33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241008 | 193000 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 2357 |
| 3 | 20241008 | 192900 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20241008 | 192800 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20241008 | 192700 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20241008 | 192600 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20241008 | 192500 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20241008 | 192400 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20241008 | 192300 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20241008 | 192200 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20241008 | 192100 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20241008 | 192000 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20241008 | 191900 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20241008 | 191800 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20241008 | 191700 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20241008 | 191600 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20241008 | 191500 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20241008 | 191400 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20241008 | 191300 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20241008 | 191200 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20241008 | 191100 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20241008 | 191000 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20241008 | 190900 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20241008 | 190800 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20241008 | 190700 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20241008 | 190600 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20241008 | 190500 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20241008 | 190400 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20241008 | 190300 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20241008 | 190200 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20241008 | 190100 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20241008 | 190000 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 2357 |
| 33 | 20241008 | 185900 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20241008 | 185800 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20241008 | 185700 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20241008 | 185600 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20241008 | 185500 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20241008 | 185400 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20241008 | 185300 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20241008 | 185200 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20241008 | 185100 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20241008 | 185000 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20241008 | 184900 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20241008 | 184800 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20241008 | 184700 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20241008 | 184600 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20241008 | 184500 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20241008 | 184400 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20241008 | 184300 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20241008 | 184200 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20241008 | 184100 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20241008 | 184000 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20241008 | 183900 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20241008 | 183800 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20241008 | 183700 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20241008 | 183600 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20241008 | 183500 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20241008 | 183400 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20241008 | 183300 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20241008 | 183200 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20241008 | 183100 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20241008 | 183000 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 2357 |
| 63 | 20241008 | 182900 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20241008 | 182800 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20241008 | 182700 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20241008 | 182600 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20241008 | 182500 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20241008 | 182400 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20241008 | 182300 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20241008 | 182200 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20241008 | 182100 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20241008 | 182000 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20241008 | 181900 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20241008 | 181800 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20241008 | 181700 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20241008 | 181600 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20241008 | 181500 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20241008 | 181400 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20241008 | 181300 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20241008 | 181200 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20241008 | 181100 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20241008 | 181000 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20241008 | 180900 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20241008 | 180800 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20241008 | 180700 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20241008 | 180600 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20241008 | 180500 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20241008 | 180400 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20241008 | 180300 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20241008 | 180200 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20241008 | 180100 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20241008 | 180000 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 2357 |
| 93 | 20241008 | 175900 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20241008 | 175800 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20241008 | 175700 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20241008 | 175600 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20241008 | 175500 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20241008 | 175400 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20241008 | 175300 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20241008 | 175200 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20241008 | 175100 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20241008 | 175000 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20241008 | 174900 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20241008 | 174800 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20241008 | 174700 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20241008 | 174600 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20241008 | 174500 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20241008 | 174400 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20241008 | 174300 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20241008 | 174200 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20241008 | 174100 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20241008 | 174000 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20241008 | 173900 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20241008 | 173800 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20241008 | 173700 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20241008 | 173600 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20241008 | 173500 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20241008 | 173400 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20241008 | 173300 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20241008 | 173200 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20241008 | 173100 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20241008 | 173000 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 2357 |
| 123 | 20241008 | 172900 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20241008 | 172800 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20241008 | 172700 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20241008 | 172600 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20241008 | 172500 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20241008 | 172400 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20241008 | 172300 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20241008 | 172200 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20241008 | 172100 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20241008 | 172000 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20241008 | 171900 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20241008 | 171800 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20241008 | 171700 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20241008 | 171600 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20241008 | 171500 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20241008 | 171400 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20241008 | 171300 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20241008 | 171200 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20241008 | 171100 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20241008 | 171000 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20241008 | 170900 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20241008 | 170800 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20241008 | 170700 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20241008 | 170600 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20241008 | 170500 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20241008 | 170400 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20241008 | 170300 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20241008 | 170200 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20241008 | 170100 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20241008 | 170000 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 2357 |
| 153 | 20241008 | 165900 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20241008 | 165800 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20241008 | 165700 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20241008 | 165600 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20241008 | 165500 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20241008 | 165400 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20241008 | 165300 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20241008 | 165200 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20241008 | 165100 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20241008 | 165000 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20241008 | 164900 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20241008 | 164800 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20241008 | 164700 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20241008 | 164600 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20241008 | 164500 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20241008 | 164400 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20241008 | 164300 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20241008 | 164200 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20241008 | 164100 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20241008 | 164000 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20241008 | 163900 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20241008 | 163800 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20241008 | 163700 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20241008 | 163600 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20241008 | 163500 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20241008 | 163400 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20241008 | 163300 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20241008 | 163200 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20241008 | 163100 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20241008 | 163000 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 2357 |
| 183 | 20241008 | 162900 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20241008 | 162800 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20241008 | 162700 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20241008 | 162600 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20241008 | 162500 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20241008 | 162400 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20241008 | 162300 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20241008 | 162200 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20241008 | 162100 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20241008 | 162000 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20241008 | 161900 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20241008 | 161800 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20241008 | 161700 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20241008 | 161600 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20241008 | 161500 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20241008 | 161400 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20241008 | 161300 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20241008 | 161200 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20241008 | 161100 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20241008 | 161000 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20241008 | 160900 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20241008 | 160800 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20241008 | 160700 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20241008 | 160600 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20241008 | 160500 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20241008 | 160400 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20241008 | 160300 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20241008 | 160200 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20241008 | 160100 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20241008 | 160000 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 2357 |
| 213 | 20241008 | 155900 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20241008 | 155800 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20241008 | 155700 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20241008 | 155600 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20241008 | 155500 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20241008 | 155400 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20241008 | 155300 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20241008 | 155200 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20241008 | 155100 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20241008 | 155000 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 223 | 20241008 | 154900 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 224 | 20241008 | 154800 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 225 | 20241008 | 154700 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 226 | 20241008 | 154600 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 227 | 20241008 | 154500 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 228 | 20241008 | 154400 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 229 | 20241008 | 154300 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 230 | 20241008 | 154200 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 231 | 20241008 | 154100 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 232 | 20241008 | 154000 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 233 | 20241008 | 153900 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 234 | 20241008 | 153800 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 235 | 20241008 | 153700 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 236 | 20241008 | 153600 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 237 | 20241008 | 153500 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 238 | 20241008 | 153400 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 239 | 20241008 | 153300 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 240 | 20241008 | 153200 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 241 | 20241008 | 153100 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 242 | 20241008 | 153000 | 4110008100 | 21700 | 21700 | 21700 | 21700 | 4714 |
| 243 | 20241008 | 152900 | 4058861200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 244 | 20241008 | 152800 | 4058861200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 245 | 20241008 | 152700 | 4058861200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 246 | 20241008 | 152600 | 4058861200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 247 | 20241008 | 152500 | 4058861200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 248 | 20241008 | 152400 | 4058861200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 249 | 20241008 | 152300 | 4058861200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 250 | 20241008 | 152200 | 4058861200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 251 | 20241008 | 152100 | 4058861200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 252 | 20241008 | 152000 | 4058861200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 253 | 20241008 | 151900 | 4058861200 | 21800 | 21700 | 21800 | 21650 | 844 |
| 254 | 20241008 | 151800 | 4040505950 | 21700 | 21650 | 21700 | 21650 | 540 |
| 255 | 20241008 | 151700 | 4028814100 | 21700 | 21600 | 21700 | 21600 | 531 |
| 256 | 20241008 | 151600 | 4017317350 | 21600 | 21700 | 21750 | 21600 | 279 |
| 257 | 20241008 | 151500 | 4011278700 | 21750 | 21650 | 21800 | 21600 | 933 |
| 258 | 20241008 | 151400 | 3990994950 | 21750 | 21600 | 21750 | 21600 | 164 |
| 259 | 20241008 | 151300 | 3987437350 | 21750 | 21600 | 21750 | 21600 | 365 |
| 260 | 20241008 | 151200 | 3979518950 | 21600 | 21550 | 21700 | 21550 | 663 |
| 261 | 20241008 | 151100 | 3965168950 | 21550 | 21550 | 21750 | 21550 | 984 |
| 262 | 20241008 | 151000 | 3943785850 | 21550 | 21600 | 21650 | 21550 | 1812 |
| 263 | 20241008 | 150900 | 3904643400 | 21600 | 21650 | 21650 | 21450 | 10621 |
| 264 | 20241008 | 150800 | 3676018600 | 21650 | 21650 | 21700 | 21650 | 174 |
| 265 | 20241008 | 150700 | 3672251450 | 21650 | 21650 | 21700 | 21650 | 39 |
| 266 | 20241008 | 150600 | 3671406450 | 21650 | 21650 | 21700 | 21650 | 46 |
| 267 | 20241008 | 150500 | 3670409300 | 21650 | 21650 | 21700 | 21650 | 37 |
| 268 | 20241008 | 150400 | 3669608200 | 21700 | 21700 | 21700 | 21650 | 135 |
| 269 | 20241008 | 150300 | 3666680100 | 21750 | 21700 | 21750 | 21650 | 785 |
| 270 | 20241008 | 150200 | 3649646400 | 21650 | 21650 | 21650 | 21650 | 28 |
| 271 | 20241008 | 150100 | 3649040200 | 21650 | 21600 | 21700 | 21600 | 32 |
| 272 | 20241008 | 150000 | 3648347850 | 21600 | 21650 | 21700 | 21600 | 804 |
| 273 | 20241008 | 145900 | 3630978600 | 21650 | 21600 | 21700 | 21600 | 483 |
| 274 | 20241008 | 145800 | 3620523700 | 21600 | 21600 | 21600 | 21600 | 186 |
| 275 | 20241008 | 145700 | 3616506100 | 21600 | 21650 | 21650 | 21600 | 318 |
| 276 | 20241008 | 145600 | 3609629100 | 21700 | 21650 | 21700 | 21650 | 245 |
| 277 | 20241008 | 145500 | 3604324700 | 21650 | 21650 | 21650 | 21650 | 116 |
| 278 | 20241008 | 145400 | 3601813300 | 21650 | 21700 | 21700 | 21650 | 197 |
| 279 | 20241008 | 145300 | 3597546700 | 21700 | 21700 | 21700 | 21700 | 120 |
| 280 | 20241008 | 145200 | 3594942700 | 21700 | 21700 | 21700 | 21700 | 162 |
| 281 | 20241008 | 145100 | 3591427300 | 21700 | 21700 | 21700 | 21700 | 200 |
| 282 | 20241008 | 145000 | 3587087300 | 21700 | 21700 | 21700 | 21650 | 143 |
| 283 | 20241008 | 144900 | 3583985450 | 21650 | 21650 | 21700 | 21650 | 145 |
| 284 | 20241008 | 144800 | 3580840250 | 21650 | 21700 | 21700 | 21650 | 108 |
| 285 | 20241008 | 144700 | 3578497750 | 21700 | 21700 | 21700 | 21650 | 665 |
| 286 | 20241008 | 144600 | 3564071650 | 21700 | 21800 | 21800 | 21700 | 97 |
| 287 | 20241008 | 144500 | 3561962750 | 21750 | 21700 | 21750 | 21700 | 173 |
| 288 | 20241008 | 144400 | 3558200150 | 21700 | 21750 | 21750 | 21700 | 343 |
| 289 | 20241008 | 144300 | 3550751000 | 21750 | 21750 | 21800 | 21750 | 220 |
| 290 | 20241008 | 144200 | 3545964750 | 21750 | 21750 | 21750 | 21750 | 279 |
| 291 | 20241008 | 144100 | 3539896500 | 21750 | 21750 | 21750 | 21750 | 194 |
| 292 | 20241008 | 144000 | 3535677000 | 21800 | 21800 | 21800 | 21800 | 26 |
| 293 | 20241008 | 143900 | 3535110200 | 21800 | 21900 | 21900 | 21800 | 259 |
| 294 | 20241008 | 143800 | 3529444800 | 22000 | 21750 | 22000 | 21750 | 5727 |
| 295 | 20241008 | 143700 | 3403869000 | 21750 | 21700 | 21750 | 21700 | 247 |
| 296 | 20241008 | 143600 | 3398506250 | 21650 | 21700 | 21800 | 21650 | 2993 |
| 297 | 20241008 | 143500 | 3333352450 | 21750 | 21600 | 21750 | 21600 | 3014 |
| 298 | 20241008 | 143400 | 3267986800 | 21600 | 21600 | 21600 | 21550 | 159 |
| 299 | 20241008 | 143300 | 3264553500 | 21600 | 21600 | 21650 | 21600 | 98 |
| 300 | 20241008 | 143200 | 3262436550 | 21600 | 21600 | 21600 | 21600 | 173 |
| 301 | 20241008 | 143100 | 3258699750 | 21550 | 21550 | 21550 | 21550 | 148 |
| 302 | 20241008 | 143000 | 3255510350 | 21600 | 21600 | 21650 | 21600 | 136 |
| 303 | 20241008 | 142900 | 3252572650 | 21600 | 21550 | 21600 | 21550 | 507 |
| 304 | 20241008 | 142800 | 3241621600 | 21600 | 21600 | 21600 | 21600 | 117 |
| 305 | 20241008 | 142700 | 3239094400 | 21600 | 21600 | 21600 | 21600 | 342 |
| 306 | 20241008 | 142600 | 3231707200 | 21600 | 21600 | 21650 | 21600 | 673 |
| 307 | 20241008 | 142500 | 3217170100 | 21600 | 21600 | 21650 | 21600 | 153 |
| 308 | 20241008 | 142400 | 3213865150 | 21600 | 21600 | 21650 | 21600 | 244 |
| 309 | 20241008 | 142300 | 3208589750 | 21650 | 21600 | 21650 | 21600 | 150 |
| 310 | 20241008 | 142200 | 3205348200 | 21600 | 21600 | 21650 | 21600 | 162 |
| 311 | 20241008 | 142100 | 3201848400 | 21600 | 21600 | 21650 | 21600 | 1316 |
| 312 | 20241008 | 142000 | 3173366100 | 21600 | 21600 | 21600 | 21600 | 90 |
| 313 | 20241008 | 141900 | 3171422100 | 21600 | 21600 | 21600 | 21600 | 154 |
| 314 | 20241008 | 141800 | 3168095700 | 21600 | 21600 | 21600 | 21600 | 90 |
| 315 | 20241008 | 141700 | 3166151700 | 21650 | 21600 | 21650 | 21600 | 208 |
| 316 | 20241008 | 141600 | 3161648650 | 21700 | 21650 | 21700 | 21600 | 175 |
| 317 | 20241008 | 141500 | 3157865650 | 21650 | 21600 | 21650 | 21600 | 105 |
| 318 | 20241008 | 141400 | 3155593850 | 21650 | 21650 | 21650 | 21650 | 160 |
| 319 | 20241008 | 141300 | 3152129850 | 21600 | 21650 | 21650 | 21600 | 114 |
| 320 | 20241008 | 141200 | 3149666500 | 21650 | 21600 | 21650 | 21600 | 177 |
| 321 | 20241008 | 141100 | 3145836200 | 21600 | 21650 | 21700 | 21600 | 103 |
| 322 | 20241008 | 141000 | 3143606950 | 21650 | 21650 | 21650 | 21650 | 390 |
| 323 | 20241008 | 140900 | 3135163450 | 21650 | 21650 | 21650 | 21650 | 704 |
| 324 | 20241008 | 140800 | 3119921850 | 21650 | 21650 | 21650 | 21650 | 255 |
| 325 | 20241008 | 140700 | 3114401100 | 21650 | 21650 | 21650 | 21600 | 82 |
| 326 | 20241008 | 140600 | 3112625950 | 21650 | 21650 | 21650 | 21650 | 93 |
| 327 | 20241008 | 140500 | 3110612500 | 21650 | 21650 | 21650 | 21600 | 277 |
| 328 | 20241008 | 140400 | 3104620050 | 21600 | 21700 | 21700 | 21600 | 145 |
| 329 | 20241008 | 140300 | 3101480700 | 21650 | 21650 | 21650 | 21650 | 91 |
| 330 | 20241008 | 140200 | 3099510550 | 21650 | 21650 | 21650 | 21600 | 273 |
| 331 | 20241008 | 140100 | 3093601350 | 21700 | 21600 | 21700 | 21600 | 25 |
| 332 | 20241008 | 140000 | 3093061250 | 21650 | 21650 | 21650 | 21600 | 278 |
| 333 | 20241008 | 135900 | 3087044100 | 21650 | 21650 | 21650 | 21600 | 214 |
| 334 | 20241008 | 135800 | 3082415600 | 21650 | 21600 | 21650 | 21600 | 162 |
| 335 | 20241008 | 135700 | 3078909550 | 21600 | 21600 | 21650 | 21600 | 600 |
| 336 | 20241008 | 135600 | 3065949250 | 21600 | 21600 | 21700 | 21600 | 106 |
| 337 | 20241008 | 135500 | 3063659350 | 21650 | 21600 | 21650 | 21600 | 342 |
| 338 | 20241008 | 135400 | 3056266250 | 21600 | 21650 | 21650 | 21600 | 144 |
| 339 | 20241008 | 135300 | 3053149950 | 21600 | 21650 | 21700 | 21600 | 217 |
| 340 | 20241008 | 135200 | 3048452450 | 21650 | 21600 | 21650 | 21600 | 146 |
| 341 | 20241008 | 135100 | 3045295150 | 21650 | 21650 | 21650 | 21650 | 221 |
| 342 | 20241008 | 135000 | 3040510500 | 21700 | 21600 | 21700 | 21600 | 185 |
| 343 | 20241008 | 134900 | 3036502050 | 21650 | 21650 | 21700 | 21600 | 244 |
| 344 | 20241008 | 134800 | 3031215650 | 21600 | 21600 | 21650 | 21600 | 136 |
| 345 | 20241008 | 134700 | 3028274750 | 21600 | 21650 | 21700 | 21600 | 414 |
| 346 | 20241008 | 134600 | 3019314850 | 21600 | 21650 | 21650 | 21600 | 88 |
| 347 | 20241008 | 134500 | 3017413950 | 21650 | 21650 | 21650 | 21600 | 184 |
| 348 | 20241008 | 134400 | 3013435700 | 21700 | 21650 | 21700 | 21650 | 54 |
| 349 | 20241008 | 134300 | 3012266500 | 21700 | 21700 | 21700 | 21700 | 37 |
| 350 | 20241008 | 134200 | 3011463600 | 21650 | 21650 | 21650 | 21650 | 299 |
| 351 | 20241008 | 134100 | 3004990250 | 21650 | 21650 | 21650 | 21650 | 200 |
| 352 | 20241008 | 134000 | 3000660250 | 21700 | 21650 | 21700 | 21650 | 183 |
| 353 | 20241008 | 133900 | 2996698250 | 21650 | 21650 | 21700 | 21650 | 130 |
| 354 | 20241008 | 133800 | 2993883650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 355 | 20241008 | 133700 | 2993883650 | 21700 | 21650 | 21700 | 21650 | 85 |
| 356 | 20241008 | 133600 | 2992039200 | 21650 | 21650 | 21650 | 21650 | 66 |
| 357 | 20241008 | 133500 | 2990610300 | 21700 | 21750 | 21750 | 21700 | 53 |
| 358 | 20241008 | 133400 | 2989460150 | 21650 | 21700 | 21700 | 21650 | 181 |
| 359 | 20241008 | 133300 | 2985538900 | 21700 | 21800 | 21800 | 21700 | 213 |
| 360 | 20241008 | 133200 | 2980916500 | 21750 | 21750 | 21750 | 21700 | 204 |
| 361 | 20241008 | 133100 | 2976484600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 362 | 20241008 | 133000 | 2976484600 | 21700 | 21800 | 21800 | 21700 | 104 |
| 363 | 20241008 | 132900 | 2974224500 | 21800 | 21700 | 21800 | 21700 | 63 |
| 364 | 20241008 | 132800 | 2972854800 | 21700 | 21700 | 21750 | 21700 | 1597 |
| 365 | 20241008 | 132700 | 2938123100 | 21700 | 21700 | 21750 | 21700 | 448 |
| 366 | 20241008 | 132600 | 2928401450 | 21650 | 21700 | 21700 | 21650 | 11 |
| 367 | 20241008 | 132500 | 2928163250 | 21650 | 21650 | 21650 | 21600 | 149 |
| 368 | 20241008 | 132400 | 2924939750 | 21600 | 21600 | 21700 | 21600 | 75 |
| 369 | 20241008 | 132300 | 2923319350 | 21650 | 21700 | 21700 | 21600 | 1187 |
| 370 | 20241008 | 132200 | 2897654550 | 21700 | 21700 | 21700 | 21700 | 454 |
| 371 | 20241008 | 132100 | 2887802750 | 21700 | 21750 | 21800 | 21700 | 1428 |
| 372 | 20241008 | 132000 | 2856808050 | 21750 | 21700 | 21750 | 21700 | 1578 |
| 373 | 20241008 | 131900 | 2822498850 | 21700 | 21700 | 21700 | 21700 | 73 |
| 374 | 20241008 | 131800 | 2820914750 | 21700 | 21700 | 21700 | 21700 | 397 |
| 375 | 20241008 | 131700 | 2812299850 | 21650 | 21700 | 21700 | 21650 | 92 |
| 376 | 20241008 | 131600 | 2810307900 | 21650 | 21700 | 21700 | 21650 | 76 |
| 377 | 20241008 | 131500 | 2808662450 | 21650 | 21700 | 21700 | 21650 | 53 |
| 378 | 20241008 | 131400 | 2807514950 | 21650 | 21650 | 21650 | 21650 | 1497 |
| 379 | 20241008 | 131300 | 2775104900 | 21650 | 21650 | 21700 | 21650 | 119 |
| 380 | 20241008 | 131200 | 2772528500 | 21700 | 21700 | 21700 | 21650 | 129 |
| 381 | 20241008 | 131100 | 2769732000 | 21750 | 21750 | 21750 | 21750 | 13 |
| 382 | 20241008 | 131000 | 2769449250 | 21750 | 21750 | 21750 | 21650 | 419 |
| 383 | 20241008 | 130900 | 2760357950 | 21700 | 21650 | 21700 | 21650 | 1819 |
| 384 | 20241008 | 130800 | 2720890200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 385 | 20241008 | 130700 | 2720890200 | 21650 | 21600 | 21650 | 21600 | 1465 |
| 386 | 20241008 | 130600 | 2689224200 | 21600 | 21600 | 21600 | 21500 | 16 |
| 387 | 20241008 | 130500 | 2688879100 | 21550 | 21600 | 21600 | 21550 | 2061 |
| 388 | 20241008 | 130400 | 2644464100 | 21650 | 21600 | 21650 | 21600 | 89 |
| 389 | 20241008 | 130300 | 2642541000 | 21600 | 21600 | 21600 | 21600 | 1052 |
| 390 | 20241008 | 130200 | 2619817800 | 21600 | 21600 | 21600 | 21600 | 52 |
| 391 | 20241008 | 130100 | 2618694600 | 21650 | 21650 | 21700 | 21600 | 78 |
| 392 | 20241008 | 130000 | 2617009150 | 21650 | 21650 | 21650 | 21600 | 232 |
| 393 | 20241008 | 125900 | 2611988950 | 21650 | 21650 | 21650 | 21650 | 1 |
| 394 | 20241008 | 125800 | 2611967300 | 21600 | 21600 | 21650 | 21600 | 131 |
| 395 | 20241008 | 125700 | 2609137650 | 21650 | 21600 | 21650 | 21600 | 72 |
| 396 | 20241008 | 125600 | 2607581450 | 21650 | 21600 | 21650 | 21600 | 193 |
| 397 | 20241008 | 125500 | 2603406200 | 21600 | 21600 | 21600 | 21600 | 53 |
| 398 | 20241008 | 125400 | 2602261400 | 21600 | 21600 | 21650 | 21600 | 393 |
| 399 | 20241008 | 125300 | 2593772050 | 21600 | 21600 | 21600 | 21600 | 129 |
| 400 | 20241008 | 125200 | 2590985650 | 21600 | 21650 | 21650 | 21600 | 49 |
| 401 | 20241008 | 125100 | 2589924900 | 21650 | 21650 | 21650 | 21650 | 2 |
| 402 | 20241008 | 125000 | 2589881600 | 21650 | 21600 | 21650 | 21600 | 187 |
| 403 | 20241008 | 124900 | 2585839200 | 21600 | 21600 | 21600 | 21600 | 8 |
| 404 | 20241008 | 124800 | 2585666400 | 21600 | 21600 | 21600 | 21600 | 82 |
| 405 | 20241008 | 124700 | 2583895200 | 21550 | 21550 | 21600 | 21550 | 179 |
| 406 | 20241008 | 124600 | 2580035150 | 21650 | 21600 | 21650 | 21500 | 201 |
| 407 | 20241008 | 124500 | 2575706900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 408 | 20241008 | 124400 | 2575706900 | 21600 | 21600 | 21600 | 21600 | 66 |
| 409 | 20241008 | 124300 | 2574281300 | 21600 | 21600 | 21600 | 21600 | 104 |
| 410 | 20241008 | 124200 | 2572034900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 411 | 20241008 | 124100 | 2572034900 | 21650 | 21650 | 21650 | 21650 | 184 |
| 412 | 20241008 | 124000 | 2568051300 | 21650 | 21600 | 21700 | 21500 | 509 |
| 413 | 20241008 | 123900 | 2557083250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 414 | 20241008 | 123800 | 2557083250 | 21600 | 21550 | 21600 | 21550 | 137 |
| 415 | 20241008 | 123700 | 2554125100 | 21500 | 21600 | 21600 | 21500 | 1000 |
| 416 | 20241008 | 123600 | 2532604700 | 21650 | 21550 | 21650 | 21550 | 116 |
| 417 | 20241008 | 123500 | 2530094150 | 21550 | 21600 | 21600 | 21550 | 139 |
| 418 | 20241008 | 123400 | 2527091800 | 21550 | 21600 | 21600 | 21550 | 34 |
| 419 | 20241008 | 123300 | 2526358750 | 21600 | 21600 | 21600 | 21600 | 52 |
| 420 | 20241008 | 123200 | 2525235550 | 21550 | 21550 | 21550 | 21550 | 65 |
| 421 | 20241008 | 123100 | 2523834800 | 21600 | 21600 | 21600 | 21600 | 85 |
| 422 | 20241008 | 123000 | 2521998800 | 21600 | 21550 | 21600 | 21550 | 207 |
| 423 | 20241008 | 122900 | 2517533800 | 21650 | 21650 | 21650 | 21650 | 1 |
| 424 | 20241008 | 122800 | 2517512150 | 21700 | 21700 | 21700 | 21700 | 3 |
| 425 | 20241008 | 122700 | 2517447050 | 21500 | 21600 | 21600 | 21500 | 1063 |
| 426 | 20241008 | 122600 | 2494523450 | 21650 | 21700 | 21700 | 21650 | 66 |
| 427 | 20241008 | 122500 | 2493093850 | 21600 | 21600 | 21700 | 21600 | 700 |
| 428 | 20241008 | 122400 | 2477918150 | 21600 | 21600 | 21600 | 21600 | 75 |
| 429 | 20241008 | 122300 | 2476298150 | 21650 | 21650 | 21650 | 21650 | 3 |
| 430 | 20241008 | 122200 | 2476233200 | 21650 | 21650 | 21650 | 21650 | 20 |
| 431 | 20241008 | 122100 | 2475800200 | 21600 | 21600 | 21600 | 21600 | 119 |
| 432 | 20241008 | 122000 | 2473229800 | 21650 | 21600 | 21650 | 21600 | 505 |
| 433 | 20241008 | 121900 | 2462299150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 434 | 20241008 | 121800 | 2462299150 | 21650 | 21600 | 21650 | 21550 | 162 |
| 435 | 20241008 | 121700 | 2458803450 | 21650 | 21650 | 21650 | 21650 | 29 |
| 436 | 20241008 | 121600 | 2458175600 | 21650 | 21650 | 21650 | 21650 | 5 |
| 437 | 20241008 | 121500 | 2458067350 | 21650 | 21600 | 21650 | 21600 | 390 |
| 438 | 20241008 | 121400 | 2449629850 | 21600 | 21600 | 21600 | 21600 | 21 |
| 439 | 20241008 | 121300 | 2449176250 | 21600 | 21600 | 21600 | 21600 | 53 |
| 440 | 20241008 | 121200 | 2448031450 | 21600 | 21600 | 21600 | 21600 | 89 |
| 441 | 20241008 | 121100 | 2446109050 | 21650 | 21550 | 21650 | 21550 | 238 |
| 442 | 20241008 | 121000 | 2440974100 | 21600 | 21600 | 21600 | 21600 | 138 |
| 443 | 20241008 | 120900 | 2437993300 | 21600 | 21650 | 21650 | 21600 | 68 |
| 444 | 20241008 | 120800 | 2436524450 | 21600 | 21600 | 21600 | 21600 | 52 |
| 445 | 20241008 | 120700 | 2435401250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 446 | 20241008 | 120600 | 2435401250 | 21600 | 21650 | 21650 | 21600 | 135 |
| 447 | 20241008 | 120500 | 2432485000 | 21600 | 21600 | 21600 | 21600 | 93 |
| 448 | 20241008 | 120400 | 2430476200 | 21650 | 21650 | 21650 | 21600 | 6 |
| 449 | 20241008 | 120300 | 2430346400 | 21700 | 21600 | 21700 | 21550 | 1303 |
| 450 | 20241008 | 120200 | 2402082950 | 21650 | 21550 | 21650 | 21550 | 7 |
| 451 | 20241008 | 120100 | 2401931850 | 21550 | 21600 | 21600 | 21550 | 221 |
| 452 | 20241008 | 120000 | 2397164650 | 21600 | 21600 | 21600 | 21600 | 937 |
| 453 | 20241008 | 115900 | 2376925450 | 21600 | 21600 | 21600 | 21600 | 52 |
| 454 | 20241008 | 115800 | 2375802250 | 21600 | 21600 | 21600 | 21600 | 171 |
| 455 | 20241008 | 115700 | 2372108650 | 21650 | 21600 | 21650 | 21600 | 71 |
| 456 | 20241008 | 115600 | 2370575000 | 21600 | 21600 | 21600 | 21600 | 10 |
| 457 | 20241008 | 115500 | 2370359000 | 21650 | 21600 | 21650 | 21600 | 1337 |
| 458 | 20241008 | 115400 | 2341416650 | 21600 | 21600 | 21650 | 21600 | 155 |
| 459 | 20241008 | 115300 | 2338063550 | 21600 | 21600 | 21600 | 21600 | 51 |
| 460 | 20241008 | 115200 | 2336961950 | 21500 | 21600 | 21600 | 21500 | 159 |
| 461 | 20241008 | 115100 | 2333534350 | 21550 | 21550 | 21550 | 21550 | 52 |
| 462 | 20241008 | 115000 | 2332413750 | 21550 | 21550 | 21550 | 21550 | 158 |
| 463 | 20241008 | 114900 | 2329008850 | 21550 | 21600 | 21600 | 21550 | 178 |
| 464 | 20241008 | 114800 | 2325170200 | 21600 | 21600 | 21600 | 21600 | 46 |
| 465 | 20241008 | 114700 | 2324176600 | 21650 | 21650 | 21650 | 21650 | 1 |
| 466 | 20241008 | 114600 | 2324154950 | 21550 | 21600 | 21600 | 21550 | 123 |
| 467 | 20241008 | 114500 | 2321501700 | 21600 | 21550 | 21600 | 21550 | 1864 |
| 468 | 20241008 | 114400 | 2281254850 | 21500 | 21500 | 21500 | 21500 | 142 |
| 469 | 20241008 | 114300 | 2278201850 | 21500 | 21500 | 21550 | 21500 | 1125 |
| 470 | 20241008 | 114200 | 2254014300 | 21500 | 21550 | 21550 | 21500 | 119 |
| 471 | 20241008 | 114100 | 2251451600 | 21550 | 21550 | 21550 | 21550 | 149 |
| 472 | 20241008 | 114000 | 2248240650 | 21600 | 21500 | 21600 | 21500 | 936 |
| 473 | 20241008 | 113900 | 2228109550 | 21500 | 21550 | 21550 | 21500 | 53 |
| 474 | 20241008 | 113800 | 2226970000 | 21500 | 21500 | 21500 | 21500 | 132 |
| 475 | 20241008 | 113700 | 2224132000 | 21550 | 21500 | 21550 | 21450 | 941 |
| 476 | 20241008 | 113600 | 2203854550 | 21500 | 21500 | 21500 | 21500 | 600 |
| 477 | 20241008 | 113500 | 2190954550 | 21500 | 21450 | 21500 | 21450 | 1958 |
| 478 | 20241008 | 113400 | 2148900700 | 21450 | 21450 | 21450 | 21450 | 88 |
| 479 | 20241008 | 113300 | 2147013100 | 21450 | 21500 | 21500 | 21450 | 507 |
| 480 | 20241008 | 113200 | 2136113700 | 21450 | 21450 | 21450 | 21450 | 1541 |
| 481 | 20241008 | 113100 | 2103059250 | 21500 | 21500 | 21500 | 21500 | 244 |
| 482 | 20241008 | 113000 | 2097813250 | 21500 | 21400 | 21500 | 21400 | 158 |
| 483 | 20241008 | 112900 | 2094423200 | 21450 | 21450 | 21450 | 21400 | 225 |
| 484 | 20241008 | 112800 | 2089606950 | 21400 | 21450 | 21450 | 21400 | 285 |
| 485 | 20241008 | 112700 | 2083507550 | 21450 | 21450 | 21450 | 21450 | 135 |
| 486 | 20241008 | 112600 | 2080611800 | 21450 | 21450 | 21500 | 21450 | 328 |
| 487 | 20241008 | 112500 | 2073575000 | 21450 | 21500 | 21500 | 21450 | 314 |
| 488 | 20241008 | 112400 | 2066839650 | 21500 | 21400 | 21500 | 21400 | 824 |
| 489 | 20241008 | 112300 | 2049178600 | 21450 | 21450 | 21500 | 21400 | 281 |
| 490 | 20241008 | 112200 | 2043156750 | 21450 | 21450 | 21500 | 21450 | 276 |
| 491 | 20241008 | 112100 | 2037231550 | 21450 | 21450 | 21450 | 21450 | 662 |
| 492 | 20241008 | 112000 | 2023031650 | 21450 | 21450 | 21450 | 21400 | 585 |
| 493 | 20241008 | 111900 | 2010486150 | 21400 | 21450 | 21450 | 21400 | 358 |
| 494 | 20241008 | 111800 | 2002821400 | 21450 | 21450 | 21500 | 21450 | 612 |
| 495 | 20241008 | 111700 | 1989693950 | 21450 | 21450 | 21500 | 21450 | 1321 |
| 496 | 20241008 | 111600 | 1961358150 | 21450 | 21450 | 21500 | 21450 | 449 |
| 497 | 20241008 | 111500 | 1951727000 | 21450 | 21500 | 21550 | 21450 | 14301 |
| 498 | 20241008 | 111400 | 1644308250 | 21500 | 21550 | 21550 | 21500 | 471 |
| 499 | 20241008 | 111300 | 1634181400 | 21500 | 21500 | 21550 | 21500 | 846 |
| 500 | 20241008 | 111200 | 1615992150 | 21500 | 21550 | 21550 | 21500 | 293 |
| 501 | 20241008 | 111100 | 1609692600 | 21500 | 21550 | 21550 | 21500 | 2961 |
| 502 | 20241008 | 111000 | 1545893250 | 21550 | 21600 | 21650 | 21550 | 7878 |
| 503 | 20241008 | 110900 | 1375828200 | 21600 | 21600 | 21600 | 21600 | 398 |
| 504 | 20241008 | 110800 | 1367231400 | 21600 | 21650 | 21650 | 21600 | 1921 |
| 505 | 20241008 | 110700 | 1325658050 | 21650 | 21650 | 21700 | 21650 | 224 |
| 506 | 20241008 | 110600 | 1320808100 | 21650 | 21650 | 21650 | 21650 | 814 |
| 507 | 20241008 | 110500 | 1303185000 | 21650 | 21650 | 21650 | 21650 | 299 |
| 508 | 20241008 | 110400 | 1296711650 | 21650 | 21650 | 21700 | 21650 | 804 |
| 509 | 20241008 | 110300 | 1279305000 | 21700 | 21650 | 21750 | 21650 | 348 |
| 510 | 20241008 | 110200 | 1271760100 | 21700 | 21700 | 21750 | 21700 | 997 |
| 511 | 20241008 | 110100 | 1250122900 | 21700 | 21700 | 21750 | 21700 | 109 |
| 512 | 20241008 | 110000 | 1247757250 | 21700 | 21700 | 21700 | 21700 | 103 |
| 513 | 20241008 | 105900 | 1245522150 | 21750 | 21700 | 21750 | 21700 | 299 |
| 514 | 20241008 | 105800 | 1239033650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 515 | 20241008 | 105700 | 1239033650 | 21650 | 21700 | 21700 | 21650 | 87 |
| 516 | 20241008 | 105600 | 1237148350 | 21700 | 21650 | 21700 | 21650 | 378 |
| 517 | 20241008 | 105500 | 1228962150 | 21700 | 21700 | 21750 | 21700 | 543 |
| 518 | 20241008 | 105400 | 1217179000 | 21700 | 21750 | 21750 | 21700 | 287 |
| 519 | 20241008 | 105300 | 1210940400 | 21750 | 21750 | 21750 | 21750 | 1 |
| 520 | 20241008 | 105200 | 1210918650 | 21700 | 21700 | 21700 | 21700 | 354 |
| 521 | 20241008 | 105100 | 1203236850 | 21700 | 21700 | 21700 | 21700 | 62 |
| 522 | 20241008 | 105000 | 1201891450 | 21700 | 21700 | 21750 | 21700 | 404 |
| 523 | 20241008 | 104900 | 1193123150 | 21700 | 21700 | 21700 | 21700 | 123 |
| 524 | 20241008 | 104800 | 1190454050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 525 | 20241008 | 104700 | 1190454050 | 21700 | 21700 | 21700 | 21650 | 110 |
| 526 | 20241008 | 104600 | 1188070150 | 21700 | 21650 | 21700 | 21650 | 183 |
| 527 | 20241008 | 104500 | 1184107950 | 21650 | 21650 | 21650 | 21650 | 1 |
| 528 | 20241008 | 104400 | 1184086300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 529 | 20241008 | 104300 | 1184086300 | 21650 | 21700 | 21750 | 21650 | 293 |
| 530 | 20241008 | 104200 | 1177730350 | 21700 | 21700 | 21700 | 21700 | 77 |
| 531 | 20241008 | 104100 | 1176059450 | 21700 | 21650 | 21700 | 21650 | 487 |
| 532 | 20241008 | 104000 | 1165494150 | 21650 | 21650 | 21650 | 21650 | 175 |
| 533 | 20241008 | 103900 | 1161705400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 534 | 20241008 | 103800 | 1161705400 | 21650 | 21650 | 21700 | 21650 | 625 |
| 535 | 20241008 | 103700 | 1148173350 | 21650 | 21650 | 21700 | 21650 | 734 |
| 536 | 20241008 | 103600 | 1132282150 | 21650 | 21700 | 21700 | 21650 | 69 |
| 537 | 20241008 | 103500 | 1130788200 | 21700 | 21700 | 21700 | 21700 | 380 |
| 538 | 20241008 | 103400 | 1122542200 | 21700 | 21700 | 21700 | 21650 | 1241 |
| 539 | 20241008 | 103300 | 1095616100 | 21750 | 21750 | 21750 | 21750 | 21 |
| 540 | 20241008 | 103200 | 1095159350 | 21750 | 21750 | 21750 | 21750 | 4 |
| 541 | 20241008 | 103100 | 1095072350 | 21700 | 21750 | 21800 | 21700 | 1011 |
| 542 | 20241008 | 103000 | 1073132650 | 21700 | 21750 | 21800 | 21700 | 517 |
| 543 | 20241008 | 102900 | 1061876100 | 21750 | 21700 | 21750 | 21700 | 125 |
| 544 | 20241008 | 102800 | 1059162600 | 21700 | 21750 | 21750 | 21700 | 188 |
| 545 | 20241008 | 102700 | 1055078000 | 21700 | 21700 | 21700 | 21700 | 316 |
| 546 | 20241008 | 102600 | 1048220800 | 21700 | 21700 | 21700 | 21700 | 323 |
| 547 | 20241008 | 102500 | 1041211700 | 21700 | 21700 | 21700 | 21700 | 310 |
| 548 | 20241008 | 102400 | 1034484700 | 21750 | 21700 | 21750 | 21700 | 139 |
| 549 | 20241008 | 102300 | 1031461900 | 21700 | 21700 | 21700 | 21700 | 234 |
| 550 | 20241008 | 102200 | 1026384100 | 21750 | 21700 | 21750 | 21700 | 16 |
| 551 | 20241008 | 102100 | 1026036850 | 21700 | 21750 | 21750 | 21700 | 60 |
| 552 | 20241008 | 102000 | 1024732350 | 21750 | 21800 | 21800 | 21700 | 78 |
| 553 | 20241008 | 101900 | 1023039500 | 21700 | 21850 | 21850 | 21700 | 22 |
| 554 | 20241008 | 101800 | 1022561750 | 21850 | 21750 | 21850 | 21700 | 2796 |
| 555 | 20241008 | 101700 | 961887150 | 21750 | 21750 | 21800 | 21750 | 88 |
| 556 | 20241008 | 101600 | 959973100 | 21700 | 21750 | 21750 | 21700 | 337 |
| 557 | 20241008 | 101500 | 952653350 | 21750 | 21700 | 21750 | 21700 | 129 |
| 558 | 20241008 | 101400 | 949853350 | 21750 | 21750 | 21750 | 21750 | 70 |
| 559 | 20241008 | 101300 | 948330850 | 21750 | 21750 | 21750 | 21750 | 718 |
| 560 | 20241008 | 101200 | 932714350 | 21700 | 21700 | 21700 | 21700 | 325 |
| 561 | 20241008 | 101100 | 925661850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 562 | 20241008 | 101000 | 925661850 | 21700 | 21750 | 21750 | 21650 | 59 |
| 563 | 20241008 | 100900 | 924382250 | 21650 | 21700 | 21700 | 21650 | 401 |
| 564 | 20241008 | 100800 | 915683050 | 21700 | 21700 | 21700 | 21650 | 2134 |
| 565 | 20241008 | 100700 | 869400700 | 21700 | 21700 | 21700 | 21700 | 62 |
| 566 | 20241008 | 100600 | 868055300 | 21750 | 21750 | 21750 | 21700 | 49 |
| 567 | 20241008 | 100500 | 866991750 | 21750 | 21800 | 21800 | 21700 | 735 |
| 568 | 20241008 | 100400 | 851015650 | 21750 | 21800 | 21800 | 21750 | 557 |
| 569 | 20241008 | 100300 | 838900550 | 21750 | 21800 | 21800 | 21750 | 729 |
| 570 | 20241008 | 100200 | 823030550 | 21800 | 21850 | 21850 | 21800 | 5031 |
| 571 | 20241008 | 100100 | 713338550 | 21900 | 21850 | 21900 | 21850 | 151 |
| 572 | 20241008 | 100000 | 710033150 | 21850 | 21850 | 21900 | 21850 | 197 |
| 573 | 20241008 | 095900 | 705728600 | 21850 | 21850 | 21850 | 21850 | 342 |
| 574 | 20241008 | 095800 | 698255900 | 21850 | 21850 | 21850 | 21850 | 3 |
| 575 | 20241008 | 095700 | 698190350 | 21850 | 21850 | 21850 | 21850 | 1309 |
| 576 | 20241008 | 095600 | 669588700 | 21850 | 21900 | 21900 | 21850 | 319 |
| 577 | 20241008 | 095500 | 662612550 | 21900 | 21900 | 21900 | 21900 | 6 |
| 578 | 20241008 | 095400 | 662481150 | 21900 | 21950 | 21950 | 21900 | 1931 |
| 579 | 20241008 | 095300 | 620191650 | 21950 | 21950 | 21950 | 21950 | 200 |
| 580 | 20241008 | 095200 | 615801650 | 21950 | 21950 | 21950 | 21950 | 10 |
| 581 | 20241008 | 095100 | 615582150 | 21950 | 21900 | 21950 | 21900 | 338 |
| 582 | 20241008 | 095000 | 608179900 | 21900 | 21850 | 21900 | 21850 | 20 |
| 583 | 20241008 | 094900 | 607742600 | 21850 | 21850 | 21850 | 21850 | 77 |
| 584 | 20241008 | 094800 | 606060150 | 21850 | 21850 | 21850 | 21850 | 37 |
| 585 | 20241008 | 094700 | 605251700 | 21850 | 21800 | 21900 | 21800 | 468 |
| 586 | 20241008 | 094600 | 595043350 | 21800 | 21800 | 21850 | 21750 | 1565 |
| 587 | 20241008 | 094500 | 560929050 | 21800 | 21850 | 21850 | 21800 | 70 |
| 588 | 20241008 | 094400 | 559401000 | 21850 | 21850 | 21850 | 21850 | 29 |
| 589 | 20241008 | 094300 | 558767350 | 21800 | 21850 | 21850 | 21800 | 184 |
| 590 | 20241008 | 094200 | 554749050 | 21850 | 21800 | 21850 | 21800 | 85 |
| 591 | 20241008 | 094100 | 552895850 | 21800 | 21850 | 21900 | 21800 | 1639 |
| 592 | 20241008 | 094000 | 517111350 | 21850 | 21800 | 21900 | 21800 | 208 |
| 593 | 20241008 | 093900 | 512571350 | 21800 | 21800 | 21900 | 21800 | 28 |
| 594 | 20241008 | 093800 | 511960750 | 21850 | 21850 | 21850 | 21800 | 537 |
| 595 | 20241008 | 093700 | 500247600 | 21850 | 21900 | 21900 | 21800 | 2976 |
| 596 | 20241008 | 093600 | 435175550 | 21950 | 21950 | 21950 | 21900 | 143 |
| 597 | 20241008 | 093500 | 432038050 | 21950 | 21900 | 21950 | 21900 | 299 |
| 598 | 20241008 | 093400 | 425486300 | 21950 | 21900 | 21950 | 21900 | 248 |
| 599 | 20241008 | 093300 | 420044650 | 21900 | 21900 | 21900 | 21900 | 40 |
| 600 | 20241008 | 093200 | 419168650 | 21900 | 21900 | 21900 | 21900 | 31 |
| 601 | 20241008 | 093100 | 418489750 | 21900 | 21900 | 22000 | 21900 | 111 |
| 602 | 20241008 | 093000 | 416057600 | 21900 | 21900 | 21900 | 21850 | 91 |
| 603 | 20241008 | 092900 | 414065600 | 21900 | 21950 | 21950 | 21850 | 1161 |
| 604 | 20241008 | 092800 | 388635750 | 21950 | 21950 | 22000 | 21950 | 161 |
| 605 | 20241008 | 092700 | 385100550 | 21950 | 22000 | 22050 | 21950 | 288 |
| 606 | 20241008 | 092600 | 378772300 | 21950 | 21900 | 21950 | 21900 | 238 |
| 607 | 20241008 | 092500 | 373558550 | 21900 | 21850 | 22050 | 21850 | 219 |
| 608 | 20241008 | 092400 | 368752350 | 21900 | 21850 | 22050 | 21850 | 80 |
| 609 | 20241008 | 092300 | 367000150 | 22050 | 22000 | 22050 | 21850 | 1541 |
| 610 | 20241008 | 092200 | 333243950 | 22050 | 22100 | 22150 | 22000 | 1976 |
| 611 | 20241008 | 092100 | 289683750 | 22150 | 22150 | 22150 | 22100 | 464 |
| 612 | 20241008 | 092000 | 279406800 | 22150 | 22200 | 22200 | 22150 | 785 |
| 613 | 20241008 | 091900 | 261985700 | 22250 | 22250 | 22250 | 22250 | 556 |
| 614 | 20241008 | 091800 | 249614700 | 22250 | 22250 | 22250 | 22250 | 55 |
| 615 | 20241008 | 091700 | 248390950 | 22250 | 22300 | 22300 | 22250 | 103 |
| 616 | 20241008 | 091600 | 246097200 | 22250 | 22250 | 22250 | 22250 | 97 |
| 617 | 20241008 | 091500 | 243938950 | 22250 | 22250 | 22250 | 22250 | 203 |
| 618 | 20241008 | 091400 | 239422200 | 22250 | 22250 | 22300 | 22250 | 1274 |
| 619 | 20241008 | 091300 | 211065700 | 22200 | 22200 | 22200 | 22150 | 1676 |
| 620 | 20241008 | 091200 | 173908500 | 22200 | 22250 | 22250 | 22200 | 398 |
| 621 | 20241008 | 091100 | 165069900 | 22300 | 22200 | 22300 | 22200 | 1553 |
| 622 | 20241008 | 091000 | 130570750 | 22200 | 22200 | 22200 | 22200 | 8 |
| 623 | 20241008 | 090900 | 130393150 | 22250 | 22250 | 22250 | 22250 | 18 |
| 624 | 20241008 | 090800 | 129992650 | 22300 | 22400 | 22400 | 22250 | 1739 |
| 625 | 20241008 | 090700 | 91187250 | 22300 | 22400 | 22400 | 22300 | 519 |
| 626 | 20241008 | 090600 | 79584650 | 22300 | 22300 | 22400 | 22300 | 415 |
| 627 | 20241008 | 090500 | 70305400 | 22300 | 22250 | 22350 | 22250 | 225 |
| 628 | 20241008 | 090400 | 65292900 | 22250 | 22250 | 22250 | 22250 | 4 |
| 629 | 20241008 | 090300 | 65203900 | 22250 | 22150 | 22250 | 22100 | 268 |
| 630 | 20241008 | 090200 | 59261150 | 22100 | 22050 | 22100 | 22050 | 113 |
| 631 | 20241008 | 090100 | 56768850 | 22200 | 22100 | 22200 | 22100 | 287 |
| 632 | 20241008 | 090000 | 50415450 | 22150 | 22050 | 22200 | 22050 | 2244 |