 132200 | 1582713750 | 20500 | 20500 | 20550 | 20500 | 163 |
| 373 | 20241018 | 132100 | 1579366700 | 20500 | 20550 | 20550 | 20500 | 79 |
| 374 | 20241018 | 132000 | 1577743850 | 20600 | 20500 | 20600 | 20500 | 179 |
| 375 | 20241018 | 131900 | 1574066900 | 20500 | 20500 | 20550 | 20500 | 194 |
| 376 | 20241018 | 131800 | 1570082250 | 20500 | 20500 | 20500 | 20500 | 44 |
| 377 | 20241018 | 131700 | 1569180250 | 20500 | 20500 | 20550 | 20500 | 126 |
| 378 | 20241018 | 131600 | 1566594750 | 20500 | 20500 | 20500 | 20500 | 35 |
| 379 | 20241018 | 131500 | 1565877250 | 20500 | 20500 | 20550 | 20500 | 113 |
| 380 | 20241018 | 131400 | 1563560200 | 20500 | 20500 | 20500 | 20500 | 2073 |
| 381 | 20241018 | 131300 | 1521063700 | 20500 | 20550 | 20550 | 20500 | 60 |
| 382 | 20241018 | 131200 | 1519832150 | 20500 | 20550 | 20550 | 20500 | 1995 |
| 383 | 20241018 | 131100 | 1478837750 | 20550 | 20550 | 20550 | 20550 | 21 |
| 384 | 20241018 | 131000 | 1478406200 | 20550 | 20550 | 20550 | 20550 | 194 |
| 385 | 20241018 | 130900 | 1474419500 | 20600 | 20550 | 20600 | 20550 | 291 |
| 386 | 20241018 | 130800 | 1468438700 | 20550 | 20550 | 20550 | 20550 | 55 |
| 387 | 20241018 | 130700 | 1467308450 | 20550 | 20550 | 20600 | 20550 | 142 |
| 388 | 20241018 | 130600 | 1464390200 | 20550 | 20600 | 20600 | 20550 | 32 |
| 389 | 20241018 | 130500 | 1463732350 | 20550 | 20550 | 20550 | 20550 | 171 |
| 390 | 20241018 | 130400 | 1460218300 | 20550 | 20550 | 20600 | 20550 | 51 |
| 391 | 20241018 | 130300 | 1459170150 | 20550 | 20550 | 20600 | 20550 | 153 |
| 392 | 20241018 | 130200 | 1456025900 | 20600 | 20550 | 20600 | 20550 | 139 |
| 393 | 20241018 | 130100 | 1453163850 | 20550 | 20550 | 20600 | 20550 | 59 |
| 394 | 20241018 | 130000 | 1451951350 | 20550 | 20550 | 20550 | 20550 | 19 |
| 395 | 20241018 | 125900 | 1451560900 | 20600 | 20550 | 20600 | 20550 | 237 |
| 396 | 20241018 | 125800 | 1446689550 | 20550 | 20550 | 20600 | 20550 | 142 |
| 397 | 20241018 | 125700 | 1443771050 | 20550 | 20550 | 20550 | 20550 | 64 |
| 398 | 20241018 | 125600 | 1442455850 | 20550 | 20600 | 20600 | 20550 | 25 |
| 399 | 20241018 | 125500 | 1441941200 | 20600 | 20550 | 20600 | 20550 | 265 |
| 400 | 20241018 | 125400 | 1436484400 | 20550 | 20600 | 20600 | 20550 | 61 |
| 401 | 20241018 | 125300 | 1435230300 | 20600 | 20600 | 20600 | 20550 | 81 |
| 402 | 20241018 | 125200 | 1433563050 | 20550 | 20550 | 20600 | 20550 | 45 |
| 403 | 20241018 | 125100 | 1432638100 | 20550 | 20600 | 20650 | 20550 | 826 |
| 404 | 20241018 | 125000 | 1415623550 | 20600 | 20650 | 20650 | 20600 | 468 |
| 405 | 20241018 | 124900 | 1405965100 | 20650 | 20650 | 20650 | 20650 | 414 |
| 406 | 20241018 | 124800 | 1397416000 | 20650 | 20650 | 20650 | 20650 | 49 |
| 407 | 20241018 | 124700 | 1396404150 | 20650 | 20650 | 20650 | 20650 | 153 |
| 408 | 20241018 | 124600 | 1393244700 | 20700 | 20650 | 20750 | 20650 | 1135 |
| 409 | 20241018 | 124500 | 1369756250 | 20650 | 20650 | 20650 | 20650 | 127 |
| 410 | 20241018 | 124400 | 1367133700 | 20700 | 20650 | 20700 | 20650 | 72 |
| 411 | 20241018 | 124300 | 1365646400 | 20700 | 20650 | 20700 | 20650 | 172 |
| 412 | 20241018 | 124200 | 1362094400 | 20650 | 20650 | 20650 | 20650 | 34 |
| 413 | 20241018 | 124100 | 1361392300 | 20650 | 20650 | 20650 | 20650 | 57 |
| 414 | 20241018 | 124000 | 1360215250 | 20650 | 20650 | 20700 | 20650 | 22 |
| 415 | 20241018 | 123900 | 1359760700 | 20650 | 20650 | 20650 | 20650 | 55 |
| 416 | 20241018 | 123800 | 1358624950 | 20650 | 20650 | 20700 | 20650 | 40 |
| 417 | 20241018 | 123700 | 1357798900 | 20650 | 20700 | 20700 | 20650 | 228 |
| 418 | 20241018 | 123600 | 1353081150 | 20750 | 20650 | 20750 | 20650 | 228 |
| 419 | 20241018 | 123500 | 1348361350 | 20650 | 20750 | 20750 | 20650 | 323 |
| 420 | 20241018 | 123400 | 1341676050 | 20750 | 20650 | 20750 | 20650 | 254 |
| 421 | 20241018 | 123300 | 1336418150 | 20700 | 20700 | 20750 | 20650 | 196 |
| 422 | 20241018 | 123200 | 1332363800 | 20700 | 20650 | 20700 | 20650 | 607 |
| 423 | 20241018 | 123100 | 1319804250 | 20650 | 20600 | 20650 | 20600 | 172 |
| 424 | 20241018 | 123000 | 1316255600 | 20600 | 20650 | 20650 | 20600 | 200 |
| 425 | 20241018 | 122900 | 1312126250 | 20650 | 20650 | 20700 | 20650 | 83 |
| 426 | 20241018 | 122800 | 1310410300 | 20650 | 20650 | 20650 | 20650 | 48 |
| 427 | 20241018 | 122700 | 1309419100 | 20650 | 20650 | 20700 | 20650 | 195 |
| 428 | 20241018 | 122600 | 1305392300 | 20700 | 20600 | 20700 | 20600 | 282 |
| 429 | 20241018 | 122500 | 1299569750 | 20600 | 20600 | 20600 | 20600 | 40 |
| 430 | 20241018 | 122400 | 1298745750 | 20600 | 20600 | 20600 | 20600 | 33 |
| 431 | 20241018 | 122300 | 1298065950 | 20600 | 20650 | 20650 | 20600 | 69 |
| 432 | 20241018 | 122200 | 1296644450 | 20600 | 20600 | 20600 | 20600 | 494 |
| 433 | 20241018 | 122100 | 1286468050 | 20600 | 20550 | 20600 | 20550 | 45 |
| 434 | 20241018 | 122000 | 1285542550 | 20600 | 20550 | 20600 | 20550 | 253 |
| 435 | 20241018 | 121900 | 1280334550 | 20550 | 20550 | 20600 | 20550 | 24 |
| 436 | 20241018 | 121800 | 1279841300 | 20550 | 20550 | 20550 | 20550 | 57 |
| 437 | 20241018 | 121700 | 1278669950 | 20550 | 20550 | 20550 | 20550 | 24 |
| 438 | 20241018 | 121600 | 1278176750 | 20550 | 20600 | 20600 | 20550 | 96 |
| 439 | 20241018 | 121500 | 1276201450 | 20550 | 20550 | 20550 | 20550 | 89 |
| 440 | 20241018 | 121400 | 1274372500 | 20550 | 20600 | 20600 | 20550 | 2052 |
| 441 | 20241018 | 121300 | 1232105850 | 20600 | 20600 | 20600 | 20600 | 153 |
| 442 | 20241018 | 121200 | 1228954050 | 20600 | 20600 | 20600 | 20600 | 18 |
| 443 | 20241018 | 121100 | 1228583250 | 20600 | 20600 | 20650 | 20600 | 103 |
| 444 | 20241018 | 121000 | 1226458950 | 20650 | 20600 | 20650 | 20600 | 50 |
| 445 | 20241018 | 120900 | 1225428650 | 20600 | 20600 | 20650 | 20600 | 61 |
| 446 | 20241018 | 120800 | 1224172000 | 20600 | 20600 | 20600 | 20600 | 45 |
| 447 | 20241018 | 120700 | 1223245000 | 20600 | 20600 | 20600 | 20600 | 68 |
| 448 | 20241018 | 120600 | 1221844200 | 20650 | 20600 | 20650 | 20600 | 49 |
| 449 | 20241018 | 120500 | 1220833650 | 20600 | 20600 | 20650 | 20600 | 70 |
| 450 | 20241018 | 120400 | 1219391400 | 20600 | 20600 | 20650 | 20600 | 19 |
| 451 | 20241018 | 120300 | 1218999950 | 20600 | 20600 | 20650 | 20600 | 132 |
| 452 | 20241018 | 120200 | 1216276350 | 20600 | 20600 | 20650 | 20600 | 74 |
| 453 | 20241018 | 120100 | 1214751450 | 20600 | 20600 | 20650 | 20600 | 198 |
| 454 | 20241018 | 120000 | 1210672600 | 20600 | 20600 | 20600 | 20600 | 70 |
| 455 | 20241018 | 115900 | 1209230600 | 20600 | 20650 | 20650 | 20600 | 1061 |
| 456 | 20241018 | 115800 | 1187371900 | 20650 | 20650 | 20650 | 20600 | 314 |
| 457 | 20241018 | 115700 | 1180889700 | 20600 | 20600 | 20650 | 20600 | 100 |
| 458 | 20241018 | 115600 | 1178827200 | 20600 | 20600 | 20650 | 20600 | 52 |
| 459 | 20241018 | 115500 | 1177755950 | 20600 | 20600 | 20650 | 20600 | 157 |
| 460 | 20241018 | 115400 | 1174520000 | 20600 | 20600 | 20650 | 20600 | 117 |
| 461 | 20241018 | 115300 | 1172107300 | 20600 | 20650 | 20650 | 20600 | 206 |
| 462 | 20241018 | 115200 | 1167854050 | 20650 | 20650 | 20700 | 20650 | 91 |
| 463 | 20241018 | 115100 | 1165974850 | 20650 | 20650 | 20700 | 20650 | 31 |
| 464 | 20241018 | 115000 | 1165334600 | 20650 | 20650 | 20700 | 20650 | 98 |
| 465 | 20241018 | 114900 | 1163310800 | 20650 | 20650 | 20700 | 20600 | 2343 |
| 466 | 20241018 | 114800 | 1114921300 | 20650 | 20650 | 20700 | 20650 | 59 |
| 467 | 20241018 | 114700 | 1113702700 | 20650 | 20650 | 20700 | 20650 | 178 |
| 468 | 20241018 | 114600 | 1110026550 | 20650 | 20700 | 20700 | 20650 | 22 |
| 469 | 20241018 | 114500 | 1109572150 | 20650 | 20650 | 20650 | 20650 | 57 |
| 470 | 20241018 | 114400 | 1108395100 | 20650 | 20650 | 20700 | 20650 | 62 |
| 471 | 20241018 | 114300 | 1107114050 | 20650 | 20700 | 20700 | 20650 | 53 |
| 472 | 20241018 | 114200 | 1106018750 | 20700 | 20650 | 20700 | 20650 | 252 |
| 473 | 20241018 | 114100 | 1100814900 | 20650 | 20700 | 20700 | 20650 | 103 |
| 474 | 20241018 | 114000 | 1098685600 | 20700 | 20700 | 20700 | 20650 | 278 |
| 475 | 20241018 | 113900 | 1092938000 | 20700 | 20700 | 20700 | 20700 | 66 |
| 476 | 20241018 | 113800 | 1091571800 | 20700 | 20700 | 20700 | 20700 | 34 |
| 477 | 20241018 | 113700 | 1090868000 | 20700 | 20700 | 20700 | 20700 | 32 |
| 478 | 20241018 | 113600 | 1090205600 | 20700 | 20700 | 20700 | 20650 | 292 |
| 479 | 20241018 | 113500 | 1084162450 | 20700 | 20700 | 20700 | 20700 | 181 |
| 480 | 20241018 | 113400 | 1080415750 | 20700 | 20700 | 20700 | 20700 | 98 |
| 481 | 20241018 | 113300 | 1078387150 | 20700 | 20700 | 20750 | 20700 | 273 |
| 482 | 20241018 | 113200 | 1072736000 | 20700 | 20700 | 20700 | 20700 | 45 |
| 483 | 20241018 | 113100 | 1071804500 | 20700 | 20750 | 20750 | 20700 | 75 |
| 484 | 20241018 | 113000 | 1070250750 | 20700 | 20700 | 20700 | 20700 | 47 |
| 485 | 20241018 | 112900 | 1069277850 | 20700 | 20700 | 20750 | 20650 | 78 |
| 486 | 20241018 | 112800 | 1067663500 | 20750 | 20650 | 20750 | 20650 | 127 |
| 487 | 20241018 | 112700 | 1065037400 | 20650 | 20650 | 20700 | 20650 | 24 |
| 488 | 20241018 | 112600 | 1064541750 | 20700 | 20650 | 20700 | 20650 | 66 |
| 489 | 20241018 | 112500 | 1063178800 | 20700 | 20650 | 20700 | 20650 | 84 |
| 490 | 20241018 | 112400 | 1061440950 | 20650 | 20700 | 20700 | 20650 | 201 |
| 491 | 20241018 | 112300 | 1057281300 | 20700 | 20700 | 20700 | 20700 | 1110 |
| 492 | 20241018 | 112200 | 1034304300 | 20700 | 20700 | 20700 | 20700 | 794 |
| 493 | 20241018 | 112100 | 1017868500 | 20700 | 20700 | 20700 | 20700 | 58 |
| 494 | 20241018 | 112000 | 1016667900 | 20700 | 20750 | 20750 | 20700 | 143 |
| 495 | 20241018 | 111900 | 1013701850 | 20700 | 20700 | 20750 | 20700 | 76 |
| 496 | 20241018 | 111800 | 1012126150 | 20750 | 20750 | 20750 | 20700 | 346 |
| 497 | 20241018 | 111700 | 1004948700 | 20700 | 20700 | 20750 | 20700 | 54 |
| 498 | 20241018 | 111600 | 1003830700 | 20700 | 20750 | 20750 | 20700 | 46 |
| 499 | 20241018 | 111500 | 1002877650 | 20750 | 20700 | 20750 | 20700 | 264 |
| 500 | 20241018 | 111400 | 997400400 | 20700 | 20700 | 20750 | 20700 | 690 |
| 501 | 20241018 | 111300 | 983117350 | 20750 | 20750 | 20750 | 20700 | 1420 |
| 502 | 20241018 | 111200 | 953656700 | 20750 | 20800 | 20800 | 20750 | 319 |
| 503 | 20241018 | 111100 | 947023400 | 20800 | 20750 | 20800 | 20750 | 34 |
| 504 | 20241018 | 111000 | 946317850 | 20750 | 20800 | 20800 | 20750 | 69 |
| 505 | 20241018 | 110900 | 944885550 | 20750 | 20750 | 20800 | 20750 | 69 |
| 506 | 20241018 | 110800 | 943452500 | 20750 | 20750 | 20750 | 20750 | 52 |
| 507 | 20241018 | 110700 | 942373500 | 20750 | 20750 | 20750 | 20750 | 78 |
| 508 | 20241018 | 110600 | 940755000 | 20750 | 20750 | 20750 | 20750 | 37 |
| 509 | 20241018 | 110500 | 939987250 | 20750 | 20750 | 20750 | 20750 | 140 |
| 510 | 20241018 | 110400 | 937082250 | 20800 | 20800 | 20800 | 20750 | 1657 |
| 511 | 20241018 | 110300 | 902619000 | 20800 | 20800 | 20800 | 20800 | 58 |
| 512 | 20241018 | 110200 | 901412600 | 20800 | 20850 | 20850 | 20800 | 175 |
| 513 | 20241018 | 110100 | 897766950 | 20850 | 20850 | 20850 | 20800 | 25 |
| 514 | 20241018 | 110000 | 897246050 | 20800 | 20800 | 20850 | 20750 | 1033 |
| 515 | 20241018 | 105900 | 875760350 | 20750 | 20750 | 20750 | 20750 | 9 |
| 516 | 20241018 | 105800 | 875573600 | 20750 | 20800 | 20800 | 20750 | 37 |
| 517 | 20241018 | 105700 | 874804450 | 20800 | 20750 | 20800 | 20750 | 7 |
| 518 | 20241018 | 105600 | 874659100 | 20750 | 20750 | 20800 | 20750 | 924 |
| 519 | 20241018 | 105500 | 855481100 | 20750 | 20750 | 20750 | 20750 | 1 |
| 520 | 20241018 | 105400 | 855460350 | 20750 | 20750 | 20800 | 20750 | 237 |
| 521 | 20241018 | 105300 | 850542550 | 20750 | 20750 | 20750 | 20750 | 105 |
| 522 | 20241018 | 105200 | 848363800 | 20800 | 20800 | 20800 | 20800 | 1203 |
| 523 | 20241018 | 105100 | 823341400 | 20800 | 20800 | 20800 | 20800 | 1 |
| 524 | 20241018 | 105000 | 823320600 | 20800 | 20800 | 20800 | 20800 | 25 |
| 525 | 20241018 | 104900 | 822800600 | 20850 | 20800 | 20850 | 20800 | 57 |
| 526 | 20241018 | 104800 | 821614850 | 20800 | 20850 | 20850 | 20800 | 703 |
| 527 | 20241018 | 104700 | 806957750 | 20850 | 20850 | 20850 | 20850 | 8 |
| 528 | 20241018 | 104600 | 806790950 | 20850 | 20850 | 20850 | 20850 | 22 |
| 529 | 20241018 | 104500 | 806332250 | 20850 | 20850 | 20850 | 20850 | 77 |
| 530 | 20241018 | 104400 | 804726800 | 20850 | 20850 | 20850 | 20850 | 106 |
| 531 | 20241018 | 104300 | 802516700 | 20850 | 20750 | 20850 | 20750 | 446 |
| 532 | 20241018 | 104200 | 793219450 | 20800 | 20850 | 20850 | 20750 | 1035 |
| 533 | 20241018 | 104100 | 771696400 | 20850 | 20850 | 20850 | 20850 | 20 |
| 534 | 20241018 | 104000 | 771279400 | 20850 | 20800 | 20850 | 20800 | 15 |
| 535 | 20241018 | 103900 | 770967350 | 20800 | 20800 | 20800 | 20800 | 501 |
| 536 | 20241018 | 103800 | 760546550 | 20850 | 20850 | 20850 | 20800 | 573 |
| 537 | 20241018 | 103700 | 748628050 | 20850 | 20800 | 20850 | 20800 | 341 |
| 538 | 20241018 | 103600 | 741535150 | 20850 | 20800 | 20850 | 20800 | 146 |
| 539 | 20241018 | 103500 | 738498000 | 20800 | 20800 | 20800 | 20800 | 4091 |
| 540 | 20241018 | 103400 | 653405200 | 20800 | 20800 | 20850 | 20800 | 142 |
| 541 | 20241018 | 103300 | 650450550 | 20850 | 20850 | 20850 | 20800 | 2664 |
| 542 | 20241018 | 103200 | 594912400 | 20900 | 20850 | 20900 | 20850 | 89 |
| 543 | 20241018 | 103100 | 593056150 | 20900 | 20900 | 20900 | 20900 | 1 |
| 544 | 20241018 | 103000 | 593035250 | 20900 | 20900 | 20900 | 20850 | 1583 |
| 545 | 20241018 | 102900 | 560029450 | 20850 | 20900 | 20900 | 20850 | 117 |
| 546 | 20241018 | 102800 | 557589850 | 20900 | 20850 | 20900 | 20850 | 62 |
| 547 | 20241018 | 102700 | 556297050 | 20850 | 20850 | 20900 | 20850 | 913 |
| 548 | 20241018 | 102600 | 537258100 | 20900 | 20850 | 20900 | 20850 | 11 |
| 549 | 20241018 | 102500 | 537028700 | 20850 | 20900 | 20900 | 20850 | 30 |
| 550 | 20241018 | 102400 | 536402600 | 20850 | 20850 | 20900 | 20850 | 44 |
| 551 | 20241018 | 102300 | 535483850 | 20900 | 20900 | 20900 | 20900 | 16 |
| 552 | 20241018 | 102200 | 535149450 | 20850 | 20900 | 20900 | 20850 | 58 |
| 553 | 20241018 | 102100 | 533940050 | 20850 | 20900 | 20900 | 20850 | 74 |
| 554 | 20241018 | 102000 | 532393800 | 20900 | 20850 | 20900 | 20850 | 425 |
| 555 | 20241018 | 101900 | 523511750 | 20900 | 20900 | 20900 | 20900 | 102 |
| 556 | 20241018 | 101800 | 521379950 | 20900 | 20900 | 20950 | 20900 | 136 |
| 557 | 20241018 | 101700 | 518537300 | 20950 | 20900 | 20950 | 20900 | 124 |
| 558 | 20241018 | 101600 | 515945300 | 20900 | 20900 | 20900 | 20900 | 18 |
| 559 | 20241018 | 101500 | 515569100 | 20950 | 20950 | 20950 | 20900 | 14 |
| 560 | 20241018 | 101400 | 515276400 | 20900 | 20950 | 20950 | 20900 | 5 |
| 561 | 20241018 | 101300 | 515171850 | 20900 | 20900 | 20900 | 20900 | 60 |
| 562 | 20241018 | 101200 | 513917850 | 20900 | 20900 | 20900 | 20900 | 41 |
| 563 | 20241018 | 101100 | 513060950 | 20850 | 20900 | 20900 | 20850 | 32 |
| 564 | 20241018 | 101000 | 512393650 | 20900 | 20900 | 20900 | 20900 | 630 |
| 565 | 20241018 | 100900 | 499226650 | 20900 | 20900 | 20900 | 20900 | 13 |
| 566 | 20241018 | 100800 | 498954950 | 20900 | 20900 | 20900 | 20850 | 249 |
| 567 | 20241018 | 100700 | 493751450 | 20900 | 20900 | 20950 | 20900 | 13 |
| 568 | 20241018 | 100600 | 493479700 | 20950 | 20950 | 20950 | 20900 | 12 |
| 569 | 20241018 | 100500 | 493228500 | 20900 | 20950 | 20950 | 20900 | 20 |
| 570 | 20241018 | 100400 | 492810000 | 20900 | 20950 | 20950 | 20900 | 23 |
| 571 | 20241018 | 100300 | 492329200 | 20900 | 20900 | 20950 | 20900 | 208 |
| 572 | 20241018 | 100200 | 487981950 | 20850 | 20850 | 20850 | 20850 | 0 |
| 573 | 20241018 | 100100 | 487981950 | 20850 | 20850 | 20850 | 20850 | 44 |
| 574 | 20241018 | 100000 | 487064550 | 20850 | 20850 | 20850 | 20850 | 1 |
| 575 | 20241018 | 095900 | 487043700 | 20850 | 20850 | 20900 | 20850 | 65 |
| 576 | 20241018 | 095800 | 485685900 | 20850 | 20850 | 20850 | 20850 | 3 |
| 577 | 20241018 | 095700 | 485623350 | 20850 | 20900 | 20900 | 20850 | 1010 |
| 578 | 20241018 | 095600 | 464517050 | 20850 | 20850 | 20850 | 20850 | 700 |
| 579 | 20241018 | 095500 | 449922050 | 20850 | 20850 | 20850 | 20850 | 555 |
| 580 | 20241018 | 095400 | 438350300 | 20850 | 20850 | 20850 | 20850 | 267 |
| 581 | 20241018 | 095300 | 432783350 | 20850 | 20850 | 20850 | 20850 | 229 |
| 582 | 20241018 | 095200 | 428008700 | 20900 | 20900 | 20900 | 20900 | 204 |
| 583 | 20241018 | 095100 | 423745100 | 20900 | 20900 | 20900 | 20900 | 22 |
| 584 | 20241018 | 095000 | 423285300 | 20900 | 20900 | 20950 | 20900 | 736 |
| 585 | 20241018 | 094900 | 407902800 | 20950 | 20950 | 20950 | 20900 | 123 |
| 586 | 20241018 | 094800 | 405326900 | 20900 | 20950 | 21000 | 20900 | 440 |
| 587 | 20241018 | 094700 | 396112400 | 20950 | 20950 | 20950 | 20950 | 450 |
| 588 | 20241018 | 094600 | 386684900 | 20950 | 20950 | 20950 | 20950 | 529 |
| 589 | 20241018 | 094500 | 375602350 | 20900 | 20950 | 20950 | 20900 | 519 |
| 590 | 20241018 | 094400 | 364730000 | 20950 | 20900 | 21000 | 20900 | 648 |
| 591 | 20241018 | 094300 | 351154450 | 20950 | 20950 | 20950 | 20900 | 28 |
| 592 | 20241018 | 094200 | 350568300 | 20950 | 20950 | 21000 | 20950 | 515 |
| 593 | 20241018 | 094100 | 339779000 | 20950 | 20950 | 20950 | 20900 | 846 |
| 594 | 20241018 | 094000 | 322055800 | 20950 | 20950 | 20950 | 20950 | 348 |
| 595 | 20241018 | 093900 | 314765200 | 20950 | 20950 | 20950 | 20950 | 70 |
| 596 | 20241018 | 093800 | 313298700 | 20950 | 21000 | 21000 | 20950 | 14 |
| 597 | 20241018 | 093700 | 313005150 | 21000 | 20950 | 21000 | 20950 | 47 |
| 598 | 20241018 | 093600 | 312020450 | 20950 | 20950 | 20950 | 20950 | 76 |
| 599 | 20241018 | 093500 | 310428250 | 21000 | 20950 | 21000 | 20950 | 4 |
| 600 | 20241018 | 093400 | 310344400 | 20950 | 20900 | 20950 | 20900 | 5 |
| 601 | 20241018 | 093300 | 310239700 | 20900 | 20900 | 20900 | 20900 | 11 |
| 602 | 20241018 | 093200 | 310009800 | 20900 | 20900 | 20900 | 20850 | 203 |
| 603 | 20241018 | 093100 | 305767250 | 20900 | 20900 | 20900 | 20850 | 333 |
| 604 | 20241018 | 093000 | 298807750 | 20900 | 20850 | 20900 | 20850 | 90 |
| 605 | 20241018 | 092900 | 296927950 | 20850 | 20900 | 20900 | 20850 | 836 |
| 606 | 20241018 | 092800 | 279457750 | 20900 | 20950 | 20950 | 20900 | 146 |
| 607 | 20241018 | 092700 | 276406300 | 20950 | 20950 | 20950 | 20950 | 137 |
| 608 | 20241018 | 092600 | 273536150 | 21000 | 20950 | 21000 | 20900 | 263 |
| 609 | 20241018 | 092500 | 268030050 | 20950 | 21000 | 21000 | 20950 | 1469 |
| 610 | 20241018 | 092400 | 237244100 | 21000 | 21000 | 21000 | 20950 | 36 |
| 611 | 20241018 | 092300 | 236489100 | 21000 | 21000 | 21050 | 21000 | 1753 |
| 612 | 20241018 | 092200 | 199670800 | 21050 | 21050 | 21050 | 21050 | 16 |
| 613 | 20241018 | 092100 | 199334000 | 21100 | 21050 | 21100 | 21000 | 1379 |
| 614 | 20241018 | 092000 | 170308900 | 21100 | 21050 | 21100 | 21050 | 24 |
| 615 | 20241018 | 091900 | 169803450 | 21100 | 21100 | 21100 | 21100 | 724 |
| 616 | 20241018 | 091800 | 154527050 | 21100 | 21100 | 21100 | 21100 | 227 |
| 617 | 20241018 | 091700 | 149737350 | 21100 | 21100 | 21100 | 21050 | 1380 |
| 618 | 20241018 | 091600 | 120666900 | 21100 | 21200 | 21200 | 21100 | 794 |
| 619 | 20241018 | 091500 | 103889100 | 21200 | 21150 | 21200 | 21150 | 1026 |
| 620 | 20241018 | 091400 | 82189150 | 21150 | 21100 | 21150 | 21100 | 524 |
| 621 | 20241018 | 091300 | 71126550 | 21100 | 21100 | 21100 | 21100 | 0 |
| 622 | 20241018 | 091200 | 71126550 | 21100 | 21100 | 21100 | 21100 | 361 |
| 623 | 20241018 | 091100 | 63509450 | 21100 | 21100 | 21100 | 21050 | 509 |
| 624 | 20241018 | 091000 | 52788550 | 21100 | 21200 | 21200 | 21100 | 37 |
| 625 | 20241018 | 090900 | 52007750 | 21100 | 21100 | 21100 | 21050 | 895 |
| 626 | 20241018 | 090800 | 33126000 | 21100 | 21150 | 21150 | 21100 | 28 |
| 627 | 20241018 | 090700 | 32534900 | 21100 | 21100 | 21100 | 21100 | 33 |
| 628 | 20241018 | 090600 | 31838600 | 21100 | 21200 | 21200 | 21100 | 75 |
| 629 | 20241018 | 090500 | 30253050 | 21150 | 21150 | 21150 | 21150 | 93 |
| 630 | 20241018 | 090400 | 28286100 | 21150 | 21250 | 21250 | 21150 | 120 |
| 631 | 20241018 | 090300 | 25747800 | 21250 | 21250 | 21250 | 21150 | 547 |
| 632 | 20241018 | 090200 | 14145250 | 21200 | 21200 | 21200 | 21200 | 1 |
| 633 | 20241018 | 090100 | 14124050 | 21250 | 21250 | 21250 | 21250 | 289 |
| 634 | 20241018 | 090000 | 7982800 | 21250 | 21300 | 21300 | 21250 | 331 |