33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241004 | 192400 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 5935 |
| 3 | 20241004 | 192300 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20241004 | 192200 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20241004 | 192100 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20241004 | 192000 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20241004 | 191900 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20241004 | 191800 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20241004 | 191700 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20241004 | 191600 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20241004 | 191500 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20241004 | 191400 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20241004 | 191300 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20241004 | 191200 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20241004 | 191100 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20241004 | 191000 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20241004 | 190900 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20241004 | 190800 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20241004 | 190700 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20241004 | 190600 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20241004 | 190500 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20241004 | 190400 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20241004 | 190300 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20241004 | 190200 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20241004 | 190100 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20241004 | 190000 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20241004 | 185900 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20241004 | 185800 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20241004 | 185700 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20241004 | 185600 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20241004 | 185500 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20241004 | 185400 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 5935 |
| 33 | 20241004 | 185300 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20241004 | 185200 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20241004 | 185100 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20241004 | 185000 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20241004 | 184900 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20241004 | 184800 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20241004 | 184700 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20241004 | 184600 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20241004 | 184500 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20241004 | 184400 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20241004 | 184300 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20241004 | 184200 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20241004 | 184100 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20241004 | 184000 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20241004 | 183900 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20241004 | 183800 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20241004 | 183700 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20241004 | 183600 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20241004 | 183500 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20241004 | 183400 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20241004 | 183300 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20241004 | 183200 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20241004 | 183100 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20241004 | 183000 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20241004 | 182900 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20241004 | 182800 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20241004 | 182700 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20241004 | 182600 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20241004 | 182500 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20241004 | 182400 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 5935 |
| 63 | 20241004 | 182300 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20241004 | 182200 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20241004 | 182100 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20241004 | 182000 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20241004 | 181900 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20241004 | 181800 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20241004 | 181700 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20241004 | 181600 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20241004 | 181500 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20241004 | 181400 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20241004 | 181300 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20241004 | 181200 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20241004 | 181100 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20241004 | 181000 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20241004 | 180900 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20241004 | 180800 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20241004 | 180700 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20241004 | 180600 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20241004 | 180500 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20241004 | 180400 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20241004 | 180300 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20241004 | 180200 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20241004 | 180100 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20241004 | 180000 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20241004 | 175900 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20241004 | 175800 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20241004 | 175700 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20241004 | 175600 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20241004 | 175500 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20241004 | 175400 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 5935 |
| 93 | 20241004 | 175300 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20241004 | 175200 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20241004 | 175100 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20241004 | 175000 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20241004 | 174900 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20241004 | 174800 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20241004 | 174700 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20241004 | 174600 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20241004 | 174500 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20241004 | 174400 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20241004 | 174300 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20241004 | 174200 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20241004 | 174100 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20241004 | 174000 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20241004 | 173900 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20241004 | 173800 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20241004 | 173700 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20241004 | 173600 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20241004 | 173500 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20241004 | 173400 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20241004 | 173300 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20241004 | 173200 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20241004 | 173100 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20241004 | 173000 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20241004 | 172900 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20241004 | 172800 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20241004 | 172700 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20241004 | 172600 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20241004 | 172500 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20241004 | 172400 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 5935 |
| 123 | 20241004 | 172300 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20241004 | 172200 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20241004 | 172100 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20241004 | 172000 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20241004 | 171900 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20241004 | 171800 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20241004 | 171700 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20241004 | 171600 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20241004 | 171500 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20241004 | 171400 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20241004 | 171300 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20241004 | 171200 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20241004 | 171100 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20241004 | 171000 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20241004 | 170900 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20241004 | 170800 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20241004 | 170700 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20241004 | 170600 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20241004 | 170500 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20241004 | 170400 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20241004 | 170300 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20241004 | 170200 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20241004 | 170100 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20241004 | 170000 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20241004 | 165900 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20241004 | 165800 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20241004 | 165700 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20241004 | 165600 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20241004 | 165500 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20241004 | 165400 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 5935 |
| 153 | 20241004 | 165300 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20241004 | 165200 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20241004 | 165100 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20241004 | 165000 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20241004 | 164900 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20241004 | 164800 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20241004 | 164700 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20241004 | 164600 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20241004 | 164500 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20241004 | 164400 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20241004 | 164300 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20241004 | 164200 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20241004 | 164100 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20241004 | 164000 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20241004 | 163900 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20241004 | 163800 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20241004 | 163700 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20241004 | 163600 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20241004 | 163500 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20241004 | 163400 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20241004 | 163300 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20241004 | 163200 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20241004 | 163100 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20241004 | 163000 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20241004 | 162900 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20241004 | 162800 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20241004 | 162700 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20241004 | 162600 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20241004 | 162500 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20241004 | 162400 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 5935 |
| 183 | 20241004 | 162300 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20241004 | 162200 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20241004 | 162100 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20241004 | 162000 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20241004 | 161900 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20241004 | 161800 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20241004 | 161700 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20241004 | 161600 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20241004 | 161500 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20241004 | 161400 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20241004 | 161300 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20241004 | 161200 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20241004 | 161100 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20241004 | 161000 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20241004 | 160900 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20241004 | 160800 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 199 | 20241004 | 160700 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 200 | 20241004 | 160600 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 201 | 20241004 | 160500 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 202 | 20241004 | 160400 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 203 | 20241004 | 160300 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 204 | 20241004 | 160200 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 205 | 20241004 | 160100 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 206 | 20241004 | 160000 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 207 | 20241004 | 155900 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 208 | 20241004 | 155800 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 209 | 20241004 | 155700 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 210 | 20241004 | 155600 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 211 | 20241004 | 155500 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 212 | 20241004 | 155400 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 5935 |
| 213 | 20241004 | 155300 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 214 | 20241004 | 155200 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 215 | 20241004 | 155100 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 216 | 20241004 | 155000 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 217 | 20241004 | 154900 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 218 | 20241004 | 154800 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 219 | 20241004 | 154700 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 220 | 20241004 | 154600 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 221 | 20241004 | 154500 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 222 | 20241004 | 154400 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 223 | 20241004 | 154300 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 224 | 20241004 | 154200 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 225 | 20241004 | 154100 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 226 | 20241004 | 154000 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 227 | 20241004 | 153900 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 228 | 20241004 | 153800 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 229 | 20241004 | 153700 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 230 | 20241004 | 153600 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 231 | 20241004 | 153500 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 232 | 20241004 | 153400 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 233 | 20241004 | 153300 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 234 | 20241004 | 153200 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 235 | 20241004 | 153100 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 236 | 20241004 | 153000 | 4013015950 | 21900 | 21900 | 21900 | 21900 | 5935 |
| 237 | 20241004 | 152900 | 3883039450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 238 | 20241004 | 152800 | 3883039450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 239 | 20241004 | 152700 | 3883039450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 240 | 20241004 | 152600 | 3883039450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 241 | 20241004 | 152500 | 3883039450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 242 | 20241004 | 152400 | 3883039450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 243 | 20241004 | 152300 | 3883039450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 244 | 20241004 | 152200 | 3883039450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 245 | 20241004 | 152100 | 3883039450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 246 | 20241004 | 152000 | 3883039450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 247 | 20241004 | 151900 | 3883039450 | 22000 | 21950 | 22050 | 21950 | 358 |
| 248 | 20241004 | 151800 | 3875171800 | 22000 | 22000 | 22000 | 21950 | 68 |
| 249 | 20241004 | 151700 | 3873677900 | 22000 | 22050 | 22050 | 22000 | 93 |
| 250 | 20241004 | 151600 | 3871630550 | 22050 | 22000 | 22050 | 22000 | 786 |
| 251 | 20241004 | 151500 | 3854337500 | 22000 | 22000 | 22000 | 21950 | 81 |
| 252 | 20241004 | 151400 | 3852556150 | 22000 | 22000 | 22000 | 22000 | 202 |
| 253 | 20241004 | 151300 | 3848112150 | 22000 | 22000 | 22000 | 21950 | 49 |
| 254 | 20241004 | 151200 | 3847034350 | 22000 | 22000 | 22000 | 21950 | 850 |
| 255 | 20241004 | 151100 | 3828362800 | 22000 | 22000 | 22000 | 21950 | 112 |
| 256 | 20241004 | 151000 | 3825898900 | 22000 | 21950 | 22000 | 21950 | 416 |
| 257 | 20241004 | 150900 | 3816757000 | 22000 | 22000 | 22000 | 21950 | 237 |
| 258 | 20241004 | 150800 | 3811548950 | 22000 | 22000 | 22000 | 21950 | 712 |
| 259 | 20241004 | 150700 | 3795909950 | 21950 | 21950 | 22000 | 21950 | 120 |
| 260 | 20241004 | 150600 | 3793274650 | 22000 | 22050 | 22050 | 22000 | 1063 |
| 261 | 20241004 | 150500 | 3769887350 | 22000 | 22050 | 22100 | 22000 | 2296 |
| 262 | 20241004 | 150400 | 3719349150 | 22000 | 22050 | 22150 | 22000 | 499 |
| 263 | 20241004 | 150300 | 3708350850 | 22100 | 22100 | 22150 | 22050 | 674 |
| 264 | 20241004 | 150200 | 3693458100 | 22050 | 22050 | 22150 | 22050 | 141 |
| 265 | 20241004 | 150100 | 3690347500 | 22050 | 22100 | 22150 | 22050 | 1018 |
| 266 | 20241004 | 150000 | 3667864350 | 22100 | 22100 | 22100 | 22050 | 130 |
| 267 | 20241004 | 145900 | 3664995100 | 22100 | 22100 | 22100 | 22100 | 202 |
| 268 | 20241004 | 145800 | 3660530900 | 22100 | 22100 | 22100 | 22050 | 79 |
| 269 | 20241004 | 145700 | 3658786450 | 22100 | 22100 | 22100 | 22100 | 283 |
| 270 | 20241004 | 145600 | 3652532150 | 22050 | 22100 | 22100 | 22050 | 60 |
| 271 | 20241004 | 145500 | 3651206200 | 22100 | 22100 | 22100 | 22100 | 53 |
| 272 | 20241004 | 145400 | 3650034900 | 22100 | 22100 | 22100 | 22050 | 358 |
| 273 | 20241004 | 145300 | 3642127300 | 22100 | 22100 | 22100 | 22000 | 38 |
| 274 | 20241004 | 145200 | 3641288800 | 22100 | 22100 | 22100 | 22050 | 430 |
| 275 | 20241004 | 145100 | 3631797500 | 22100 | 22050 | 22100 | 22050 | 765 |
| 276 | 20241004 | 145000 | 3614927550 | 22100 | 22100 | 22100 | 22100 | 197 |
| 277 | 20241004 | 144900 | 3610573850 | 22100 | 22100 | 22150 | 22100 | 72 |
| 278 | 20241004 | 144800 | 3608982300 | 22150 | 22050 | 22150 | 22050 | 460 |
| 279 | 20241004 | 144700 | 3598815200 | 22100 | 22100 | 22100 | 22100 | 19 |
| 280 | 20241004 | 144600 | 3598395300 | 22100 | 22150 | 22150 | 22100 | 512 |
| 281 | 20241004 | 144500 | 3587071350 | 22150 | 22150 | 22150 | 22100 | 120 |
| 282 | 20241004 | 144400 | 3584415400 | 22100 | 22150 | 22150 | 22100 | 109 |
| 283 | 20241004 | 144300 | 3582004700 | 22150 | 22150 | 22150 | 22150 | 192 |
| 284 | 20241004 | 144200 | 3577751900 | 22100 | 22150 | 22150 | 22100 | 227 |
| 285 | 20241004 | 144100 | 3572729550 | 22100 | 22150 | 22150 | 22050 | 754 |
| 286 | 20241004 | 144000 | 3556068200 | 22100 | 22100 | 22150 | 22100 | 59 |
| 287 | 20241004 | 143900 | 3554763550 | 22150 | 22150 | 22200 | 22100 | 566 |
| 288 | 20241004 | 143800 | 3542223500 | 22150 | 22150 | 22150 | 22150 | 219 |
| 289 | 20241004 | 143700 | 3537372650 | 22150 | 22100 | 22150 | 22100 | 237 |
| 290 | 20241004 | 143600 | 3532123350 | 22150 | 22150 | 22150 | 22150 | 160 |
| 291 | 20241004 | 143500 | 3528579350 | 22150 | 22150 | 22150 | 22100 | 222 |
| 292 | 20241004 | 143400 | 3523662800 | 22150 | 22150 | 22150 | 22100 | 412 |
| 293 | 20241004 | 143300 | 3514537300 | 22150 | 22150 | 22150 | 22100 | 79 |
| 294 | 20241004 | 143200 | 3512787500 | 22150 | 22150 | 22150 | 22100 | 202 |
| 295 | 20241004 | 143100 | 3508313250 | 22150 | 22150 | 22150 | 22100 | 56 |
| 296 | 20241004 | 143000 | 3507073250 | 22150 | 22150 | 22150 | 22150 | 316 |
| 297 | 20241004 | 142900 | 3500073850 | 22150 | 22150 | 22200 | 22150 | 102 |
| 298 | 20241004 | 142800 | 3497814450 | 22200 | 22150 | 22200 | 22150 | 233 |
| 299 | 20241004 | 142700 | 3492653400 | 22150 | 22200 | 22200 | 22100 | 250 |
| 300 | 20241004 | 142600 | 3487111150 | 22150 | 22200 | 22200 | 22100 | 312 |
| 301 | 20241004 | 142500 | 3480194550 | 22200 | 22100 | 22200 | 22100 | 69 |
| 302 | 20241004 | 142400 | 3478666450 | 22150 | 22150 | 22200 | 22150 | 342 |
| 303 | 20241004 | 142300 | 3471089850 | 22150 | 22200 | 22200 | 22100 | 219 |
| 304 | 20241004 | 142200 | 3466238950 | 22150 | 22100 | 22200 | 22100 | 308 |
| 305 | 20241004 | 142100 | 3459430350 | 22100 | 22150 | 22200 | 22100 | 320 |
| 306 | 20241004 | 142000 | 3452342450 | 22200 | 22200 | 22200 | 22150 | 47 |
| 307 | 20241004 | 141900 | 3451299250 | 22200 | 22200 | 22200 | 22150 | 256 |
| 308 | 20241004 | 141800 | 3445616200 | 22150 | 22150 | 22200 | 22150 | 437 |
| 309 | 20241004 | 141700 | 3435932200 | 22150 | 22100 | 22150 | 22100 | 231 |
| 310 | 20241004 | 141600 | 3430816900 | 22100 | 22100 | 22150 | 22100 | 458 |
| 311 | 20241004 | 141500 | 3420693450 | 22100 | 22100 | 22100 | 22100 | 356 |
| 312 | 20241004 | 141400 | 3412825850 | 22100 | 22100 | 22100 | 22100 | 102 |
| 313 | 20241004 | 141300 | 3410571650 | 22100 | 22150 | 22150 | 22100 | 140 |
| 314 | 20241004 | 141200 | 3407477450 | 22100 | 22100 | 22150 | 22100 | 315 |
| 315 | 20241004 | 141100 | 3400511750 | 22100 | 22150 | 22150 | 22100 | 80 |
| 316 | 20241004 | 141000 | 3398740950 | 22100 | 22150 | 22150 | 22050 | 545 |
| 317 | 20241004 | 140900 | 3386703550 | 22200 | 22200 | 22200 | 22100 | 213 |
| 318 | 20241004 | 140800 | 3381986050 | 22150 | 22150 | 22150 | 22100 | 270 |
| 319 | 20241004 | 140700 | 3376006050 | 22150 | 22150 | 22150 | 22150 | 98 |
| 320 | 20241004 | 140600 | 3373835350 | 22150 | 22100 | 22150 | 22100 | 338 |
| 321 | 20241004 | 140500 | 3366355600 | 22100 | 22100 | 22150 | 22100 | 64 |
| 322 | 20241004 | 140400 | 3364939900 | 22150 | 22100 | 22150 | 22100 | 245 |
| 323 | 20241004 | 140300 | 3359524850 | 22150 | 22100 | 22150 | 22050 | 100 |
| 324 | 20241004 | 140200 | 3357315100 | 22100 | 22150 | 22150 | 22100 | 76 |
| 325 | 20241004 | 140100 | 3355634200 | 22100 | 22100 | 22100 | 22050 | 243 |
| 326 | 20241004 | 140000 | 3350264650 | 22100 | 22100 | 22100 | 22100 | 93 |
| 327 | 20241004 | 135900 | 3348209350 | 22050 | 22000 | 22100 | 22000 | 334 |
| 328 | 20241004 | 135800 | 3340844450 | 22000 | 22050 | 22050 | 22000 | 160 |
| 329 | 20241004 | 135700 | 3337318700 | 22050 | 22050 | 22150 | 22000 | 1188 |
| 330 | 20241004 | 135600 | 3311167850 | 22050 | 22100 | 22150 | 22000 | 159 |
| 331 | 20241004 | 135500 | 3307662700 | 22100 | 22200 | 22200 | 22100 | 207 |
| 332 | 20241004 | 135400 | 3303077300 | 22150 | 22150 | 22200 | 22050 | 281 |
| 333 | 20241004 | 135300 | 3296863600 | 22150 | 22150 | 22150 | 22150 | 221 |
| 334 | 20241004 | 135200 | 3291968450 | 22150 | 22150 | 22150 | 22100 | 54 |
| 335 | 20241004 | 135100 | 3290772450 | 22150 | 22150 | 22150 | 22150 | 117 |
| 336 | 20241004 | 135000 | 3288180900 | 22150 | 22100 | 22150 | 22100 | 333 |
| 337 | 20241004 | 134900 | 3280810000 | 22100 | 22100 | 22150 | 22100 | 60 |
| 338 | 20241004 | 134800 | 3279481400 | 22100 | 22150 | 22150 | 22050 | 816 |
| 339 | 20241004 | 134700 | 3261444300 | 22150 | 22200 | 22200 | 22100 | 546 |
| 340 | 20241004 | 134600 | 3249354950 | 22200 | 22250 | 22250 | 22150 | 215 |
| 341 | 20241004 | 134500 | 3244582000 | 22150 | 22200 | 22250 | 22150 | 217 |
| 342 | 20241004 | 134400 | 3239769450 | 22150 | 22200 | 22300 | 22150 | 511 |
| 343 | 20241004 | 134300 | 3228417900 | 22300 | 22300 | 22300 | 22250 | 43 |
| 344 | 20241004 | 134200 | 3227460850 | 22200 | 22300 | 22300 | 22200 | 286 |
| 345 | 20241004 | 134100 | 3221111450 | 22300 | 22300 | 22300 | 22150 | 770 |
| 346 | 20241004 | 134000 | 3204006950 | 22300 | 22350 | 22350 | 22300 | 93 |
| 347 | 20241004 | 133900 | 3201931400 | 22300 | 22300 | 22350 | 22250 | 1471 |
| 348 | 20241004 | 133800 | 3169126050 | 22300 | 22350 | 22350 | 22300 | 549 |
| 349 | 20241004 | 133700 | 3156874000 | 22350 | 22350 | 22350 | 22300 | 979 |
| 350 | 20241004 | 133600 | 3134994100 | 22350 | 22350 | 22350 | 22350 | 66 |
| 351 | 20241004 | 133500 | 3133519000 | 22350 | 22350 | 22350 | 22350 | 659 |
| 352 | 20241004 | 133400 | 3118790350 | 22350 | 22350 | 22350 | 22300 | 513 |
| 353 | 20241004 | 133300 | 3107329800 | 22300 | 22350 | 22350 | 22300 | 753 |
| 354 | 20241004 | 133200 | 3090521300 | 22350 | 22350 | 22400 | 22300 | 648 |
| 355 | 20241004 | 133100 | 3076039600 | 22350 | 22350 | 22400 | 22350 | 1224 |
| 356 | 20241004 | 133000 | 3048681550 | 22350 | 22350 | 22350 | 22350 | 1392 |
| 357 | 20241004 | 132900 | 3017570350 | 22350 | 22300 | 22350 | 22300 | 211 |
| 358 | 20241004 | 132800 | 3012854900 | 22300 | 22300 | 22350 | 22300 | 481 |
| 359 | 20241004 | 132700 | 3002120050 | 22350 | 22300 | 22350 | 22250 | 1387 |
| 360 | 20241004 | 132600 | 2971188100 | 22300 | 22300 | 22300 | 22250 | 510 |
| 361 | 20241004 | 132500 | 2959821350 | 22300 | 22300 | 22300 | 22250 | 413 |
| 362 | 20241004 | 132400 | 2950611500 | 22300 | 22300 | 22300 | 22250 | 286 |
| 363 | 20241004 | 132300 | 2944234350 | 22250 | 22250 | 22300 | 22250 | 626 |
| 364 | 20241004 | 132200 | 2930303650 | 22250 | 22300 | 22300 | 22250 | 641 |
| 365 | 20241004 | 132100 | 2916011000 | 22250 | 22300 | 22300 | 22200 | 655 |
| 366 | 20241004 | 132000 | 2901429650 | 22300 | 22250 | 22300 | 22250 | 502 |
| 367 | 20241004 | 131900 | 2890250350 | 22250 | 22250 | 22250 | 22200 | 778 |
| 368 | 20241004 | 131800 | 2872945000 | 22250 | 22200 | 22250 | 22150 | 295 |
| 369 | 20241004 | 131700 | 2866390000 | 22200 | 22150 | 22250 | 22100 | 5927 |
| 370 | 20241004 | 131600 | 2734968750 | 22100 | 22100 | 22150 | 22050 | 1591 |
| 371 | 20241004 | 131500 | 2699809350 | 22100 | 21950 | 22100 | 21950 | 3979 |
| 372 | 20241004 | 131400 | 2612056650 | 22000 | 21950 | 22000 | 21950 | 1135 |
| 373 | 20241004 | 131300 | 2587119700 | 21900 | 21950 | 21950 | 21900 | 522 |
| 374 | 20241004 | 131200 | 2575677950 | 21900 | 22000 | 22000 | 21900 | 2757 |
| 375 | 20241004 | 131100 | 2515291750 | 22000 | 21950 | 22000 | 21950 | 682 |
| 376 | 20241004 | 131000 | 2500317650 | 21950 | 21950 | 21950 | 21950 | 235 |
| 377 | 20241004 | 130900 | 2495159400 | 21950 | 21950 | 21950 | 21950 | 30 |
| 378 | 20241004 | 130800 | 2494500900 | 21950 | 21900 | 21950 | 21900 | 293 |
| 379 | 20241004 | 130700 | 2488075450 | 21900 | 21900 | 21900 | 21900 | 233 |
| 380 | 20241004 | 130600 | 2482972750 | 21900 | 21900 | 21900 | 21900 | 172 |
| 381 | 20241004 | 130500 | 2479205950 | 21900 | 21900 | 21900 | 21900 | 114 |
| 382 | 20241004 | 130400 | 2476709350 | 21900 | 21900 | 21900 | 21850 | 36 |
| 383 | 20241004 | 130300 | 2475921000 | 21900 | 21900 | 21900 | 21900 | 66 |
| 384 | 20241004 | 130200 | 2474475600 | 21900 | 21900 | 21900 | 21850 | 130 |
| 385 | 20241004 | 130100 | 2471629350 | 21900 | 21850 | 21900 | 21850 | 57 |
| 386 | 20241004 | 130000 | 2470382600 | 21900 | 21900 | 21900 | 21850 | 87 |
| 387 | 20241004 | 125900 | 2468481350 | 21900 | 21900 | 21900 | 21850 | 132 |
| 388 | 20241004 | 125800 | 2465590650 | 21850 | 21700 | 21900 | 21700 | 23 |
| 389 | 20241004 | 125700 | 2465089100 | 21750 | 21900 | 21900 | 21750 | 4888 |
| 390 | 20241004 | 125600 | 2358752200 | 21850 | 21850 | 21900 | 21750 | 1354 |
| 391 | 20241004 | 125500 | 2329218950 | 21850 | 21900 | 21900 | 21850 | 378 |
| 392 | 20241004 | 125400 | 2320958300 | 21900 | 21900 | 21900 | 21900 | 4 |
| 393 | 20241004 | 125300 | 2320870700 | 21900 | 21900 | 21900 | 21900 | 126 |
| 394 | 20241004 | 125200 | 2318111300 | 21900 | 21900 | 21900 | 21850 | 89 |
| 395 | 20241004 | 125100 | 2316162850 | 21900 | 21850 | 21900 | 21850 | 106 |
| 396 | 20241004 | 125000 | 2313842600 | 21900 | 21900 | 21900 | 21900 | 156 |
| 397 | 20241004 | 124900 | 2310426200 | 21900 | 21900 | 21900 | 21900 | 11 |
| 398 | 20241004 | 124800 | 2310185300 | 21900 | 21900 | 21900 | 21850 | 29 |
| 399 | 20241004 | 124700 | 2309550300 | 21900 | 21900 | 21900 | 21900 | 240 |
| 400 | 20241004 | 124600 | 2304294300 | 21850 | 22000 | 22000 | 21850 | 13 |
| 401 | 20241004 | 124500 | 2304009700 | 21900 | 21950 | 21950 | 21900 | 1244 |
| 402 | 20241004 | 124400 | 2276761100 | 21950 | 22000 | 22050 | 21950 | 118 |
| 403 | 20241004 | 124300 | 2274165100 | 22000 | 22050 | 22050 | 22000 | 33 |
| 404 | 20241004 | 124200 | 2273438950 | 22000 | 22050 | 22050 | 22000 | 84 |
| 405 | 20241004 | 124100 | 2271589650 | 22000 | 22000 | 22000 | 22000 | 105 |
| 406 | 20241004 | 124000 | 2269279650 | 22000 | 22050 | 22050 | 22000 | 232 |
| 407 | 20241004 | 123900 | 2264174550 | 22050 | 22050 | 22050 | 22050 | 117 |
| 408 | 20241004 | 123800 | 2261594700 | 22050 | 22050 | 22050 | 22050 | 126 |
| 409 | 20241004 | 123700 | 2258816400 | 22050 | 22050 | 22050 | 22050 | 26 |
| 410 | 20241004 | 123600 | 2258243100 | 22050 | 22050 | 22050 | 22050 | 38 |
| 411 | 20241004 | 123500 | 2257405200 | 22050 | 22050 | 22050 | 22000 | 110 |
| 412 | 20241004 | 123400 | 2254979900 | 22050 | 22050 | 22050 | 22050 | 207 |
| 413 | 20241004 | 123300 | 2250415550 | 22050 | 22000 | 22050 | 22000 | 217 |
| 414 | 20241004 | 123200 | 2245640300 | 22000 | 22050 | 22050 | 22000 | 246 |
| 415 | 20241004 | 123100 | 2240223400 | 22050 | 22050 | 22050 | 22050 | 29 |
| 416 | 20241004 | 123000 | 2239583950 | 22050 | 22000 | 22050 | 22000 | 61 |
| 417 | 20241004 | 122900 | 2238239150 | 22000 | 22000 | 22050 | 21950 | 111 |
| 418 | 20241004 | 122800 | 2235797100 | 22000 | 22000 | 22000 | 22000 | 18 |
| 419 | 20241004 | 122700 | 2235401100 | 22000 | 22050 | 22050 | 22000 | 300 |
| 420 | 20241004 | 122600 | 2228800800 | 22050 | 22000 | 22050 | 21950 | 638 |
| 421 | 20241004 | 122500 | 2214763750 | 22000 | 22000 | 22000 | 22000 | 20 |
| 422 | 20241004 | 122400 | 2214323750 | 22000 | 21950 | 22000 | 21950 | 89 |
| 423 | 20241004 | 122300 | 2212369800 | 21950 | 21950 | 22000 | 21850 | 1240 |
| 424 | 20241004 | 122200 | 2185209450 | 21950 | 21950 | 22000 | 21950 | 19 |
| 425 | 20241004 | 122100 | 2184792300 | 21950 | 21950 | 22000 | 21950 | 341 |
| 426 | 20241004 | 122000 | 2177305900 | 22000 | 22000 | 22000 | 22000 | 133 |
| 427 | 20241004 | 121900 | 2174379900 | 22000 | 22000 | 22000 | 21950 | 521 |
| 428 | 20241004 | 121800 | 2162917950 | 22000 | 22000 | 22000 | 21950 | 276 |
| 429 | 20241004 | 121700 | 2156857050 | 22000 | 22000 | 22000 | 22000 | 16 |
| 430 | 20241004 | 121600 | 2156505050 | 22000 | 22000 | 22000 | 21950 | 157 |
| 431 | 20241004 | 121500 | 2153053550 | 22000 | 22000 | 22050 | 22000 | 122 |
| 432 | 20241004 | 121400 | 2150368500 | 22050 | 22050 | 22050 | 22000 | 12 |
| 433 | 20241004 | 121300 | 2150103950 | 22050 | 22050 | 22050 | 22000 | 492 |
| 434 | 20241004 | 121200 | 2139273350 | 22000 | 22050 | 22050 | 22000 | 89 |
| 435 | 20241004 | 121100 | 2137313400 | 22050 | 22050 | 22050 | 22000 | 46 |
| 436 | 20241004 | 121000 | 2136299600 | 22050 | 22050 | 22050 | 22050 | 128 |
| 437 | 20241004 | 120900 | 2133477200 | 22050 | 22000 | 22050 | 22000 | 15 |
| 438 | 20241004 | 120800 | 2133146700 | 22000 | 22050 | 22050 | 22000 | 46 |
| 439 | 20241004 | 120700 | 2132133350 | 22050 | 22050 | 22050 | 22050 | 114 |
| 440 | 20241004 | 120600 | 2129619650 | 22000 | 22000 | 22050 | 22000 | 458 |
| 441 | 20241004 | 120500 | 2119542400 | 22000 | 22050 | 22050 | 22000 | 75 |
| 442 | 20241004 | 120400 | 2117891300 | 22050 | 22050 | 22050 | 22050 | 113 |
| 443 | 20241004 | 120300 | 2115399650 | 22050 | 22000 | 22050 | 22000 | 31 |
| 444 | 20241004 | 120200 | 2114716150 | 22000 | 22000 | 22000 | 22000 | 470 |
| 445 | 20241004 | 120100 | 2104376150 | 22000 | 22000 | 22000 | 21950 | 139 |
| 446 | 20241004 | 120000 | 2101318200 | 22000 | 22050 | 22050 | 22000 | 473 |
| 447 | 20241004 | 115900 | 2090911350 | 22050 | 22050 | 22050 | 22000 | 97 |
| 448 | 20241004 | 115800 | 2088775300 | 22050 | 22050 | 22050 | 22050 | 128 |
| 449 | 20241004 | 115700 | 2085952900 | 22050 | 22050 | 22050 | 22050 | 16 |
| 450 | 20241004 | 115600 | 2085600100 | 22050 | 22050 | 22050 | 22050 | 23 |
| 451 | 20241004 | 115500 | 2085092950 | 22050 | 22050 | 22050 | 22000 | 131 |
| 452 | 20241004 | 115400 | 2082204450 | 22100 | 22100 | 22100 | 22050 | 259 |
| 453 | 20241004 | 115300 | 2076487650 | 22150 | 22100 | 22150 | 22100 | 232 |
| 454 | 20241004 | 115200 | 2071360300 | 22100 | 22100 | 22100 | 22100 | 115 |
| 455 | 20241004 | 115100 | 2068818800 | 22050 | 22100 | 22100 | 22050 | 1111 |
| 456 | 20241004 | 115000 | 2044269150 | 22100 | 22100 | 22100 | 22050 | 38 |
| 457 | 20241004 | 114900 | 2043429500 | 22050 | 22050 | 22100 | 22050 | 322 |
| 458 | 20241004 | 114800 | 2036324150 | 22050 | 22100 | 22100 | 22050 | 93 |
| 459 | 20241004 | 114700 | 2034272250 | 22050 | 22100 | 22100 | 22050 | 78 |
| 460 | 20241004 | 114600 | 2032550150 | 22100 | 22050 | 22100 | 22050 | 335 |
| 461 | 20241004 | 114500 | 2025158450 | 22100 | 22100 | 22100 | 22100 | 8 |
| 462 | 20241004 | 114400 | 2024981650 | 22100 | 22100 | 22100 | 22100 | 52 |
| 463 | 20241004 | 114300 | 2023832450 | 22100 | 22100 | 22100 | 22100 | 107 |
| 464 | 20241004 | 114200 | 2021467750 | 22100 | 22100 | 22100 | 22050 | 66 |
| 465 | 20241004 | 114100 | 2020009750 | 22100 | 22100 | 22100 | 22100 | 53 |
| 466 | 20241004 | 114000 | 2018838450 | 22100 | 22050 | 22100 | 22050 | 10 |
| 467 | 20241004 | 113900 | 2018617500 | 22050 | 22100 | 22100 | 22050 | 106 |
| 468 | 20241004 | 113800 | 2016278750 | 22100 | 22100 | 22100 | 22100 | 704 |
| 469 | 20241004 | 113700 | 2000720350 | 22100 | 22100 | 22100 | 22100 | 1742 |
| 470 | 20241004 | 113600 | 1962222150 | 22100 | 22100 | 22100 | 22050 | 25 |
| 471 | 20241004 | 113500 | 1961669700 | 22100 | 22100 | 22100 | 22050 | 925 |
| 472 | 20241004 | 113400 | 1941273250 | 22100 | 22050 | 22100 | 22050 | 118 |
| 473 | 20241004 | 113300 | 1938671200 | 22050 | 22050 | 22050 | 22050 | 621 |
| 474 | 20241004 | 113200 | 1924978150 | 22000 | 22000 | 22000 | 21950 | 331 |
| 475 | 20241004 | 113100 | 1917696250 | 22000 | 22050 | 22050 | 22000 | 185 |
| 476 | 20241004 | 113000 | 1913620700 | 22100 | 22050 | 22100 | 22050 | 59 |
| 477 | 20241004 | 112900 | 1912319600 | 22050 | 22050 | 22050 | 22050 | 49 |
| 478 | 20241004 | 112800 | 1911239150 | 22050 | 22050 | 22050 | 22050 | 85 |
| 479 | 20241004 | 112700 | 1909364900 | 22000 | 22000 | 22000 | 21950 | 170 |
| 480 | 20241004 | 112600 | 1905627900 | 21950 | 22050 | 22050 | 21950 | 136 |
| 481 | 20241004 | 112500 | 1902637100 | 22050 | 22050 | 22050 | 22050 | 88 |
| 482 | 20241004 | 112400 | 1900696700 | 22050 | 22000 | 22050 | 22000 | 74 |
| 483 | 20241004 | 112300 | 1899065400 | 22000 | 22000 | 22000 | 22000 | 2 |
| 484 | 20241004 | 112200 | 1899021400 | 22050 | 22000 | 22050 | 22000 | 223 |
| 485 | 20241004 | 112100 | 1894114250 | 22000 | 21950 | 22000 | 21950 | 106 |
| 486 | 20241004 | 112000 | 1891784750 | 22000 | 22000 | 22000 | 22000 | 5 |
| 487 | 20241004 | 111900 | 1891674750 | 21950 | 22000 | 22000 | 21950 | 118 |
| 488 | 20241004 | 111800 | 1889078850 | 22000 | 22000 | 22000 | 21950 | 66 |
| 489 | 20241004 | 111700 | 1887626900 | 22000 | 22000 | 22000 | 21950 | 29 |
| 490 | 20241004 | 111600 | 1886989000 | 22000 | 21950 | 22000 | 21950 | 107 |
| 491 | 20241004 | 111500 | 1884635050 | 22000 | 22000 | 22000 | 21950 | 135 |
| 492 | 20241004 | 111400 | 1881670050 | 22000 | 22000 | 22000 | 21950 | 176 |
| 493 | 20241004 | 111300 | 1877805550 | 22000 | 22000 | 22000 | 21950 | 239 |
| 494 | 20241004 | 111200 | 1872555050 | 22000 | 22000 | 22000 | 22000 | 63 |
| 495 | 20241004 | 111100 | 1871169050 | 22000 | 22000 | 22000 | 22000 | 76 |
| 496 | 20241004 | 111000 | 1869497050 | 21950 | 21950 | 22000 | 21950 | 6 |
| 497 | 20241004 | 110900 | 1869365200 | 22000 | 21950 | 22000 | 21950 | 755 |
| 498 | 20241004 | 110800 | 1852788850 | 22000 | 22000 | 22000 | 21950 | 176 |
| 499 | 20241004 | 110700 | 1848924350 | 22000 | 21900 | 22050 | 21900 | 1221 |
| 500 | 20241004 | 110600 | 1822095350 | 21900 | 21950 | 21950 | 21900 | 1026 |
| 501 | 20241004 | 110500 | 1799624650 | 21950 | 22000 | 22000 | 21950 | 387 |
| 502 | 20241004 | 110400 | 1791122200 | 22000 | 21950 | 22000 | 21950 | 187 |
| 503 | 20241004 | 110300 | 1787016250 | 21950 | 22000 | 22050 | 21950 | 172 |
| 504 | 20241004 | 110200 | 1783232400 | 22000 | 22100 | 22100 | 21950 | 159 |
| 505 | 20241004 | 110100 | 1779729750 | 22100 | 22100 | 22100 | 21550 | 9469 |
| 506 | 20241004 | 110000 | 1572611250 | 22100 | 22200 | 22200 | 22100 | 487 |
| 507 | 20241004 | 105900 | 1561844150 | 22200 | 22100 | 22200 | 22100 | 2001 |
| 508 | 20241004 | 105800 | 1517587450 | 22100 | 22050 | 22100 | 22050 | 207 |
| 509 | 20241004 | 105700 | 1513014000 | 22100 | 22100 | 22100 | 22100 | 297 |
| 510 | 20241004 | 105600 | 1506450300 | 22100 | 22100 | 22100 | 22100 | 120 |
| 511 | 20241004 | 105500 | 1503798300 | 22100 | 22050 | 22100 | 22050 | 98 |
| 512 | 20241004 | 105400 | 1501633750 | 22050 | 22050 | 22100 | 22050 | 208 |
| 513 | 20241004 | 105300 | 1497046300 | 22100 | 22100 | 22100 | 22050 | 1333 |
| 514 | 20241004 | 105200 | 1467637050 | 22100 | 22100 | 22100 | 22100 | 139 |
| 515 | 20241004 | 105100 | 1464565150 | 22100 | 22050 | 22100 | 22050 | 433 |
| 516 | 20241004 | 105000 | 1455013300 | 22100 | 22150 | 22150 | 22050 | 1315 |
| 517 | 20241004 | 104900 | 1425946900 | 22150 | 22150 | 22200 | 22100 | 668 |
| 518 | 20241004 | 104800 | 1411147350 | 22150 | 22150 | 22200 | 22150 | 142 |
| 519 | 20241004 | 104700 | 1407999600 | 22100 | 22050 | 22150 | 22050 | 970 |
| 520 | 20241004 | 104600 | 1386558500 | 22100 | 22050 | 22100 | 22050 | 124 |
| 521 | 20241004 | 104500 | 1383823100 | 22050 | 22050 | 22050 | 22000 | 113 |
| 522 | 20241004 | 104400 | 1381331500 | 22050 | 22100 | 22100 | 22050 | 328 |
| 523 | 20241004 | 104300 | 1374083250 | 22100 | 22100 | 22100 | 22000 | 217 |
| 524 | 20241004 | 104200 | 1369298400 | 22100 | 22050 | 22100 | 22050 | 283 |
| 525 | 20241004 | 104100 | 1363050750 | 22050 | 22000 | 22050 | 22000 | 28 |
| 526 | 20241004 | 104000 | 1362433400 | 22000 | 22050 | 22100 | 21950 | 479 |
| 527 | 20241004 | 103900 | 1351895050 | 22000 | 22050 | 22100 | 22000 | 435 |
| 528 | 20241004 | 103800 | 1342318000 | 22050 | 22050 | 22050 | 22050 | 28 |
| 529 | 20241004 | 103700 | 1341700600 | 22050 | 22000 | 22050 | 22000 | 942 |
| 530 | 20241004 | 103600 | 1320929900 | 22050 | 22000 | 22050 | 22000 | 84 |
| 531 | 20241004 | 103500 | 1319081850 | 22000 | 22000 | 22000 | 22000 | 56 |
| 532 | 20241004 | 103400 | 1317849850 | 22000 | 22000 | 22050 | 22000 | 81 |
| 533 | 20241004 | 103300 | 1316067600 | 22000 | 22000 | 22000 | 22000 | 948 |
| 534 | 20241004 | 103200 | 1295211600 | 22000 | 21950 | 22000 | 21950 | 64 |
| 535 | 20241004 | 103100 | 1293803750 | 21950 | 21950 | 21950 | 21950 | 84 |
| 536 | 20241004 | 103000 | 1291959950 | 21950 | 21950 | 22000 | 21950 | 766 |
| 537 | 20241004 | 102900 | 1275146150 | 21950 | 22000 | 22000 | 21950 | 237 |
| 538 | 20241004 | 102800 | 1269939800 | 22000 | 22000 | 22050 | 22000 | 71 |
| 539 | 20241004 | 102700 | 1268377650 | 22000 | 21950 | 22000 | 21950 | 267 |
| 540 | 20241004 | 102600 | 1262512750 | 21950 | 22000 | 22000 | 21900 | 668 |
| 541 | 20241004 | 102500 | 1247875150 | 21950 | 22000 | 22000 | 21950 | 435 |
| 542 | 20241004 | 102400 | 1238308200 | 22000 | 22000 | 22000 | 22000 | 92 |
| 543 | 20241004 | 102300 | 1236284200 | 22000 | 22000 | 22000 | 21950 | 162 |
| 544 | 20241004 | 102200 | 1232720250 | 22000 | 21950 | 22000 | 21950 | 176 |
| 545 | 20241004 | 102100 | 1228856850 | 21950 | 21950 | 21950 | 21900 | 1157 |
| 546 | 20241004 | 102000 | 1203511100 | 21950 | 21950 | 22000 | 21950 | 514 |
| 547 | 20241004 | 101900 | 1192228750 | 21900 | 21900 | 21950 | 21900 | 750 |
| 548 | 20241004 | 101800 | 1175803050 | 21950 | 21900 | 21950 | 21900 | 247 |
| 549 | 20241004 | 101700 | 1170385150 | 21950 | 22000 | 22000 | 21950 | 210 |
| 550 | 20241004 | 101600 | 1165775450 | 22000 | 21900 | 22000 | 21900 | 293 |
| 551 | 20241004 | 101500 | 1159350700 | 21950 | 22000 | 22000 | 21950 | 644 |
| 552 | 20241004 | 101400 | 1145204100 | 22000 | 22050 | 22050 | 22000 | 122 |
| 553 | 20241004 | 101300 | 1142519000 | 22000 | 22050 | 22050 | 22000 | 307 |
| 554 | 20241004 | 101200 | 1135760750 | 22050 | 22050 | 22050 | 22050 | 150 |
| 555 | 20241004 | 101100 | 1132453250 | 22000 | 22050 | 22050 | 22000 | 258 |
| 556 | 20241004 | 101000 | 1126776650 | 22000 | 22050 | 22050 | 22000 | 922 |
| 557 | 20241004 | 100900 | 1106455700 | 22050 | 22000 | 22050 | 22000 | 715 |
| 558 | 20241004 | 100800 | 1090725000 | 22000 | 22000 | 22000 | 22000 | 8 |
| 559 | 20241004 | 100700 | 1090549000 | 22000 | 22000 | 22000 | 21950 | 1058 |
| 560 | 20241004 | 100600 | 1067275750 | 22000 | 21950 | 22000 | 21900 | 150 |
| 561 | 20241004 | 100500 | 1063984100 | 21950 | 21950 | 22000 | 21950 | 233 |
| 562 | 20241004 | 100400 | 1058869550 | 22000 | 22000 | 22000 | 21950 | 1319 |
| 563 | 20241004 | 100300 | 1029863800 | 22000 | 21950 | 22000 | 21950 | 115 |
| 564 | 20241004 | 100200 | 1027335600 | 21950 | 21950 | 21950 | 21950 | 183 |
| 565 | 20241004 | 100100 | 1023318750 | 21950 | 21900 | 21950 | 21900 | 115 |
| 566 | 20241004 | 100000 | 1020794850 | 21950 | 21950 | 22000 | 21950 | 159 |
| 567 | 20241004 | 095900 | 1017300650 | 21950 | 22000 | 22000 | 21950 | 319 |
| 568 | 20241004 | 095800 | 1010295300 | 22000 | 22000 | 22000 | 21950 | 253 |
| 569 | 20241004 | 095700 | 1004736550 | 22000 | 21950 | 22000 | 21950 | 489 |
| 570 | 20241004 | 095600 | 994000900 | 21950 | 21900 | 21950 | 21900 | 79 |
| 571 | 20241004 | 095500 | 992266900 | 21850 | 21950 | 21950 | 21850 | 488 |
| 572 | 20241004 | 095400 | 981573150 | 21900 | 21950 | 21950 | 21900 | 312 |
| 573 | 20241004 | 095300 | 974734950 | 21950 | 21850 | 22000 | 21850 | 1784 |
| 574 | 20241004 | 095200 | 935652800 | 21850 | 21850 | 21850 | 21850 | 8 |
| 575 | 20241004 | 095100 | 935478000 | 21800 | 21800 | 21800 | 21800 | 151 |
| 576 | 20241004 | 095000 | 932186200 | 21850 | 21850 | 21900 | 21850 | 247 |
| 577 | 20241004 | 094900 | 926789000 | 21900 | 21950 | 21950 | 21900 | 272 |
| 578 | 20241004 | 094800 | 920828900 | 21950 | 21950 | 21950 | 21850 | 166 |
| 579 | 20241004 | 094700 | 917194050 | 21900 | 21950 | 22000 | 21900 | 583 |
| 580 | 20241004 | 094600 | 904398900 | 21900 | 21950 | 22000 | 21900 | 1435 |
| 581 | 20241004 | 094500 | 872880750 | 21950 | 21950 | 21950 | 21900 | 325 |
| 582 | 20241004 | 094400 | 865751800 | 21850 | 21900 | 21950 | 21850 | 1093 |
| 583 | 20241004 | 094300 | 841815800 | 21900 | 21850 | 21900 | 21850 | 187 |
| 584 | 20241004 | 094200 | 837729700 | 21850 | 21750 | 21850 | 21750 | 524 |
| 585 | 20241004 | 094100 | 826313650 | 21750 | 21700 | 21750 | 21700 | 71 |
| 586 | 20241004 | 094000 | 824769550 | 21750 | 21750 | 21750 | 21750 | 145 |
| 587 | 20241004 | 093900 | 821615800 | 21750 | 21700 | 21750 | 21700 | 349 |
| 588 | 20241004 | 093800 | 814037350 | 21700 | 21700 | 21700 | 21650 | 123 |
| 589 | 20241004 | 093700 | 811370800 | 21650 | 21800 | 21800 | 21650 | 877 |
| 590 | 20241004 | 093600 | 792317800 | 21750 | 21750 | 21800 | 21750 | 115 |
| 591 | 20241004 | 093500 | 789813250 | 21750 | 21750 | 21750 | 21750 | 933 |
| 592 | 20241004 | 093400 | 769520500 | 21750 | 21800 | 21900 | 21750 | 980 |
| 593 | 20241004 | 093300 | 748120800 | 21800 | 21850 | 21850 | 21800 | 532 |
| 594 | 20241004 | 093200 | 736517200 | 21800 | 21900 | 21900 | 21800 | 117 |
| 595 | 20241004 | 093100 | 733964150 | 21900 | 21900 | 21900 | 21800 | 103 |
| 596 | 20241004 | 093000 | 731712750 | 21800 | 21850 | 21850 | 21800 | 677 |
| 597 | 20241004 | 092900 | 716944050 | 21950 | 21900 | 21950 | 21900 | 251 |
| 598 | 20241004 | 092800 | 711444500 | 21900 | 21950 | 21950 | 21900 | 748 |
| 599 | 20241004 | 092700 | 695062000 | 21950 | 21900 | 21950 | 21900 | 199 |
| 600 | 20241004 | 092600 | 690695050 | 21900 | 21800 | 21900 | 21800 | 446 |
| 601 | 20241004 | 092500 | 680938250 | 21900 | 21800 | 21900 | 21800 | 381 |
| 602 | 20241004 | 092400 | 672613100 | 21800 | 21700 | 21800 | 21700 | 850 |
| 603 | 20241004 | 092300 | 654144700 | 21700 | 21700 | 21700 | 21700 | 238 |
| 604 | 20241004 | 092200 | 648980100 | 21700 | 21750 | 21750 | 21700 | 168 |
| 605 | 20241004 | 092100 | 645334450 | 21750 | 21700 | 21750 | 21700 | 122 |
| 606 | 20241004 | 092000 | 642683250 | 21700 | 21750 | 21800 | 21700 | 408 |
| 607 | 20241004 | 091900 | 633817100 | 21750 | 21750 | 21750 | 21750 | 150 |
| 608 | 20241004 | 091800 | 630554600 | 21800 | 21800 | 21800 | 21700 | 2432 |
| 609 | 20241004 | 091700 | 577603600 | 21750 | 21800 | 21800 | 21750 | 314 |
| 610 | 20241004 | 091600 | 570761950 | 21800 | 21900 | 22000 | 21800 | 1883 |
| 611 | 20241004 | 091500 | 529590850 | 22000 | 21950 | 22000 | 21850 | 2549 |
| 612 | 20241004 | 091400 | 473650300 | 21900 | 21900 | 21900 | 21750 | 416 |
| 613 | 20241004 | 091300 | 464540350 | 21900 | 21900 | 21950 | 21850 | 748 |
| 614 | 20241004 | 091200 | 448159150 | 21950 | 21750 | 21950 | 21750 | 2233 |
| 615 | 20241004 | 091100 | 399320300 | 21750 | 21650 | 21800 | 21650 | 208 |
| 616 | 20241004 | 091000 | 394799700 | 21600 | 21650 | 21750 | 21600 | 1999 |
| 617 | 20241004 | 090900 | 351501550 | 21650 | 21700 | 21750 | 21600 | 690 |
| 618 | 20241004 | 090800 | 336545450 | 21750 | 21550 | 21750 | 21550 | 3068 |
| 619 | 20241004 | 090700 | 270081650 | 21550 | 21500 | 21550 | 21500 | 886 |
| 620 | 20241004 | 090600 | 251010650 | 21550 | 21450 | 21550 | 21450 | 237 |
| 621 | 20241004 | 090500 | 245912300 | 21450 | 21450 | 21500 | 21400 | 773 |
| 622 | 20241004 | 090400 | 229324050 | 21450 | 21500 | 21550 | 21450 | 1376 |
| 623 | 20241004 | 090300 | 199773800 | 21550 | 21600 | 21600 | 21500 | 1544 |
| 624 | 20241004 | 090200 | 166511650 | 21550 | 21600 | 21600 | 21500 | 549 |
| 625 | 20241004 | 090100 | 154700700 | 21600 | 21450 | 21600 | 21450 | 240 |
| 626 | 20241004 | 090000 | 149517450 | 21600 | 21400 | 21600 | 21350 | 6911 |