33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241022 | 193100 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 1990 |
| 3 | 20241022 | 193000 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 4 | 20241022 | 192900 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 5 | 20241022 | 192800 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 6 | 20241022 | 192700 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 7 | 20241022 | 192600 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 8 | 20241022 | 192500 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 9 | 20241022 | 192400 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 10 | 20241022 | 192300 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 11 | 20241022 | 192200 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 12 | 20241022 | 192100 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 13 | 20241022 | 192000 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 14 | 20241022 | 191900 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 15 | 20241022 | 191800 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 16 | 20241022 | 191700 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 17 | 20241022 | 191600 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 18 | 20241022 | 191500 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 19 | 20241022 | 191400 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 20 | 20241022 | 191300 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 21 | 20241022 | 191200 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 22 | 20241022 | 191100 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 23 | 20241022 | 191000 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 24 | 20241022 | 190900 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 25 | 20241022 | 190800 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 26 | 20241022 | 190700 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 27 | 20241022 | 190600 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 28 | 20241022 | 190500 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 29 | 20241022 | 190400 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 30 | 20241022 | 190300 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 31 | 20241022 | 190200 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 32 | 20241022 | 190100 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 1990 |
| 33 | 20241022 | 190000 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 34 | 20241022 | 185900 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 35 | 20241022 | 185800 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 36 | 20241022 | 185700 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 37 | 20241022 | 185600 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 38 | 20241022 | 185500 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 39 | 20241022 | 185400 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 40 | 20241022 | 185300 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 41 | 20241022 | 185200 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 42 | 20241022 | 185100 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 43 | 20241022 | 185000 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 44 | 20241022 | 184900 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 45 | 20241022 | 184800 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 46 | 20241022 | 184700 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 47 | 20241022 | 184600 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 48 | 20241022 | 184500 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 49 | 20241022 | 184400 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 50 | 20241022 | 184300 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 51 | 20241022 | 184200 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 52 | 20241022 | 184100 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 53 | 20241022 | 184000 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 54 | 20241022 | 183900 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 55 | 20241022 | 183800 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 56 | 20241022 | 183700 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 57 | 20241022 | 183600 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 58 | 20241022 | 183500 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 59 | 20241022 | 183400 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 60 | 20241022 | 183300 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 61 | 20241022 | 183200 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 62 | 20241022 | 183100 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 1990 |
| 63 | 20241022 | 183000 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 64 | 20241022 | 182900 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 65 | 20241022 | 182800 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 66 | 20241022 | 182700 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 67 | 20241022 | 182600 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 68 | 20241022 | 182500 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 69 | 20241022 | 182400 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 70 | 20241022 | 182300 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 71 | 20241022 | 182200 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 72 | 20241022 | 182100 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 73 | 20241022 | 182000 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 74 | 20241022 | 181900 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 75 | 20241022 | 181800 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 76 | 20241022 | 181700 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 77 | 20241022 | 181600 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 78 | 20241022 | 181500 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 79 | 20241022 | 181400 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 80 | 20241022 | 181300 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 81 | 20241022 | 181200 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 82 | 20241022 | 181100 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 83 | 20241022 | 181000 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 84 | 20241022 | 180900 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 85 | 20241022 | 180800 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 86 | 20241022 | 180700 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 87 | 20241022 | 180600 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 88 | 20241022 | 180500 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 89 | 20241022 | 180400 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 90 | 20241022 | 180300 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 91 | 20241022 | 180200 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 92 | 20241022 | 180100 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 1990 |
| 93 | 20241022 | 180000 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 94 | 20241022 | 175900 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 95 | 20241022 | 175800 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 96 | 20241022 | 175700 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 97 | 20241022 | 175600 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 98 | 20241022 | 175500 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 99 | 20241022 | 175400 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 100 | 20241022 | 175300 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 101 | 20241022 | 175200 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 102 | 20241022 | 175100 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 103 | 20241022 | 175000 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 104 | 20241022 | 174900 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 105 | 20241022 | 174800 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 106 | 20241022 | 174700 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 107 | 20241022 | 174600 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 108 | 20241022 | 174500 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 109 | 20241022 | 174400 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 110 | 20241022 | 174300 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 111 | 20241022 | 174200 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 112 | 20241022 | 174100 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 113 | 20241022 | 174000 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 114 | 20241022 | 173900 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 115 | 20241022 | 173800 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 116 | 20241022 | 173700 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 117 | 20241022 | 173600 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 118 | 20241022 | 173500 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 119 | 20241022 | 173400 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 120 | 20241022 | 173300 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 121 | 20241022 | 173200 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 122 | 20241022 | 173100 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 1990 |
| 123 | 20241022 | 173000 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 124 | 20241022 | 172900 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 125 | 20241022 | 172800 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 126 | 20241022 | 172700 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 127 | 20241022 | 172600 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 128 | 20241022 | 172500 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 129 | 20241022 | 172400 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 130 | 20241022 | 172300 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 131 | 20241022 | 172200 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 132 | 20241022 | 172100 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 133 | 20241022 | 172000 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 134 | 20241022 | 171900 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 135 | 20241022 | 171800 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 136 | 20241022 | 171700 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 137 | 20241022 | 171600 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 138 | 20241022 | 171500 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 139 | 20241022 | 171400 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 140 | 20241022 | 171300 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 141 | 20241022 | 171200 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 142 | 20241022 | 171100 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 143 | 20241022 | 171000 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 144 | 20241022 | 170900 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 145 | 20241022 | 170800 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 146 | 20241022 | 170700 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 147 | 20241022 | 170600 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 148 | 20241022 | 170500 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 149 | 20241022 | 170400 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 150 | 20241022 | 170300 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 151 | 20241022 | 170200 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 152 | 20241022 | 170100 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 1990 |
| 153 | 20241022 | 170000 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 154 | 20241022 | 165900 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 155 | 20241022 | 165800 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 156 | 20241022 | 165700 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 157 | 20241022 | 165600 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 158 | 20241022 | 165500 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 159 | 20241022 | 165400 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 160 | 20241022 | 165300 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 161 | 20241022 | 165200 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 162 | 20241022 | 165100 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 163 | 20241022 | 165000 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 164 | 20241022 | 164900 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 165 | 20241022 | 164800 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 166 | 20241022 | 164700 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 167 | 20241022 | 164600 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 168 | 20241022 | 164500 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 169 | 20241022 | 164400 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 170 | 20241022 | 164300 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 171 | 20241022 | 164200 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 172 | 20241022 | 164100 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 173 | 20241022 | 164000 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 174 | 20241022 | 163900 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 175 | 20241022 | 163800 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 176 | 20241022 | 163700 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 177 | 20241022 | 163600 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 178 | 20241022 | 163500 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 179 | 20241022 | 163400 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 180 | 20241022 | 163300 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 181 | 20241022 | 163200 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 182 | 20241022 | 163100 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 1990 |
| 183 | 20241022 | 163000 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 184 | 20241022 | 162900 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 185 | 20241022 | 162800 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 186 | 20241022 | 162700 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 187 | 20241022 | 162600 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 188 | 20241022 | 162500 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 189 | 20241022 | 162400 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 190 | 20241022 | 162300 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 191 | 20241022 | 162200 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 192 | 20241022 | 162100 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 193 | 20241022 | 162000 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 194 | 20241022 | 161900 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 195 | 20241022 | 161800 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 196 | 20241022 | 161700 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 197 | 20241022 | 161600 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 198 | 20241022 | 161500 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 199 | 20241022 | 161400 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 200 | 20241022 | 161300 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 201 | 20241022 | 161200 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 202 | 20241022 | 161100 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 203 | 20241022 | 161000 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 204 | 20241022 | 160900 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 205 | 20241022 | 160800 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 206 | 20241022 | 160700 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 207 | 20241022 | 160600 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 208 | 20241022 | 160500 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 209 | 20241022 | 160400 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 210 | 20241022 | 160300 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 211 | 20241022 | 160200 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 212 | 20241022 | 160100 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 1990 |
| 213 | 20241022 | 160000 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 214 | 20241022 | 155900 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 215 | 20241022 | 155800 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 216 | 20241022 | 155700 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 217 | 20241022 | 155600 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 218 | 20241022 | 155500 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 219 | 20241022 | 155400 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 220 | 20241022 | 155300 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 221 | 20241022 | 155200 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 222 | 20241022 | 155100 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 223 | 20241022 | 155000 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 224 | 20241022 | 154900 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 225 | 20241022 | 154800 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 226 | 20241022 | 154700 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 227 | 20241022 | 154600 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 228 | 20241022 | 154500 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 229 | 20241022 | 154400 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 230 | 20241022 | 154300 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 231 | 20241022 | 154200 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 232 | 20241022 | 154100 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 233 | 20241022 | 154000 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 234 | 20241022 | 153900 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 235 | 20241022 | 153800 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 236 | 20241022 | 153700 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 237 | 20241022 | 153600 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 238 | 20241022 | 153500 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 239 | 20241022 | 153400 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 240 | 20241022 | 153300 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 241 | 20241022 | 153200 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 242 | 20241022 | 153100 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 1990 |
| 243 | 20241022 | 153000 | 2849708300 | 20800 | 20800 | 20800 | 20800 | 1990 |
| 244 | 20241022 | 152900 | 2808316300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 245 | 20241022 | 152800 | 2808316300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 246 | 20241022 | 152700 | 2808316300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 247 | 20241022 | 152600 | 2808316300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 248 | 20241022 | 152500 | 2808316300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 249 | 20241022 | 152400 | 2808316300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 250 | 20241022 | 152300 | 2808316300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 251 | 20241022 | 152200 | 2808316300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 252 | 20241022 | 152100 | 2808316300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 253 | 20241022 | 152000 | 2808316300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 254 | 20241022 | 151900 | 2808316300 | 20800 | 20800 | 20850 | 20800 | 512 |
| 255 | 20241022 | 151800 | 2797658500 | 20800 | 20800 | 20800 | 20750 | 511 |
| 256 | 20241022 | 151700 | 2787052300 | 20800 | 20850 | 20850 | 20800 | 153 |
| 257 | 20241022 | 151600 | 2783869550 | 20800 | 20800 | 20800 | 20750 | 2309 |
| 258 | 20241022 | 151500 | 2735892950 | 20800 | 20800 | 20800 | 20800 | 749 |
| 259 | 20241022 | 151400 | 2720313750 | 20800 | 20800 | 20800 | 20800 | 160 |
| 260 | 20241022 | 151300 | 2716985750 | 20800 | 20800 | 20800 | 20750 | 111 |
| 261 | 20241022 | 151200 | 2714680550 | 20750 | 20800 | 20800 | 20750 | 336 |
| 262 | 20241022 | 151100 | 2707705000 | 20850 | 20850 | 20850 | 20750 | 4186 |
| 263 | 20241022 | 151000 | 2620620600 | 20850 | 20850 | 20850 | 20800 | 903 |
| 264 | 20241022 | 150900 | 2601806050 | 20850 | 20850 | 20850 | 20800 | 355 |
| 265 | 20241022 | 150800 | 2594416100 | 20850 | 20850 | 20850 | 20800 | 355 |
| 266 | 20241022 | 150700 | 2587025750 | 20850 | 20850 | 20850 | 20800 | 409 |
| 267 | 20241022 | 150600 | 2578510600 | 20800 | 20850 | 20850 | 20800 | 67 |
| 268 | 20241022 | 150500 | 2577113800 | 20850 | 20850 | 20850 | 20800 | 165 |
| 269 | 20241022 | 150400 | 2573678600 | 20850 | 20850 | 20850 | 20850 | 865 |
| 270 | 20241022 | 150300 | 2555643350 | 20900 | 20900 | 20900 | 20850 | 106 |
| 271 | 20241022 | 150200 | 2553430000 | 20900 | 20850 | 20900 | 20850 | 535 |
| 272 | 20241022 | 150100 | 2542272250 | 20850 | 20850 | 20850 | 20800 | 61 |
| 273 | 20241022 | 150000 | 2541002250 | 20850 | 20850 | 20850 | 20850 | 281 |
| 274 | 20241022 | 145900 | 2535143400 | 20850 | 20850 | 20850 | 20850 | 1165 |
| 275 | 20241022 | 145800 | 2510853150 | 20850 | 20900 | 20900 | 20850 | 186 |
| 276 | 20241022 | 145700 | 2506970000 | 20850 | 20900 | 20900 | 20850 | 71 |
| 277 | 20241022 | 145600 | 2505488900 | 20850 | 20850 | 20900 | 20850 | 148 |
| 278 | 20241022 | 145500 | 2502396800 | 20850 | 20900 | 20900 | 20850 | 76 |
| 279 | 20241022 | 145400 | 2500809450 | 20800 | 20900 | 20900 | 20800 | 123 |
| 280 | 20241022 | 145300 | 2498244750 | 20900 | 20850 | 20900 | 20850 | 571 |
| 281 | 20241022 | 145200 | 2486330150 | 20850 | 20850 | 20850 | 20800 | 1109 |
| 282 | 20241022 | 145100 | 2463257800 | 20850 | 20850 | 20850 | 20850 | 153 |
| 283 | 20241022 | 145000 | 2460067750 | 20850 | 20850 | 20850 | 20850 | 79 |
| 284 | 20241022 | 144900 | 2458420600 | 20850 | 20850 | 20850 | 20850 | 71 |
| 285 | 20241022 | 144800 | 2456940250 | 20850 | 20850 | 20850 | 20800 | 344 |
| 286 | 20241022 | 144700 | 2449780800 | 20850 | 20800 | 20850 | 20800 | 404 |
| 287 | 20241022 | 144600 | 2441374750 | 20850 | 20850 | 20850 | 20800 | 421 |
| 288 | 20241022 | 144500 | 2432614350 | 20850 | 20850 | 20850 | 20800 | 460 |
| 289 | 20241022 | 144400 | 2423023550 | 20850 | 20850 | 20850 | 20850 | 90 |
| 290 | 20241022 | 144300 | 2421147050 | 20850 | 20850 | 20850 | 20800 | 468 |
| 291 | 20241022 | 144200 | 2411397500 | 20850 | 20850 | 20850 | 20850 | 147 |
| 292 | 20241022 | 144100 | 2408332550 | 20850 | 20850 | 20850 | 20850 | 482 |
| 293 | 20241022 | 144000 | 2398282850 | 20850 | 20850 | 20850 | 20850 | 172 |
| 294 | 20241022 | 143900 | 2394696650 | 20850 | 20850 | 20850 | 20850 | 120 |
| 295 | 20241022 | 143800 | 2392194650 | 20850 | 20850 | 20850 | 20850 | 12 |
| 296 | 20241022 | 143700 | 2391944450 | 20850 | 20850 | 20850 | 20850 | 80 |
| 297 | 20241022 | 143600 | 2390276450 | 20850 | 20850 | 20850 | 20850 | 626 |
| 298 | 20241022 | 143500 | 2377224350 | 20850 | 20900 | 20900 | 20850 | 1431 |
| 299 | 20241022 | 143400 | 2347387150 | 20850 | 20900 | 20900 | 20850 | 250 |
| 300 | 20241022 | 143300 | 2342172550 | 20850 | 20850 | 20900 | 20850 | 1155 |
| 301 | 20241022 | 143200 | 2318061350 | 20850 | 20900 | 20900 | 20850 | 150 |
| 302 | 20241022 | 143100 | 2314931350 | 20900 | 20900 | 20900 | 20850 | 236 |
| 303 | 20241022 | 143000 | 2310006100 | 20900 | 20900 | 20900 | 20900 | 75 |
| 304 | 20241022 | 142900 | 2308438600 | 20900 | 20900 | 20900 | 20900 | 68 |
| 305 | 20241022 | 142800 | 2307017400 | 20900 | 20900 | 20900 | 20900 | 110 |
| 306 | 20241022 | 142700 | 2304718400 | 20900 | 20900 | 20900 | 20850 | 96 |
| 307 | 20241022 | 142600 | 2302713150 | 20900 | 20900 | 20900 | 20850 | 83 |
| 308 | 20241022 | 142500 | 2300979950 | 20900 | 20900 | 20900 | 20900 | 1 |
| 309 | 20241022 | 142400 | 2300959050 | 20900 | 20900 | 20900 | 20900 | 6 |
| 310 | 20241022 | 142300 | 2300833650 | 20900 | 20900 | 20900 | 20900 | 121 |
| 311 | 20241022 | 142200 | 2298304750 | 20900 | 20950 | 20950 | 20900 | 278 |
| 312 | 20241022 | 142100 | 2292492400 | 20950 | 20950 | 20950 | 20950 | 42 |
| 313 | 20241022 | 142000 | 2291612500 | 20950 | 20950 | 20950 | 20950 | 56 |
| 314 | 20241022 | 141900 | 2290439300 | 20900 | 20900 | 20950 | 20900 | 92 |
| 315 | 20241022 | 141800 | 2288515850 | 20850 | 20850 | 20850 | 20850 | 561 |
| 316 | 20241022 | 141700 | 2276819000 | 20900 | 20900 | 20900 | 20900 | 42 |
| 317 | 20241022 | 141600 | 2275941200 | 20900 | 20900 | 20900 | 20900 | 25 |
| 318 | 20241022 | 141500 | 2275418700 | 20900 | 20900 | 20900 | 20900 | 0 |
| 319 | 20241022 | 141400 | 2275418700 | 20900 | 20950 | 20950 | 20900 | 438 |
| 320 | 20241022 | 141300 | 2266263900 | 20950 | 20950 | 20950 | 20950 | 38 |
| 321 | 20241022 | 141200 | 2265467800 | 20900 | 20900 | 20900 | 20900 | 303 |
| 322 | 20241022 | 141100 | 2259135100 | 20900 | 20900 | 20900 | 20850 | 819 |
| 323 | 20241022 | 141000 | 2242048000 | 20900 | 20900 | 20900 | 20850 | 87 |
| 324 | 20241022 | 140900 | 2240230050 | 20900 | 20900 | 20900 | 20850 | 32 |
| 325 | 20241022 | 140800 | 2239561750 | 20900 | 20900 | 20900 | 20900 | 1 |
| 326 | 20241022 | 140700 | 2239540850 | 20900 | 20900 | 20900 | 20850 | 133 |
| 327 | 20241022 | 140600 | 2236762850 | 20900 | 20850 | 20900 | 20850 | 32 |
| 328 | 20241022 | 140500 | 2236095550 | 20900 | 20950 | 20950 | 20900 | 991 |
| 329 | 20241022 | 140400 | 2215383150 | 20950 | 20950 | 20950 | 20950 | 294 |
| 330 | 20241022 | 140300 | 2209223850 | 20950 | 21000 | 21000 | 20950 | 166 |
| 331 | 20241022 | 140200 | 2205742850 | 21000 | 20950 | 21000 | 20950 | 759 |
| 332 | 20241022 | 140100 | 2189840400 | 20950 | 20950 | 20950 | 20900 | 86 |
| 333 | 20241022 | 140000 | 2188038900 | 20950 | 20950 | 20950 | 20900 | 194 |
| 334 | 20241022 | 135900 | 2183979600 | 20950 | 20950 | 20950 | 20950 | 30 |
| 335 | 20241022 | 135800 | 2183351100 | 20950 | 20900 | 20950 | 20900 | 479 |
| 336 | 20241022 | 135700 | 2173339800 | 20950 | 20950 | 20950 | 20950 | 65 |
| 337 | 20241022 | 135600 | 2171978050 | 20950 | 20950 | 20950 | 20950 | 168 |
| 338 | 20241022 | 135500 | 2168458450 | 20950 | 20900 | 20950 | 20900 | 249 |
| 339 | 20241022 | 135400 | 2163251900 | 20900 | 20900 | 20900 | 20900 | 203 |
| 340 | 20241022 | 135300 | 2159009200 | 20900 | 20900 | 20900 | 20900 | 200 |
| 341 | 20241022 | 135200 | 2154829200 | 20900 | 20950 | 20950 | 20900 | 155 |
| 342 | 20241022 | 135100 | 2151587200 | 20950 | 20950 | 20950 | 20950 | 56 |
| 343 | 20241022 | 135000 | 2150414000 | 20950 | 20950 | 21000 | 20950 | 1245 |
| 344 | 20241022 | 134900 | 2124330750 | 21000 | 20950 | 21000 | 20950 | 68 |
| 345 | 20241022 | 134800 | 2122905350 | 21000 | 21000 | 21000 | 20950 | 85 |
| 346 | 20241022 | 134700 | 2121121100 | 21000 | 20950 | 21000 | 20950 | 15 |
| 347 | 20241022 | 134600 | 2120806350 | 20950 | 20950 | 20950 | 20950 | 6 |
| 348 | 20241022 | 134500 | 2120680650 | 20950 | 21000 | 21000 | 20950 | 122 |
| 349 | 20241022 | 134400 | 2118123650 | 21000 | 21000 | 21000 | 20950 | 41 |
| 350 | 20241022 | 134300 | 2117262700 | 21000 | 21000 | 21000 | 20950 | 263 |
| 351 | 20241022 | 134200 | 2111747200 | 21000 | 21000 | 21000 | 21000 | 41 |
| 352 | 20241022 | 134100 | 2110886200 | 21000 | 21000 | 21000 | 21000 | 67 |
| 353 | 20241022 | 134000 | 2109479200 | 21000 | 20950 | 21000 | 20950 | 434 |
| 354 | 20241022 | 133900 | 2100372450 | 20950 | 20950 | 20950 | 20950 | 473 |
| 355 | 20241022 | 133800 | 2090463100 | 20950 | 20900 | 20950 | 20900 | 36 |
| 356 | 20241022 | 133700 | 2089709400 | 20900 | 20950 | 20950 | 20900 | 66 |
| 357 | 20241022 | 133600 | 2088329300 | 20950 | 20900 | 20950 | 20900 | 311 |
| 358 | 20241022 | 133500 | 2081826950 | 20900 | 20900 | 20900 | 20900 | 106 |
| 359 | 20241022 | 133400 | 2079611550 | 20900 | 20900 | 20900 | 20900 | 194 |
| 360 | 20241022 | 133300 | 2075556950 | 20900 | 20900 | 20900 | 20900 | 113 |
| 361 | 20241022 | 133200 | 2073195250 | 20900 | 20900 | 20900 | 20900 | 226 |
| 362 | 20241022 | 133100 | 2068471850 | 20900 | 20900 | 20900 | 20900 | 8 |
| 363 | 20241022 | 133000 | 2068304650 | 20900 | 20900 | 20900 | 20900 | 815 |
| 364 | 20241022 | 132900 | 2051271150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 365 | 20241022 | 132800 | 2051271150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 366 | 20241022 | 132700 | 2051271150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 367 | 20241022 | 132600 | 2051271150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 368 | 20241022 | 132500 | 2051271150 | 20900 | 20900 | 20900 | 20900 | 1 |
| 369 | 20241022 | 132400 | 2051250250 | 20850 | 20850 | 20850 | 20850 | 15 |
| 370 | 20241022 | 132300 | 2050937500 | 20850 | 20850 | 20850 | 20850 | 0 |
| 371 | 20241022 | 132200 | 2050937500 | 20850 | 20850 | 20900 | 20850 | 1527 |
| 372 | 20241022 | 132100 | 2019099400 | 20900 | 20900 | 20900 | 20900 | 20 |
| 373 | 20241022 | 132000 | 2018681400 | 20900 | 20900 | 20900 | 20900 | 60 |
| 374 | 20241022 | 131900 | 2017427400 | 20900 | 20900 | 20900 | 20900 | 15 |
| 375 | 20241022 | 131800 | 2017113900 | 20900 | 20900 | 20900 | 20900 | 10 |
| 376 | 20241022 | 131700 | 2016904900 | 20900 | 20900 | 20900 | 20900 | 28 |
| 377 | 20241022 | 131600 | 2016319700 | 20900 | 20900 | 20900 | 20900 | 2 |
| 378 | 20241022 | 131500 | 2016277900 | 20900 | 20900 | 20950 | 20900 | 199 |
| 379 | 20241022 | 131400 | 2012116950 | 20900 | 20900 | 20900 | 20900 | 15 |
| 380 | 20241022 | 131300 | 2011803450 | 20900 | 20900 | 20900 | 20900 | 103 |
| 381 | 20241022 | 131200 | 2009650750 | 20850 | 20850 | 20850 | 20850 | 0 |
| 382 | 20241022 | 131100 | 2009650750 | 20850 | 20850 | 20850 | 20850 | 0 |
| 383 | 20241022 | 131000 | 2009650750 | 20850 | 20850 | 20850 | 20850 | 0 |
| 384 | 20241022 | 130900 | 2009650750 | 20850 | 20850 | 20850 | 20850 | 300 |
| 385 | 20241022 | 130800 | 2003395750 | 20850 | 20850 | 20850 | 20850 | 2 |
| 386 | 20241022 | 130700 | 2003354050 | 20850 | 20850 | 20850 | 20850 | 48 |
| 387 | 20241022 | 130600 | 2002353250 | 20850 | 20850 | 20850 | 20850 | 158 |
| 388 | 20241022 | 130500 | 1999058950 | 20850 | 20850 | 20850 | 20850 | 154 |
| 389 | 20241022 | 130400 | 1995848050 | 20850 | 20900 | 20900 | 20850 | 106 |
| 390 | 20241022 | 130300 | 1993637650 | 20900 | 20900 | 20900 | 20900 | 43 |
| 391 | 20241022 | 130200 | 1992738950 | 20900 | 20900 | 20900 | 20900 | 201 |
| 392 | 20241022 | 130100 | 1988538050 | 20850 | 20850 | 20850 | 20850 | 230 |
| 393 | 20241022 | 130000 | 1983742550 | 20850 | 20850 | 20850 | 20850 | 828 |
| 394 | 20241022 | 125900 | 1966478750 | 20850 | 20850 | 20850 | 20850 | 76 |
| 395 | 20241022 | 125800 | 1964894150 | 20850 | 20900 | 20900 | 20850 | 306 |
| 396 | 20241022 | 125700 | 1958509050 | 20850 | 20850 | 20850 | 20850 | 50 |
| 397 | 20241022 | 125600 | 1957466550 | 20850 | 20850 | 20850 | 20850 | 5 |
| 398 | 20241022 | 125500 | 1957362300 | 20900 | 20900 | 20900 | 20900 | 14 |
| 399 | 20241022 | 125400 | 1957069700 | 20900 | 20850 | 20900 | 20850 | 486 |
| 400 | 20241022 | 125300 | 1946933050 | 20900 | 20900 | 20900 | 20850 | 20 |
| 401 | 20241022 | 125200 | 1946515350 | 20900 | 20900 | 20900 | 20900 | 10 |
| 402 | 20241022 | 125100 | 1946306350 | 20850 | 20900 | 20900 | 20850 | 143 |
| 403 | 20241022 | 125000 | 1943324050 | 20900 | 20850 | 20900 | 20850 | 954 |
| 404 | 20241022 | 124900 | 1923433000 | 20850 | 20850 | 20850 | 20850 | 3000 |
| 405 | 20241022 | 124800 | 1860883000 | 20900 | 20900 | 20950 | 20900 | 179 |
| 406 | 20241022 | 124700 | 1857137900 | 20900 | 20900 | 20900 | 20900 | 530 |
| 407 | 20241022 | 124600 | 1846060900 | 20900 | 20900 | 20900 | 20900 | 20 |
| 408 | 20241022 | 124500 | 1845642900 | 20900 | 20900 | 20900 | 20900 | 511 |
| 409 | 20241022 | 124400 | 1834963000 | 20900 | 20900 | 20900 | 20900 | 27 |
| 410 | 20241022 | 124300 | 1834398700 | 20950 | 20950 | 20950 | 20950 | 279 |
| 411 | 20241022 | 124200 | 1828553650 | 20950 | 20900 | 20950 | 20900 | 68 |
| 412 | 20241022 | 124100 | 1827132400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 413 | 20241022 | 124000 | 1827132400 | 20900 | 20900 | 20900 | 20900 | 55 |
| 414 | 20241022 | 123900 | 1825982900 | 20900 | 20900 | 20900 | 20900 | 115 |
| 415 | 20241022 | 123800 | 1823579400 | 20900 | 20900 | 20900 | 20900 | 284 |
| 416 | 20241022 | 123700 | 1817643800 | 20900 | 20900 | 20900 | 20900 | 209 |
| 417 | 20241022 | 123600 | 1813275700 | 20900 | 20900 | 20900 | 20900 | 5 |
| 418 | 20241022 | 123500 | 1813171200 | 20850 | 20900 | 20900 | 20850 | 1093 |
| 419 | 20241022 | 123400 | 1790328200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 420 | 20241022 | 123300 | 1790328200 | 20900 | 20900 | 20900 | 20900 | 100 |
| 421 | 20241022 | 123200 | 1788238200 | 20900 | 20900 | 20900 | 20900 | 100 |
| 422 | 20241022 | 123100 | 1786148200 | 20900 | 20900 | 20900 | 20900 | 84 |
| 423 | 20241022 | 123000 | 1784392600 | 20900 | 20900 | 20950 | 20900 | 47 |
| 424 | 20241022 | 122900 | 1783410250 | 20950 | 20950 | 20950 | 20950 | 0 |
| 425 | 20241022 | 122800 | 1783410250 | 20950 | 20900 | 20950 | 20900 | 33 |
| 426 | 20241022 | 122700 | 1782719400 | 20900 | 20900 | 20900 | 20900 | 117 |
| 427 | 20241022 | 122600 | 1780274100 | 20950 | 20950 | 20950 | 20900 | 4240 |
| 428 | 20241022 | 122500 | 1691646850 | 20950 | 20950 | 20950 | 20950 | 530 |
| 429 | 20241022 | 122400 | 1680543350 | 20950 | 20950 | 20950 | 20950 | 0 |
| 430 | 20241022 | 122300 | 1680543350 | 20950 | 21000 | 21000 | 20950 | 63 |
| 431 | 20241022 | 122200 | 1679221250 | 20900 | 20900 | 20900 | 20900 | 0 |
| 432 | 20241022 | 122100 | 1679221250 | 20900 | 20950 | 20950 | 20900 | 205 |
| 433 | 20241022 | 122000 | 1674929000 | 21000 | 20950 | 21000 | 20950 | 32 |
| 434 | 20241022 | 121900 | 1674258050 | 21000 | 21000 | 21000 | 21000 | 118 |
| 435 | 20241022 | 121800 | 1671780050 | 20950 | 20950 | 20950 | 20950 | 259 |
| 436 | 20241022 | 121700 | 1666354000 | 21000 | 21000 | 21000 | 21000 | 1 |
| 437 | 20241022 | 121600 | 1666333000 | 20950 | 20950 | 20950 | 20950 | 9 |
| 438 | 20241022 | 121500 | 1666144450 | 20950 | 20950 | 20950 | 20900 | 154 |
| 439 | 20241022 | 121400 | 1662919650 | 20950 | 20950 | 20950 | 20950 | 10 |
| 440 | 20241022 | 121300 | 1662710150 | 20900 | 20950 | 20950 | 20900 | 83 |
| 441 | 20241022 | 121200 | 1660973550 | 20950 | 20950 | 20950 | 20900 | 22 |
| 442 | 20241022 | 121100 | 1660513100 | 20900 | 20900 | 20950 | 20900 | 114 |
| 443 | 20241022 | 121000 | 1658125850 | 20900 | 20950 | 20950 | 20900 | 43 |
| 444 | 20241022 | 120900 | 1657226450 | 20950 | 20950 | 20950 | 20950 | 385 |
| 445 | 20241022 | 120800 | 1649160700 | 20950 | 20950 | 20950 | 20950 | 0 |
| 446 | 20241022 | 120700 | 1649160700 | 20950 | 20950 | 20950 | 20950 | 10 |
| 447 | 20241022 | 120600 | 1648951200 | 20950 | 20900 | 20950 | 20900 | 160 |
| 448 | 20241022 | 120500 | 1645599650 | 20950 | 20950 | 20950 | 20900 | 84 |
| 449 | 20241022 | 120400 | 1643840850 | 20900 | 20900 | 20900 | 20900 | 12 |
| 450 | 20241022 | 120300 | 1643590050 | 20900 | 20950 | 20950 | 20900 | 39 |
| 451 | 20241022 | 120200 | 1642773450 | 20950 | 20900 | 20950 | 20900 | 15 |
| 452 | 20241022 | 120100 | 1642459700 | 20950 | 20950 | 20950 | 20950 | 1374 |
| 453 | 20241022 | 120000 | 1613674400 | 21000 | 20950 | 21000 | 20950 | 47 |
| 454 | 20241022 | 115900 | 1612689700 | 21000 | 21000 | 21000 | 21000 | 2 |
| 455 | 20241022 | 115800 | 1612647700 | 21000 | 21000 | 21000 | 21000 | 57 |
| 456 | 20241022 | 115700 | 1611450700 | 20950 | 21000 | 21000 | 20950 | 98 |
| 457 | 20241022 | 115600 | 1609395000 | 20950 | 20950 | 20950 | 20950 | 0 |
| 458 | 20241022 | 115500 | 1609395000 | 20950 | 20950 | 20950 | 20950 | 0 |
| 459 | 20241022 | 115400 | 1609395000 | 20950 | 21000 | 21000 | 20950 | 117 |
| 460 | 20241022 | 115300 | 1606938250 | 21000 | 21000 | 21000 | 21000 | 41 |
| 461 | 20241022 | 115200 | 1606077250 | 21050 | 21050 | 21050 | 21050 | 2 |
| 462 | 20241022 | 115100 | 1606035150 | 20950 | 21000 | 21000 | 20950 | 305 |
| 463 | 20241022 | 115000 | 1599645150 | 21000 | 21000 | 21000 | 21000 | 200 |
| 464 | 20241022 | 114900 | 1595445150 | 20950 | 21000 | 21000 | 20950 | 37 |
| 465 | 20241022 | 114800 | 1594668400 | 21000 | 21000 | 21000 | 20950 | 265 |
| 466 | 20241022 | 114700 | 1589103500 | 20950 | 20950 | 20950 | 20950 | 0 |
| 467 | 20241022 | 114600 | 1589103500 | 20950 | 20950 | 20950 | 20950 | 0 |
| 468 | 20241022 | 114500 | 1589103500 | 20950 | 20950 | 20950 | 20950 | 30 |
| 469 | 20241022 | 114400 | 1588475000 | 20950 | 21000 | 21000 | 20950 | 15 |
| 470 | 20241022 | 114300 | 1588160500 | 21000 | 21000 | 21000 | 21000 | 128 |
| 471 | 20241022 | 114200 | 1585472500 | 21000 | 20950 | 21000 | 20950 | 13 |
| 472 | 20241022 | 114100 | 1585199650 | 20950 | 20950 | 20950 | 20950 | 1 |
| 473 | 20241022 | 114000 | 1585178700 | 21000 | 21000 | 21000 | 21000 | 3 |
| 474 | 20241022 | 113900 | 1585115700 | 21000 | 21000 | 21000 | 21000 | 1 |
| 475 | 20241022 | 113800 | 1585094700 | 21000 | 21000 | 21000 | 21000 | 1 |
| 476 | 20241022 | 113700 | 1585073700 | 20950 | 21000 | 21000 | 20950 | 445 |
| 477 | 20241022 | 113600 | 1575736400 | 20950 | 21000 | 21000 | 20950 | 14 |
| 478 | 20241022 | 113500 | 1575442900 | 21000 | 20950 | 21000 | 20950 | 28 |
| 479 | 20241022 | 113400 | 1574855850 | 20950 | 21000 | 21000 | 20950 | 51 |
| 480 | 20241022 | 113300 | 1573787200 | 21000 | 21000 | 21000 | 21000 | 6 |
| 481 | 20241022 | 113200 | 1573661200 | 20950 | 20950 | 20950 | 20950 | 160 |
| 482 | 20241022 | 113100 | 1570309200 | 20950 | 20950 | 20950 | 20950 | 70 |
| 483 | 20241022 | 113000 | 1568842700 | 20950 | 20950 | 20950 | 20950 | 13 |
| 484 | 20241022 | 112900 | 1568570350 | 20950 | 20950 | 20950 | 20950 | 80 |
| 485 | 20241022 | 112800 | 1566894350 | 20950 | 21000 | 21000 | 20950 | 110 |
| 486 | 20241022 | 112700 | 1564589400 | 21000 | 21000 | 21000 | 21000 | 0 |
| 487 | 20241022 | 112600 | 1564589400 | 21000 | 21000 | 21000 | 21000 | 901 |
| 488 | 20241022 | 112500 | 1545668400 | 21000 | 20950 | 21000 | 20950 | 83 |
| 489 | 20241022 | 112400 | 1543929250 | 20950 | 20950 | 20950 | 20950 | 31 |
| 490 | 20241022 | 112300 | 1543279800 | 20950 | 20950 | 20950 | 20950 | 300 |
| 491 | 20241022 | 112200 | 1536994800 | 20950 | 21000 | 21000 | 20950 | 101 |
| 492 | 20241022 | 112100 | 1534878600 | 21000 | 21000 | 21000 | 21000 | 9 |
| 493 | 20241022 | 112000 | 1534689600 | 20950 | 20950 | 20950 | 20950 | 59 |
| 494 | 20241022 | 111900 | 1533453550 | 20950 | 20950 | 20950 | 20950 | 20 |
| 495 | 20241022 | 111800 | 1533034550 | 20950 | 21000 | 21000 | 20950 | 29 |
| 496 | 20241022 | 111700 | 1532426500 | 20950 | 20950 | 20950 | 20950 | 0 |
| 497 | 20241022 | 111600 | 1532426500 | 20950 | 21050 | 21050 | 20950 | 222 |
| 498 | 20241022 | 111500 | 1527770250 | 21050 | 21050 | 21050 | 21050 | 34 |
| 499 | 20241022 | 111400 | 1527054550 | 21050 | 21050 | 21050 | 21050 | 10 |
| 500 | 20241022 | 111300 | 1526844050 | 21050 | 20950 | 21050 | 20950 | 222 |
| 501 | 20241022 | 111200 | 1522182900 | 21000 | 21000 | 21000 | 21000 | 84 |
| 502 | 20241022 | 111100 | 1520418900 | 21000 | 21000 | 21000 | 21000 | 181 |
| 503 | 20241022 | 111000 | 1516617900 | 21000 | 21000 | 21000 | 21000 | 216 |
| 504 | 20241022 | 110900 | 1512081900 | 20950 | 20950 | 20950 | 20950 | 0 |
| 505 | 20241022 | 110800 | 1512081900 | 20950 | 20950 | 20950 | 20950 | 9 |
| 506 | 20241022 | 110700 | 1511893350 | 20950 | 21000 | 21000 | 20950 | 139 |
| 507 | 20241022 | 110600 | 1508980850 | 21000 | 21000 | 21000 | 21000 | 175 |
| 508 | 20241022 | 110500 | 1505305850 | 20950 | 21000 | 21000 | 20950 | 587 |
| 509 | 20241022 | 110400 | 1493007050 | 21000 | 20950 | 21000 | 20950 | 372 |
| 510 | 20241022 | 110300 | 1485195550 | 21050 | 21050 | 21050 | 21050 | 9 |
| 511 | 20241022 | 110200 | 1485006100 | 21050 | 21000 | 21050 | 20950 | 22 |
| 512 | 20241022 | 110100 | 1484544900 | 21050 | 21050 | 21050 | 21050 | 4 |
| 513 | 20241022 | 110000 | 1484460700 | 21050 | 20950 | 21050 | 20950 | 21 |
| 514 | 20241022 | 105900 | 1484020650 | 20950 | 20950 | 20950 | 20950 | 121 |
| 515 | 20241022 | 105800 | 1481485700 | 20900 | 20900 | 20900 | 20900 | 37 |
| 516 | 20241022 | 105700 | 1480712400 | 20900 | 20950 | 20950 | 20900 | 85 |
| 517 | 20241022 | 105600 | 1478935400 | 20950 | 20950 | 20950 | 20950 | 0 |
| 518 | 20241022 | 105500 | 1478935400 | 20950 | 20950 | 20950 | 20900 | 301 |
| 519 | 20241022 | 105400 | 1472631350 | 21000 | 20950 | 21000 | 20950 | 1808 |
| 520 | 20241022 | 105300 | 1434666850 | 20950 | 20950 | 21000 | 20950 | 159 |
| 521 | 20241022 | 105200 | 1431335450 | 20950 | 20950 | 20950 | 20950 | 0 |
| 522 | 20241022 | 105100 | 1431335450 | 20950 | 20950 | 20950 | 20950 | 1 |
| 523 | 20241022 | 105000 | 1431314500 | 20950 | 20950 | 20950 | 20950 | 306 |
| 524 | 20241022 | 104900 | 1424903800 | 20950 | 20950 | 20950 | 20950 | 1717 |
| 525 | 20241022 | 104800 | 1388932650 | 21000 | 21000 | 21000 | 21000 | 1 |
| 526 | 20241022 | 104700 | 1388911650 | 21000 | 21000 | 21000 | 21000 | 212 |
| 527 | 20241022 | 104600 | 1384459650 | 20950 | 20950 | 20950 | 20950 | 11 |
| 528 | 20241022 | 104500 | 1384229200 | 20950 | 21000 | 21000 | 20950 | 122 |
| 529 | 20241022 | 104400 | 1381672800 | 21000 | 20950 | 21000 | 20950 | 21 |
| 530 | 20241022 | 104300 | 1381232800 | 21000 | 21000 | 21000 | 21000 | 129 |
| 531 | 20241022 | 104200 | 1378523800 | 21000 | 21050 | 21050 | 21000 | 2 |
| 532 | 20241022 | 104100 | 1378481750 | 20950 | 21000 | 21100 | 20950 | 1170 |
| 533 | 20241022 | 104000 | 1353923150 | 21000 | 21000 | 21000 | 21000 | 102 |
| 534 | 20241022 | 103900 | 1351781150 | 21100 | 21100 | 21100 | 21100 | 302 |
| 535 | 20241022 | 103800 | 1345408950 | 21100 | 21100 | 21100 | 21100 | 8 |
| 536 | 20241022 | 103700 | 1345240150 | 21150 | 21150 | 21150 | 21150 | 1 |
| 537 | 20241022 | 103600 | 1345219000 | 21000 | 21050 | 21050 | 21000 | 91 |
| 538 | 20241022 | 103500 | 1343306750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 539 | 20241022 | 103400 | 1343306750 | 21000 | 21100 | 21100 | 21000 | 1002 |
| 540 | 20241022 | 103300 | 1322264650 | 21050 | 21100 | 21100 | 21050 | 581 |
| 541 | 20241022 | 103200 | 1310020550 | 21000 | 21050 | 21100 | 21000 | 70 |
| 542 | 20241022 | 103100 | 1308550200 | 21050 | 21050 | 21100 | 21050 | 51 |
| 543 | 20241022 | 103000 | 1307476600 | 21000 | 21100 | 21100 | 21000 | 3 |
| 544 | 20241022 | 102900 | 1307413400 | 21000 | 21000 | 21000 | 21000 | 50 |
| 545 | 20241022 | 102800 | 1306363400 | 21000 | 21000 | 21000 | 21000 | 2 |
| 546 | 20241022 | 102700 | 1306321400 | 21000 | 21000 | 21000 | 21000 | 14 |
| 547 | 20241022 | 102600 | 1306027400 | 21000 | 20950 | 21000 | 20950 | 1618 |
| 548 | 20241022 | 102500 | 1272051350 | 21000 | 21000 | 21000 | 21000 | 1 |
| 549 | 20241022 | 102400 | 1272030350 | 21000 | 20950 | 21000 | 20900 | 374 |
| 550 | 20241022 | 102300 | 1264197200 | 20950 | 20900 | 20950 | 20900 | 138 |
| 551 | 20241022 | 102200 | 1261310350 | 20950 | 20900 | 20950 | 20900 | 230 |
| 552 | 20241022 | 102100 | 1256499350 | 20900 | 20950 | 20950 | 20900 | 55 |
| 553 | 20241022 | 102000 | 1255348750 | 20950 | 20900 | 20950 | 20900 | 107 |
| 554 | 20241022 | 101900 | 1253109850 | 20900 | 20950 | 20950 | 20900 | 6 |
| 555 | 20241022 | 101800 | 1252984400 | 20950 | 20950 | 20950 | 20950 | 6 |
| 556 | 20241022 | 101700 | 1252858700 | 20900 | 20900 | 20900 | 20900 | 266 |
| 557 | 20241022 | 101600 | 1247299300 | 20850 | 20850 | 20900 | 20850 | 248 |
| 558 | 20241022 | 101500 | 1242117800 | 20850 | 20850 | 20900 | 20850 | 35 |
| 559 | 20241022 | 101400 | 1241387800 | 20900 | 20950 | 20950 | 20850 | 1066 |
| 560 | 20241022 | 101300 | 1219109200 | 20950 | 20900 | 20950 | 20900 | 216 |
| 561 | 20241022 | 101200 | 1214585000 | 20900 | 21000 | 21000 | 20900 | 2794 |
| 562 | 20241022 | 101100 | 1156117700 | 21000 | 21000 | 21000 | 21000 | 105 |
| 563 | 20241022 | 101000 | 1153912700 | 21100 | 21100 | 21100 | 21100 | 156 |
| 564 | 20241022 | 100900 | 1150621100 | 21100 | 21100 | 21100 | 21100 | 307 |
| 565 | 20241022 | 100800 | 1144143400 | 21100 | 21050 | 21100 | 21050 | 385 |
| 566 | 20241022 | 100700 | 1136038200 | 21050 | 21050 | 21050 | 21000 | 1156 |
| 567 | 20241022 | 100600 | 1111737900 | 21050 | 21050 | 21050 | 21000 | 312 |
| 568 | 20241022 | 100500 | 1105170850 | 21050 | 21050 | 21100 | 21050 | 237 |
| 569 | 20241022 | 100400 | 1100181950 | 21100 | 21000 | 21100 | 21000 | 91 |
| 570 | 20241022 | 100300 | 1098268350 | 21000 | 21000 | 21100 | 21000 | 438 |
| 571 | 20241022 | 100200 | 1089062350 | 21100 | 21000 | 21100 | 21000 | 60 |
| 572 | 20241022 | 100100 | 1087802050 | 21000 | 21000 | 21000 | 21000 | 324 |
| 573 | 20241022 | 100000 | 1080998050 | 21000 | 21050 | 21050 | 20900 | 998 |
| 574 | 20241022 | 095900 | 1060134600 | 20950 | 21000 | 21000 | 20950 | 762 |
| 575 | 20241022 | 095800 | 1044163950 | 20950 | 20950 | 20950 | 20950 | 231 |
| 576 | 20241022 | 095700 | 1039324500 | 20950 | 20950 | 21000 | 20950 | 7 |
| 577 | 20241022 | 095600 | 1039177750 | 20950 | 21000 | 21000 | 20950 | 73 |
| 578 | 20241022 | 095500 | 1037647550 | 21050 | 21050 | 21050 | 21000 | 1515 |
| 579 | 20241022 | 095400 | 1005814950 | 21050 | 21000 | 21050 | 21000 | 403 |
| 580 | 20241022 | 095300 | 997336650 | 21000 | 21000 | 21050 | 21000 | 98 |
| 581 | 20241022 | 095200 | 995276850 | 21000 | 20950 | 21050 | 20950 | 216 |
| 582 | 20241022 | 095100 | 990749900 | 20950 | 20950 | 21050 | 20950 | 263 |
| 583 | 20241022 | 095000 | 985230500 | 21000 | 20950 | 21000 | 20950 | 78 |
| 584 | 20241022 | 094900 | 983594450 | 20950 | 21000 | 21000 | 20900 | 1242 |
| 585 | 20241022 | 094800 | 957582600 | 21000 | 20950 | 21000 | 20950 | 393 |
| 586 | 20241022 | 094700 | 949336100 | 20950 | 21000 | 21000 | 20950 | 1462 |
| 587 | 20241022 | 094600 | 918693500 | 21000 | 21000 | 21000 | 20950 | 333 |
| 588 | 20241022 | 094500 | 911702750 | 21000 | 21000 | 21000 | 21000 | 605 |
| 589 | 20241022 | 094400 | 898997750 | 21000 | 21050 | 21050 | 21000 | 192 |
| 590 | 20241022 | 094300 | 894959750 | 21050 | 21100 | 21100 | 21050 | 383 |
| 591 | 20241022 | 094200 | 886892000 | 21100 | 21100 | 21100 | 21100 | 55 |
| 592 | 20241022 | 094100 | 885731500 | 21000 | 21100 | 21100 | 21000 | 340 |
| 593 | 20241022 | 094000 | 878591200 | 21100 | 21050 | 21100 | 21000 | 175 |
| 594 | 20241022 | 093900 | 874907850 | 21050 | 21100 | 21100 | 21050 | 408 |
| 595 | 20241022 | 093800 | 866312200 | 20950 | 21100 | 21100 | 20950 | 4190 |
| 596 | 20241022 | 093700 | 778232450 | 21100 | 21100 | 21100 | 21050 | 238 |
| 597 | 20241022 | 093600 | 773214500 | 21100 | 21100 | 21100 | 21100 | 162 |
| 598 | 20241022 | 093500 | 769796300 | 21100 | 21100 | 21100 | 21100 | 152 |
| 599 | 20241022 | 093400 | 766589100 | 21050 | 21050 | 21050 | 21050 | 199 |
| 600 | 20241022 | 093300 | 762400150 | 21050 | 21000 | 21100 | 21000 | 315 |
| 601 | 20241022 | 093200 | 755768350 | 21050 | 21100 | 21100 | 21050 | 1180 |
| 602 | 20241022 | 093100 | 730922800 | 21100 | 21100 | 21100 | 21100 | 11 |
| 603 | 20241022 | 093000 | 730690700 | 21100 | 21050 | 21100 | 21050 | 84 |
| 604 | 20241022 | 092900 | 728920800 | 21050 | 21150 | 21150 | 21050 | 202 |
| 605 | 20241022 | 092800 | 724661550 | 21050 | 21100 | 21200 | 21050 | 870 |
| 606 | 20241022 | 092700 | 706344850 | 21100 | 21150 | 21150 | 21100 | 108 |
| 607 | 20241022 | 092600 | 704061050 | 21100 | 21100 | 21150 | 21050 | 535 |
| 608 | 20241022 | 092500 | 692779850 | 21150 | 21150 | 21200 | 21150 | 524 |
| 609 | 20241022 | 092400 | 681687250 | 21200 | 21200 | 21250 | 21150 | 413 |
| 610 | 20241022 | 092300 | 672929150 | 21200 | 21200 | 21200 | 21200 | 208 |
| 611 | 20241022 | 092200 | 668519550 | 21200 | 21150 | 21200 | 21100 | 424 |
| 612 | 20241022 | 092100 | 659570400 | 21150 | 21100 | 21150 | 21100 | 346 |
| 613 | 20241022 | 092000 | 652269300 | 21100 | 21050 | 21100 | 21050 | 190 |
| 614 | 20241022 | 091900 | 648266300 | 21050 | 21050 | 21050 | 21000 | 2623 |
| 615 | 20241022 | 091800 | 593168550 | 21050 | 21050 | 21050 | 21000 | 404 |
| 616 | 20241022 | 091700 | 584667900 | 21050 | 21100 | 21100 | 21050 | 1466 |
| 617 | 20241022 | 091600 | 553805850 | 21150 | 21150 | 21200 | 21100 | 246 |
| 618 | 20241022 | 091500 | 548613650 | 21150 | 21100 | 21200 | 21100 | 589 |
| 619 | 20241022 | 091400 | 536181000 | 21100 | 21050 | 21100 | 21050 | 267 |
| 620 | 20241022 | 091300 | 530552950 | 21050 | 21100 | 21100 | 21050 | 5754 |
| 621 | 20241022 | 091200 | 409431000 | 21050 | 21050 | 21050 | 21050 | 1533 |
| 622 | 20241022 | 091100 | 377161350 | 21050 | 21050 | 21100 | 21000 | 1367 |
| 623 | 20241022 | 091000 | 348389800 | 21100 | 21150 | 21150 | 21100 | 1785 |
| 624 | 20241022 | 090900 | 310688450 | 21150 | 21150 | 21200 | 21150 | 1018 |
| 625 | 20241022 | 090800 | 289157600 | 21150 | 21250 | 21250 | 21150 | 1621 |
| 626 | 20241022 | 090700 | 254777350 | 21250 | 21250 | 21250 | 21200 | 720 |
| 627 | 20241022 | 090600 | 239483650 | 21250 | 21300 | 21350 | 21250 | 3574 |
| 628 | 20241022 | 090500 | 163435450 | 21300 | 21300 | 21300 | 21250 | 559 |
| 629 | 20241022 | 090400 | 151540950 | 21250 | 21350 | 21450 | 21250 | 3628 |
| 630 | 20241022 | 090300 | 74243400 | 21350 | 21450 | 21450 | 21350 | 858 |
| 631 | 20241022 | 090200 | 55919650 | 21500 | 21450 | 21500 | 21350 | 408 |
| 632 | 20241022 | 090100 | 47203800 | 21350 | 21350 | 21350 | 21300 | 704 |
| 633 | 20241022 | 090000 | 32174850 | 21350 | 21350 | 21350 | 21350 | 1505 |