33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241014 | 191200 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 29261 |
| 3 | 20241014 | 191100 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20241014 | 191000 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20241014 | 190900 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20241014 | 190800 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20241014 | 190700 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20241014 | 190600 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20241014 | 190500 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20241014 | 190400 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20241014 | 190300 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20241014 | 190200 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20241014 | 190100 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20241014 | 190000 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20241014 | 185900 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20241014 | 185800 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20241014 | 185700 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20241014 | 185600 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20241014 | 185500 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20241014 | 185400 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20241014 | 185300 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20241014 | 185200 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20241014 | 185100 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20241014 | 185000 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20241014 | 184900 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20241014 | 184800 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20241014 | 184700 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20241014 | 184600 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20241014 | 184500 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20241014 | 184400 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20241014 | 184300 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20241014 | 184200 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 29261 |
| 33 | 20241014 | 184100 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20241014 | 184000 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20241014 | 183900 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20241014 | 183800 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20241014 | 183700 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20241014 | 183600 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20241014 | 183500 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20241014 | 183400 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20241014 | 183300 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20241014 | 183200 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20241014 | 183100 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20241014 | 183000 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20241014 | 182900 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20241014 | 182800 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20241014 | 182700 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20241014 | 182600 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20241014 | 182500 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20241014 | 182400 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20241014 | 182300 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20241014 | 182200 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20241014 | 182100 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20241014 | 182000 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20241014 | 181900 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20241014 | 181800 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20241014 | 181700 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20241014 | 181600 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20241014 | 181500 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20241014 | 181400 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20241014 | 181300 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20241014 | 181200 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 29261 |
| 63 | 20241014 | 181100 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20241014 | 181000 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20241014 | 180900 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20241014 | 180800 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20241014 | 180700 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20241014 | 180600 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20241014 | 180500 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20241014 | 180400 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20241014 | 180300 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20241014 | 180200 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20241014 | 180100 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20241014 | 180000 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20241014 | 175900 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20241014 | 175800 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20241014 | 175700 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20241014 | 175600 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20241014 | 175500 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20241014 | 175400 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20241014 | 175300 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20241014 | 175200 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20241014 | 175100 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20241014 | 175000 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20241014 | 174900 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20241014 | 174800 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20241014 | 174700 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20241014 | 174600 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20241014 | 174500 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20241014 | 174400 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20241014 | 174300 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20241014 | 174200 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 29261 |
| 93 | 20241014 | 174100 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20241014 | 174000 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20241014 | 173900 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20241014 | 173800 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20241014 | 173700 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20241014 | 173600 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20241014 | 173500 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20241014 | 173400 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20241014 | 173300 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20241014 | 173200 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20241014 | 173100 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20241014 | 173000 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20241014 | 172900 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20241014 | 172800 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20241014 | 172700 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20241014 | 172600 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20241014 | 172500 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20241014 | 172400 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20241014 | 172300 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20241014 | 172200 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20241014 | 172100 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20241014 | 172000 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20241014 | 171900 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20241014 | 171800 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20241014 | 171700 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20241014 | 171600 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20241014 | 171500 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20241014 | 171400 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20241014 | 171300 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20241014 | 171200 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 29261 |
| 123 | 20241014 | 171100 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20241014 | 171000 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20241014 | 170900 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20241014 | 170800 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20241014 | 170700 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20241014 | 170600 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20241014 | 170500 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20241014 | 170400 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20241014 | 170300 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20241014 | 170200 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20241014 | 170100 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20241014 | 170000 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20241014 | 165900 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20241014 | 165800 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20241014 | 165700 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20241014 | 165600 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20241014 | 165500 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20241014 | 165400 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20241014 | 165300 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20241014 | 165200 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20241014 | 165100 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20241014 | 165000 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20241014 | 164900 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20241014 | 164800 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20241014 | 164700 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20241014 | 164600 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20241014 | 164500 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20241014 | 164400 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20241014 | 164300 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20241014 | 164200 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 29261 |
| 153 | 20241014 | 164100 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20241014 | 164000 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20241014 | 163900 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20241014 | 163800 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20241014 | 163700 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20241014 | 163600 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20241014 | 163500 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20241014 | 163400 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20241014 | 163300 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20241014 | 163200 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20241014 | 163100 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20241014 | 163000 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20241014 | 162900 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20241014 | 162800 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20241014 | 162700 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20241014 | 162600 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20241014 | 162500 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20241014 | 162400 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20241014 | 162300 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20241014 | 162200 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20241014 | 162100 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20241014 | 162000 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20241014 | 161900 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20241014 | 161800 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20241014 | 161700 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20241014 | 161600 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20241014 | 161500 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20241014 | 161400 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20241014 | 161300 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20241014 | 161200 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 29261 |
| 183 | 20241014 | 161100 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20241014 | 161000 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20241014 | 160900 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20241014 | 160800 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20241014 | 160700 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20241014 | 160600 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20241014 | 160500 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20241014 | 160400 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20241014 | 160300 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20241014 | 160200 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20241014 | 160100 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20241014 | 160000 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20241014 | 155900 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20241014 | 155800 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20241014 | 155700 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20241014 | 155600 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20241014 | 155500 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20241014 | 155400 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20241014 | 155300 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20241014 | 155200 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20241014 | 155100 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20241014 | 155000 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20241014 | 154900 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20241014 | 154800 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20241014 | 154700 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20241014 | 154600 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20241014 | 154500 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20241014 | 154400 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20241014 | 154300 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20241014 | 154200 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 29261 |
| 213 | 20241014 | 154100 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 214 | 20241014 | 154000 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 215 | 20241014 | 153900 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20241014 | 153800 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 217 | 20241014 | 153700 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 218 | 20241014 | 153600 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 219 | 20241014 | 153500 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 220 | 20241014 | 153400 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 221 | 20241014 | 153300 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 222 | 20241014 | 153200 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 223 | 20241014 | 153100 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 224 | 20241014 | 153000 | 13621459100 | 21750 | 21750 | 21750 | 21750 | 29261 |
| 225 | 20241014 | 152900 | 12985032350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 226 | 20241014 | 152800 | 12985032350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 227 | 20241014 | 152700 | 12985032350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 228 | 20241014 | 152600 | 12985032350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 229 | 20241014 | 152500 | 12985032350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 230 | 20241014 | 152400 | 12985032350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 231 | 20241014 | 152300 | 12985032350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 232 | 20241014 | 152200 | 12985032350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 233 | 20241014 | 152100 | 12985032350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 234 | 20241014 | 152000 | 12985032350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 235 | 20241014 | 151900 | 12985032350 | 21750 | 21800 | 21800 | 21750 | 4094 |
| 236 | 20241014 | 151800 | 12895833400 | 21800 | 21750 | 21800 | 21750 | 497 |
| 237 | 20241014 | 151700 | 12885005400 | 21800 | 21800 | 21800 | 21750 | 427 |
| 238 | 20241014 | 151600 | 12875701350 | 21800 | 21800 | 21800 | 21750 | 1038 |
| 239 | 20241014 | 151500 | 12853073750 | 21800 | 21800 | 21800 | 21750 | 232 |
| 240 | 20241014 | 151400 | 12848025150 | 21800 | 21750 | 21800 | 21750 | 1139 |
| 241 | 20241014 | 151300 | 12823226250 | 21800 | 21750 | 21800 | 21700 | 4437 |
| 242 | 20241014 | 151200 | 12726765100 | 21750 | 21750 | 21750 | 21700 | 1650 |
| 243 | 20241014 | 151100 | 12690956550 | 21700 | 21700 | 21750 | 21700 | 1444 |
| 244 | 20241014 | 151000 | 12659621650 | 21700 | 21700 | 21750 | 21700 | 1262 |
| 245 | 20241014 | 150900 | 12632226300 | 21750 | 21700 | 21750 | 21700 | 1449 |
| 246 | 20241014 | 150800 | 12600781100 | 21750 | 21700 | 21750 | 21700 | 824 |
| 247 | 20241014 | 150700 | 12582863850 | 21750 | 21700 | 21750 | 21700 | 1041 |
| 248 | 20241014 | 150600 | 12560225600 | 21700 | 21750 | 21750 | 21700 | 121 |
| 249 | 20241014 | 150500 | 12557595850 | 21700 | 21750 | 21750 | 21700 | 129 |
| 250 | 20241014 | 150400 | 12554792550 | 21700 | 21700 | 21750 | 21700 | 328 |
| 251 | 20241014 | 150300 | 12547662550 | 21700 | 21750 | 21750 | 21700 | 314 |
| 252 | 20241014 | 150200 | 12540841300 | 21700 | 21700 | 21750 | 21700 | 346 |
| 253 | 20241014 | 150100 | 12533332850 | 21700 | 21650 | 21750 | 21650 | 3348 |
| 254 | 20241014 | 150000 | 12460676650 | 21650 | 21650 | 21700 | 21650 | 276 |
| 255 | 20241014 | 145900 | 12454696050 | 21650 | 21650 | 21700 | 21650 | 2899 |
| 256 | 20241014 | 145800 | 12391797500 | 21650 | 21650 | 21700 | 21650 | 171 |
| 257 | 20241014 | 145700 | 12388094250 | 21700 | 21650 | 21700 | 21650 | 2550 |
| 258 | 20241014 | 145600 | 12332884600 | 21700 | 21650 | 21700 | 21650 | 2497 |
| 259 | 20241014 | 145500 | 12278822600 | 21650 | 21650 | 21700 | 21650 | 3037 |
| 260 | 20241014 | 145400 | 12213048800 | 21650 | 21650 | 21700 | 21650 | 1683 |
| 261 | 20241014 | 145300 | 12176608600 | 21650 | 21650 | 21700 | 21650 | 1884 |
| 262 | 20241014 | 145200 | 12135757500 | 21650 | 21700 | 21700 | 21650 | 912 |
| 263 | 20241014 | 145100 | 12115990400 | 21700 | 21700 | 21700 | 21650 | 1095 |
| 264 | 20241014 | 145000 | 12092281350 | 21650 | 21650 | 21700 | 21650 | 10598 |
| 265 | 20241014 | 144900 | 11862834250 | 21650 | 21650 | 21700 | 21650 | 862 |
| 266 | 20241014 | 144800 | 11844163100 | 21650 | 21700 | 21700 | 21650 | 465 |
| 267 | 20241014 | 144700 | 11834092350 | 21650 | 21700 | 21750 | 21650 | 796 |
| 268 | 20241014 | 144600 | 11816821800 | 21700 | 21750 | 21750 | 21700 | 1060 |
| 269 | 20241014 | 144500 | 11793812650 | 21700 | 21750 | 21750 | 21700 | 153 |
| 270 | 20241014 | 144400 | 11790490850 | 21750 | 21700 | 21750 | 21650 | 7089 |
| 271 | 20241014 | 144300 | 11636676150 | 21700 | 21700 | 21700 | 21650 | 934 |
| 272 | 20241014 | 144200 | 11616428250 | 21650 | 21650 | 21700 | 21650 | 595 |
| 273 | 20241014 | 144100 | 11603538400 | 21700 | 21650 | 21700 | 21650 | 780 |
| 274 | 20241014 | 144000 | 11586639550 | 21650 | 21650 | 21700 | 21650 | 221 |
| 275 | 20241014 | 143900 | 11581853800 | 21700 | 21650 | 21700 | 21650 | 3780 |
| 276 | 20241014 | 143800 | 11499978500 | 21650 | 21700 | 21700 | 21650 | 1523 |
| 277 | 20241014 | 143700 | 11467002400 | 21650 | 21650 | 21700 | 21650 | 923 |
| 278 | 20241014 | 143600 | 11447015100 | 21650 | 21700 | 21700 | 21650 | 1578 |
| 279 | 20241014 | 143500 | 11412834000 | 21700 | 21650 | 21700 | 21650 | 1249 |
| 280 | 20241014 | 143400 | 11385790300 | 21700 | 21650 | 21700 | 21650 | 2708 |
| 281 | 20241014 | 143300 | 11327101650 | 21650 | 21650 | 21700 | 21650 | 456 |
| 282 | 20241014 | 143200 | 11317228600 | 21700 | 21650 | 21700 | 21650 | 3236 |
| 283 | 20241014 | 143100 | 11247111350 | 21700 | 21650 | 21700 | 21650 | 1423 |
| 284 | 20241014 | 143000 | 11216295900 | 21650 | 21650 | 21700 | 21650 | 2083 |
| 285 | 20241014 | 142900 | 11171101200 | 21650 | 21650 | 21700 | 21650 | 1340 |
| 286 | 20241014 | 142800 | 11142089700 | 21650 | 21650 | 21700 | 21650 | 1664 |
| 287 | 20241014 | 142700 | 11106063750 | 21700 | 21650 | 21700 | 21650 | 19639 |
| 288 | 20241014 | 142600 | 10680792200 | 21650 | 21700 | 21700 | 21650 | 1724 |
| 289 | 20241014 | 142500 | 10643447000 | 21650 | 21650 | 21700 | 21650 | 1129 |
| 290 | 20241014 | 142400 | 10619002400 | 21650 | 21700 | 21700 | 21650 | 2979 |
| 291 | 20241014 | 142300 | 10554426700 | 21700 | 21650 | 21750 | 21650 | 7554 |
| 292 | 20241014 | 142200 | 10390512200 | 21700 | 21650 | 21700 | 21650 | 2255 |
| 293 | 20241014 | 142100 | 10341663300 | 21650 | 21700 | 21750 | 21650 | 7901 |
| 294 | 20241014 | 142000 | 10170187400 | 21700 | 21750 | 21750 | 21700 | 9716 |
| 295 | 20241014 | 141900 | 9959246050 | 21750 | 21750 | 21750 | 21700 | 1776 |
| 296 | 20241014 | 141800 | 9920703300 | 21700 | 21700 | 21750 | 21700 | 2067 |
| 297 | 20241014 | 141700 | 9875848800 | 21750 | 21700 | 21750 | 21700 | 1160 |
| 298 | 20241014 | 141600 | 9850675650 | 21700 | 21750 | 21750 | 21700 | 1324 |
| 299 | 20241014 | 141500 | 9821921200 | 21750 | 21750 | 21750 | 21700 | 1535 |
| 300 | 20241014 | 141400 | 9788592450 | 21750 | 21700 | 21750 | 21700 | 1164 |
| 301 | 20241014 | 141300 | 9763317150 | 21700 | 21750 | 21750 | 21700 | 921 |
| 302 | 20241014 | 141200 | 9743315400 | 21750 | 21750 | 21750 | 21700 | 1812 |
| 303 | 20241014 | 141100 | 9703987800 | 21750 | 21700 | 21750 | 21700 | 1306 |
| 304 | 20241014 | 141000 | 9675632650 | 21700 | 21800 | 21800 | 21700 | 15332 |
| 305 | 20241014 | 140900 | 9342206250 | 21750 | 21750 | 21800 | 21750 | 1337 |
| 306 | 20241014 | 140800 | 9313122250 | 21750 | 21800 | 21800 | 21750 | 855 |
| 307 | 20241014 | 140700 | 9294520650 | 21750 | 21800 | 21800 | 21750 | 916 |
| 308 | 20241014 | 140600 | 9274596600 | 21800 | 21800 | 21850 | 21800 | 4407 |
| 309 | 20241014 | 140500 | 9178523550 | 21800 | 21800 | 21850 | 21800 | 298 |
| 310 | 20241014 | 140400 | 9172025900 | 21800 | 21800 | 21850 | 21800 | 952 |
| 311 | 20241014 | 140300 | 9151269900 | 21850 | 21750 | 21850 | 21750 | 5359 |
| 312 | 20241014 | 140200 | 9034456500 | 21750 | 21750 | 21800 | 21750 | 1648 |
| 313 | 20241014 | 140100 | 8998600600 | 21750 | 21750 | 21800 | 21750 | 2419 |
| 314 | 20241014 | 140000 | 8945983600 | 21750 | 21800 | 21800 | 21750 | 1216 |
| 315 | 20241014 | 135900 | 8919533050 | 21750 | 21800 | 21800 | 21750 | 1971 |
| 316 | 20241014 | 135800 | 8876663450 | 21750 | 21800 | 21800 | 21750 | 1842 |
| 317 | 20241014 | 135700 | 8836597550 | 21800 | 21750 | 21800 | 21750 | 799 |
| 318 | 20241014 | 135600 | 8819214000 | 21800 | 21800 | 21800 | 21750 | 385 |
| 319 | 20241014 | 135500 | 8810832150 | 21800 | 21750 | 21800 | 21750 | 522 |
| 320 | 20241014 | 135400 | 8799478500 | 21750 | 21800 | 21800 | 21750 | 1622 |
| 321 | 20241014 | 135300 | 8764197350 | 21800 | 21750 | 21800 | 21750 | 801 |
| 322 | 20241014 | 135200 | 8746775500 | 21800 | 21800 | 21800 | 21750 | 687 |
| 323 | 20241014 | 135100 | 8731829900 | 21800 | 21750 | 21800 | 21750 | 851 |
| 324 | 20241014 | 135000 | 8713302700 | 21800 | 21850 | 21850 | 21750 | 2489 |
| 325 | 20241014 | 134900 | 8659055100 | 21850 | 21800 | 21850 | 21800 | 210 |
| 326 | 20241014 | 134800 | 8654471300 | 21800 | 21850 | 21850 | 21800 | 691 |
| 327 | 20241014 | 134700 | 8639400350 | 21850 | 21850 | 21850 | 21800 | 593 |
| 328 | 20241014 | 134600 | 8626471300 | 21800 | 21800 | 21850 | 21800 | 914 |
| 329 | 20241014 | 134500 | 8606543500 | 21800 | 21850 | 21850 | 21800 | 2461 |
| 330 | 20241014 | 134400 | 8552794250 | 21800 | 21800 | 21850 | 21800 | 663 |
| 331 | 20241014 | 134300 | 8538340600 | 21800 | 21800 | 21850 | 21800 | 221 |
| 332 | 20241014 | 134200 | 8533521300 | 21800 | 21800 | 21850 | 21800 | 170 |
| 333 | 20241014 | 134100 | 8529815100 | 21850 | 21850 | 21850 | 21800 | 151 |
| 334 | 20241014 | 134000 | 8526522550 | 21850 | 21850 | 21850 | 21800 | 636 |
| 335 | 20241014 | 133900 | 8512633050 | 21850 | 21800 | 21850 | 21800 | 231 |
| 336 | 20241014 | 133800 | 8507596750 | 21800 | 21800 | 21850 | 21750 | 5475 |
| 337 | 20241014 | 133700 | 8388244600 | 21750 | 21800 | 21800 | 21750 | 126 |
| 338 | 20241014 | 133600 | 8385502450 | 21800 | 21750 | 21800 | 21750 | 541 |
| 339 | 20241014 | 133500 | 8373715050 | 21750 | 21750 | 21800 | 21750 | 312 |
| 340 | 20241014 | 133400 | 8366921850 | 21800 | 21800 | 21800 | 21750 | 182 |
| 341 | 20241014 | 133300 | 8362963100 | 21750 | 21750 | 21750 | 21750 | 249 |
| 342 | 20241014 | 133200 | 8357547350 | 21750 | 21800 | 21800 | 21750 | 283 |
| 343 | 20241014 | 133100 | 8351390400 | 21800 | 21750 | 21800 | 21750 | 935 |
| 344 | 20241014 | 133000 | 8331054000 | 21800 | 21750 | 21800 | 21750 | 1263 |
| 345 | 20241014 | 132900 | 8303578400 | 21800 | 21750 | 21800 | 21750 | 1639 |
| 346 | 20241014 | 132800 | 8267927900 | 21750 | 21800 | 21800 | 21750 | 397 |
| 347 | 20241014 | 132700 | 8259288250 | 21800 | 21800 | 21800 | 21750 | 1357 |
| 348 | 20241014 | 132600 | 8229721000 | 21800 | 21800 | 21800 | 21750 | 318 |
| 349 | 20241014 | 132500 | 8222794450 | 21800 | 21800 | 21800 | 21750 | 226 |
| 350 | 20241014 | 132400 | 8217873100 | 21800 | 21750 | 21800 | 21750 | 623 |
| 351 | 20241014 | 132300 | 8204321250 | 21750 | 21750 | 21800 | 21750 | 205 |
| 352 | 20241014 | 132200 | 8199862450 | 21750 | 21800 | 21800 | 21750 | 3186 |
| 353 | 20241014 | 132100 | 8130418450 | 21800 | 21750 | 21800 | 21750 | 642 |
| 354 | 20241014 | 132000 | 8116453700 | 21750 | 21800 | 21800 | 21750 | 256 |
| 355 | 20241014 | 131900 | 8110882300 | 21750 | 21750 | 21800 | 21750 | 445 |
| 356 | 20241014 | 131800 | 8101203300 | 21750 | 21750 | 21800 | 21750 | 147 |
| 357 | 20241014 | 131700 | 8098003300 | 21750 | 21750 | 21800 | 21750 | 1403 |
| 358 | 20241014 | 131600 | 8067441800 | 21750 | 21800 | 21800 | 21750 | 3127 |
| 359 | 20241014 | 131500 | 7999426550 | 21800 | 21750 | 21800 | 21750 | 243 |
| 360 | 20241014 | 131400 | 7994141050 | 21750 | 21750 | 21800 | 21750 | 194 |
| 361 | 20241014 | 131300 | 7989920100 | 21750 | 21750 | 21800 | 21750 | 133 |
| 362 | 20241014 | 131200 | 7987024950 | 21750 | 21750 | 21800 | 21750 | 367 |
| 363 | 20241014 | 131100 | 7979038900 | 21800 | 21750 | 21800 | 21750 | 93 |
| 364 | 20241014 | 131000 | 7977015950 | 21750 | 21800 | 21800 | 21750 | 1641 |
| 365 | 20241014 | 130900 | 7941272750 | 21750 | 21800 | 21800 | 21750 | 158 |
| 366 | 20241014 | 130800 | 7937834850 | 21750 | 21750 | 21800 | 21750 | 667 |
| 367 | 20241014 | 130700 | 7923317550 | 21800 | 21750 | 21800 | 21750 | 223 |
| 368 | 20241014 | 130600 | 7918463600 | 21750 | 21800 | 21800 | 21750 | 307 |
| 369 | 20241014 | 130500 | 7911783600 | 21800 | 21750 | 21800 | 21750 | 489 |
| 370 | 20241014 | 130400 | 7901144750 | 21800 | 21800 | 21800 | 21750 | 286 |
| 371 | 20241014 | 130300 | 7894920400 | 21800 | 21750 | 21800 | 21750 | 557 |
| 372 | 20241014 | 130200 | 7882792900 | 21750 | 21800 | 21800 | 21750 | 492 |
| 373 | 20241014 | 130100 | 7872079150 | 21800 | 21850 | 21850 | 21750 | 5349 |
| 374 | 20241014 | 130000 | 7755489800 | 21800 | 21850 | 21850 | 21800 | 2010 |
| 375 | 20241014 | 125900 | 7711670200 | 21850 | 21900 | 21900 | 21800 | 154 |
| 376 | 20241014 | 125800 | 7708305450 | 21850 | 21900 | 21900 | 21850 | 3455 |
| 377 | 20241014 | 125700 | 7632813250 | 21850 | 21850 | 21850 | 21850 | 188 |
| 378 | 20241014 | 125600 | 7628705450 | 21850 | 21850 | 21900 | 21850 | 173 |
| 379 | 20241014 | 125500 | 7624921650 | 21850 | 21850 | 21850 | 21850 | 188 |
| 380 | 20241014 | 125400 | 7620813850 | 21850 | 21850 | 21900 | 21850 | 642 |
| 381 | 20241014 | 125300 | 7606761100 | 21900 | 21850 | 21900 | 21850 | 107 |
| 382 | 20241014 | 125200 | 7604422450 | 21850 | 21850 | 21900 | 21850 | 780 |
| 383 | 20241014 | 125100 | 7587360250 | 21900 | 21850 | 21900 | 21850 | 196 |
| 384 | 20241014 | 125000 | 7583077450 | 21850 | 21850 | 21900 | 21850 | 309 |
| 385 | 20241014 | 124900 | 7576315200 | 21900 | 21950 | 21950 | 21850 | 2310 |
| 386 | 20241014 | 124800 | 7525730200 | 21900 | 21900 | 21950 | 21900 | 577 |
| 387 | 20241014 | 124700 | 7513093650 | 21950 | 21900 | 21950 | 21900 | 91 |
| 388 | 20241014 | 124600 | 7511100700 | 21950 | 21900 | 21950 | 21900 | 1160 |
| 389 | 20241014 | 124500 | 7485694100 | 21900 | 21850 | 21900 | 21850 | 497 |
| 390 | 20241014 | 124400 | 7474820600 | 21900 | 21900 | 21950 | 21900 | 3064 |
| 391 | 20241014 | 124300 | 7407718800 | 21950 | 21850 | 21950 | 21850 | 5083 |
| 392 | 20241014 | 124200 | 7296405250 | 21850 | 21850 | 21900 | 21850 | 101 |
| 393 | 20241014 | 124100 | 7294198350 | 21900 | 21900 | 21900 | 21850 | 248 |
| 394 | 20241014 | 124000 | 7288778050 | 21900 | 21850 | 21900 | 21850 | 105 |
| 395 | 20241014 | 123900 | 7286483750 | 21850 | 21850 | 21900 | 21850 | 133 |
| 396 | 20241014 | 123800 | 7283577650 | 21850 | 21850 | 21900 | 21850 | 711 |
| 397 | 20241014 | 123700 | 7268040950 | 21850 | 21850 | 21850 | 21850 | 296 |
| 398 | 20241014 | 123600 | 7261573350 | 21850 | 21850 | 21900 | 21850 | 108 |
| 399 | 20241014 | 123500 | 7259213450 | 21900 | 21850 | 21900 | 21850 | 174 |
| 400 | 20241014 | 123400 | 7255411500 | 21850 | 21850 | 21900 | 21850 | 156 |
| 401 | 20241014 | 123300 | 7252001650 | 21850 | 21850 | 21900 | 21850 | 308 |
| 402 | 20241014 | 123200 | 7245269400 | 21850 | 21850 | 21900 | 21800 | 1950 |
| 403 | 20241014 | 123100 | 7202592850 | 21800 | 21850 | 21900 | 21800 | 1316 |
| 404 | 20241014 | 123000 | 7173801050 | 21900 | 21850 | 21900 | 21850 | 594 |
| 405 | 20241014 | 122900 | 7160820800 | 21850 | 21850 | 21850 | 21850 | 702 |
| 406 | 20241014 | 122800 | 7145482100 | 21850 | 21900 | 21900 | 21850 | 205 |
| 407 | 20241014 | 122700 | 7141002350 | 21900 | 21850 | 21900 | 21850 | 586 |
| 408 | 20241014 | 122600 | 7128196900 | 21850 | 21850 | 21900 | 21850 | 332 |
| 409 | 20241014 | 122500 | 7120942650 | 21850 | 21850 | 21850 | 21850 | 166 |
| 410 | 20241014 | 122400 | 7117315550 | 21850 | 21850 | 21900 | 21850 | 289 |
| 411 | 20241014 | 122300 | 7111000850 | 21850 | 21900 | 21900 | 21850 | 480 |
| 412 | 20241014 | 122200 | 7100497100 | 21850 | 21900 | 21900 | 21850 | 5027 |
| 413 | 20241014 | 122100 | 6990554850 | 21850 | 21850 | 21900 | 21850 | 1308 |
| 414 | 20241014 | 122000 | 6961920050 | 21850 | 21900 | 21900 | 21850 | 173 |
| 415 | 20241014 | 121900 | 6958138650 | 21850 | 21850 | 21900 | 21850 | 261 |
| 416 | 20241014 | 121800 | 6952435650 | 21850 | 21850 | 21850 | 21850 | 115 |
| 417 | 20241014 | 121700 | 6949922900 | 21900 | 21850 | 21900 | 21850 | 1035 |
| 418 | 20241014 | 121600 | 6927307800 | 21850 | 21850 | 21900 | 21850 | 168 |
| 419 | 20241014 | 121500 | 6923635750 | 21850 | 21850 | 21900 | 21850 | 103 |
| 420 | 20241014 | 121400 | 6921384400 | 21850 | 21900 | 21900 | 21850 | 247 |
| 421 | 20241014 | 121300 | 6915986150 | 21900 | 21850 | 21900 | 21800 | 4650 |
| 422 | 20241014 | 121200 | 6814396650 | 21800 | 21800 | 21850 | 21800 | 389 |
| 423 | 20241014 | 121100 | 6805907800 | 21850 | 21800 | 21850 | 21800 | 245 |
| 424 | 20241014 | 121000 | 6800566650 | 21850 | 21800 | 21850 | 21800 | 97 |
| 425 | 20241014 | 120900 | 6798451800 | 21850 | 21850 | 21850 | 21800 | 175 |
| 426 | 20241014 | 120800 | 6794632700 | 21800 | 21850 | 21850 | 21800 | 245 |
| 427 | 20241014 | 120700 | 6789289150 | 21800 | 21850 | 21850 | 21800 | 156 |
| 428 | 20241014 | 120600 | 6785887150 | 21850 | 21800 | 21850 | 21800 | 181 |
| 429 | 20241014 | 120500 | 6781941050 | 21850 | 21850 | 21850 | 21800 | 115 |
| 430 | 20241014 | 120400 | 6779432700 | 21800 | 21850 | 21850 | 21800 | 107 |
| 431 | 20241014 | 120300 | 6777100000 | 21850 | 21800 | 21850 | 21800 | 227 |
| 432 | 20241014 | 120200 | 6772151250 | 21850 | 21850 | 21850 | 21800 | 837 |
| 433 | 20241014 | 120100 | 6753879350 | 21800 | 21750 | 21850 | 21750 | 1299 |
| 434 | 20241014 | 120000 | 6725560750 | 21800 | 21800 | 21800 | 21750 | 199 |
| 435 | 20241014 | 115900 | 6721230650 | 21800 | 21800 | 21800 | 21750 | 135 |
| 436 | 20241014 | 115800 | 6718290750 | 21750 | 21800 | 21800 | 21750 | 424 |
| 437 | 20241014 | 115700 | 6709055700 | 21800 | 21750 | 21800 | 21750 | 106 |
| 438 | 20241014 | 115600 | 6706749850 | 21750 | 21800 | 21800 | 21750 | 204 |
| 439 | 20241014 | 115500 | 6702310400 | 21800 | 21800 | 21800 | 21750 | 466 |
| 440 | 20241014 | 115400 | 6692173950 | 21800 | 21800 | 21800 | 21750 | 1514 |
| 441 | 20241014 | 115300 | 6659201650 | 21800 | 21850 | 21850 | 21800 | 4811 |
| 442 | 20241014 | 115200 | 6554105400 | 21850 | 21800 | 21850 | 21800 | 917 |
| 443 | 20241014 | 115100 | 6534114650 | 21800 | 21800 | 21850 | 21800 | 680 |
| 444 | 20241014 | 115000 | 6519290100 | 21850 | 21800 | 21850 | 21800 | 484 |
| 445 | 20241014 | 114900 | 6508737200 | 21800 | 21850 | 21850 | 21800 | 138 |
| 446 | 20241014 | 114800 | 6505728600 | 21800 | 21850 | 21850 | 21800 | 145 |
| 447 | 20241014 | 114700 | 6502566550 | 21850 | 21850 | 21850 | 21800 | 350 |
| 448 | 20241014 | 114600 | 6494931250 | 21800 | 21850 | 21850 | 21800 | 166 |
| 449 | 20241014 | 114500 | 6491311950 | 21900 | 21800 | 21900 | 21800 | 2810 |
| 450 | 20241014 | 114400 | 6430042550 | 21900 | 21850 | 21900 | 21800 | 715 |
| 451 | 20241014 | 114300 | 6414429300 | 21900 | 21850 | 21900 | 21800 | 6170 |
| 452 | 20241014 | 114200 | 6279563600 | 21850 | 21800 | 21850 | 21800 | 357 |
| 453 | 20241014 | 114100 | 6271780900 | 21800 | 21850 | 21850 | 21800 | 273 |
| 454 | 20241014 | 114000 | 6265827400 | 21850 | 21800 | 21850 | 21800 | 96 |
| 455 | 20241014 | 113900 | 6263733050 | 21800 | 21850 | 21850 | 21800 | 243 |
| 456 | 20241014 | 113800 | 6258435550 | 21800 | 21850 | 21850 | 21800 | 249 |
| 457 | 20241014 | 113700 | 6253007150 | 21800 | 21850 | 21850 | 21800 | 145 |
| 458 | 20241014 | 113600 | 6249845900 | 21850 | 21800 | 21850 | 21800 | 690 |
| 459 | 20241014 | 113500 | 6234802450 | 21850 | 21800 | 21850 | 21800 | 109 |
| 460 | 20241014 | 113400 | 6232425450 | 21800 | 21800 | 21850 | 21800 | 179 |
| 461 | 20241014 | 113300 | 6228520850 | 21800 | 21800 | 21850 | 21800 | 226 |
| 462 | 20241014 | 113200 | 6223591450 | 21850 | 21850 | 21850 | 21800 | 44 |
| 463 | 20241014 | 113100 | 6222630400 | 21800 | 21850 | 21850 | 21800 | 618 |
| 464 | 20241014 | 113000 | 6209149350 | 21800 | 21800 | 21800 | 21750 | 648 |
| 465 | 20241014 | 112900 | 6195029050 | 21750 | 21750 | 21800 | 21750 | 826 |
| 466 | 20241014 | 112800 | 6177027050 | 21750 | 21750 | 21800 | 21750 | 862 |
| 467 | 20241014 | 112700 | 6158266250 | 21800 | 21750 | 21800 | 21750 | 170 |
| 468 | 20241014 | 112600 | 6154564900 | 21750 | 21750 | 21800 | 21750 | 238 |
| 469 | 20241014 | 112500 | 6149385550 | 21800 | 21750 | 21800 | 21750 | 252 |
| 470 | 20241014 | 112400 | 6143901900 | 21800 | 21750 | 21800 | 21750 | 216 |
| 471 | 20241014 | 112300 | 6139198200 | 21800 | 21750 | 21800 | 21750 | 180 |
| 472 | 20241014 | 112200 | 6135279200 | 21750 | 21800 | 21800 | 21750 | 844 |
| 473 | 20241014 | 112100 | 6116887850 | 21850 | 21850 | 21850 | 21800 | 618 |
| 474 | 20241014 | 112000 | 6103394400 | 21800 | 21800 | 21850 | 21800 | 218 |
| 475 | 20241014 | 111900 | 6098641900 | 21800 | 21800 | 21850 | 21800 | 104 |
| 476 | 20241014 | 111800 | 6096374550 | 21800 | 21800 | 21850 | 21800 | 114 |
| 477 | 20241014 | 111700 | 6093887850 | 21800 | 21850 | 21850 | 21800 | 244 |
| 478 | 20241014 | 111600 | 6088568450 | 21850 | 21800 | 21850 | 21800 | 286 |
| 479 | 20241014 | 111500 | 6082333300 | 21850 | 21800 | 21850 | 21800 | 233 |
| 480 | 20241014 | 111400 | 6077253700 | 21850 | 21800 | 21850 | 21750 | 307 |
| 481 | 20241014 | 111300 | 6070569100 | 21750 | 21800 | 21800 | 21750 | 123 |
| 482 | 20241014 | 111200 | 6067890750 | 21800 | 21800 | 21850 | 21750 | 1446 |
| 483 | 20241014 | 111100 | 6036370200 | 21750 | 21800 | 21800 | 21750 | 888 |
| 484 | 20241014 | 111000 | 6017017200 | 21750 | 21750 | 21800 | 21750 | 155 |
| 485 | 20241014 | 110900 | 6013642900 | 21750 | 21800 | 21800 | 21750 | 742 |
| 486 | 20241014 | 110800 | 5997484050 | 21800 | 21750 | 21800 | 21750 | 268 |
| 487 | 20241014 | 110700 | 5991655000 | 21800 | 21750 | 21800 | 21750 | 328 |
| 488 | 20241014 | 110600 | 5984514600 | 21800 | 21750 | 21800 | 21750 | 230 |
| 489 | 20241014 | 110500 | 5979509300 | 21750 | 21750 | 21800 | 21750 | 301 |
| 490 | 20241014 | 110400 | 5972962450 | 21750 | 21750 | 21800 | 21750 | 287 |
| 491 | 20241014 | 110300 | 5966718950 | 21750 | 21750 | 21800 | 21750 | 225 |
| 492 | 20241014 | 110200 | 5961823000 | 21750 | 21800 | 21800 | 21750 | 73 |
| 493 | 20241014 | 110100 | 5960232550 | 21750 | 21800 | 21800 | 21750 | 541 |
| 494 | 20241014 | 110000 | 5948449600 | 21800 | 21800 | 21800 | 21750 | 385 |
| 495 | 20241014 | 105900 | 5940070050 | 21750 | 21800 | 21800 | 21750 | 447 |
| 496 | 20241014 | 105800 | 5930345650 | 21800 | 21750 | 21800 | 21750 | 289 |
| 497 | 20241014 | 105700 | 5924054800 | 21800 | 21750 | 21800 | 21750 | 170 |
| 498 | 20241014 | 105600 | 5920353650 | 21800 | 21800 | 21800 | 21750 | 216 |
| 499 | 20241014 | 105500 | 5915651900 | 21800 | 21750 | 21800 | 21750 | 496 |
| 500 | 20241014 | 105400 | 5904847600 | 21800 | 21800 | 21800 | 21750 | 35 |
| 501 | 20241014 | 105300 | 5904085550 | 21750 | 21800 | 21800 | 21750 | 184 |
| 502 | 20241014 | 105200 | 5900083450 | 21800 | 21800 | 21800 | 21750 | 231 |
| 503 | 20241014 | 105100 | 5895055200 | 21750 | 21800 | 21800 | 21750 | 213 |
| 504 | 20241014 | 105000 | 5890420950 | 21800 | 21800 | 21800 | 21750 | 298 |
| 505 | 20241014 | 104900 | 5883938550 | 21800 | 21750 | 21800 | 21750 | 120 |
| 506 | 20241014 | 104800 | 5881326600 | 21800 | 21750 | 21800 | 21750 | 285 |
| 507 | 20241014 | 104700 | 5875127350 | 21800 | 21800 | 21800 | 21750 | 211 |
| 508 | 20241014 | 104600 | 5870535650 | 21800 | 21800 | 21800 | 21750 | 31 |
| 509 | 20241014 | 104500 | 5869861050 | 21750 | 21800 | 21800 | 21750 | 230 |
| 510 | 20241014 | 104400 | 5864855150 | 21800 | 21750 | 21800 | 21750 | 1080 |
| 511 | 20241014 | 104300 | 5841323100 | 21800 | 21800 | 21800 | 21750 | 921 |
| 512 | 20241014 | 104200 | 5821246100 | 21750 | 21800 | 21800 | 21750 | 1486 |
| 513 | 20241014 | 104100 | 5788890500 | 21750 | 21700 | 21750 | 21700 | 2197 |
| 514 | 20241014 | 104000 | 5741172200 | 21700 | 21700 | 21750 | 21700 | 1057 |
| 515 | 20241014 | 103900 | 5718234150 | 21750 | 21700 | 21750 | 21700 | 214 |
| 516 | 20241014 | 103800 | 5713589900 | 21700 | 21750 | 21800 | 21700 | 2643 |
| 517 | 20241014 | 103700 | 5656105600 | 21750 | 21800 | 21800 | 21750 | 1169 |
| 518 | 20241014 | 103600 | 5630679600 | 21750 | 21750 | 21750 | 21700 | 8417 |
| 519 | 20241014 | 103500 | 5447932800 | 21750 | 21700 | 21750 | 21700 | 119 |
| 520 | 20241014 | 103400 | 5445347000 | 21750 | 21750 | 21750 | 21700 | 354 |
| 521 | 20241014 | 103300 | 5437658150 | 21750 | 21700 | 21750 | 21700 | 498 |
| 522 | 20241014 | 103200 | 5426839850 | 21700 | 21700 | 21750 | 21700 | 572 |
| 523 | 20241014 | 103100 | 5414405800 | 21750 | 21750 | 21750 | 21700 | 1802 |
| 524 | 20241014 | 103000 | 5375228950 | 21800 | 21750 | 21800 | 21750 | 185 |
| 525 | 20241014 | 102900 | 5371203600 | 21750 | 21800 | 21800 | 21750 | 320 |
| 526 | 20241014 | 102800 | 5364237450 | 21750 | 21800 | 21800 | 21750 | 698 |
| 527 | 20241014 | 102700 | 5349031250 | 21800 | 21750 | 21800 | 21750 | 519 |
| 528 | 20241014 | 102600 | 5337730650 | 21750 | 21800 | 21800 | 21750 | 559 |
| 529 | 20241014 | 102500 | 5325554000 | 21750 | 21750 | 21800 | 21750 | 928 |
| 530 | 20241014 | 102400 | 5305364500 | 21750 | 21750 | 21800 | 21750 | 858 |
| 531 | 20241014 | 102300 | 5286662200 | 21750 | 21750 | 21800 | 21750 | 611 |
| 532 | 20241014 | 102200 | 5273353550 | 21750 | 21750 | 21850 | 21750 | 1089 |
| 533 | 20241014 | 102100 | 5249619600 | 21750 | 21750 | 21800 | 21750 | 779 |
| 534 | 20241014 | 102000 | 5232642950 | 21750 | 21800 | 21800 | 21750 | 271 |
| 535 | 20241014 | 101900 | 5226744750 | 21750 | 21750 | 21800 | 21750 | 53 |
| 536 | 20241014 | 101800 | 5225591700 | 21750 | 21750 | 21800 | 21750 | 661 |
| 537 | 20241014 | 101700 | 5211206650 | 21800 | 21750 | 21800 | 21750 | 411 |
| 538 | 20241014 | 101600 | 5202256450 | 21750 | 21800 | 21800 | 21750 | 215 |
| 539 | 20241014 | 101500 | 5197576050 | 21750 | 21800 | 21800 | 21750 | 466 |
| 540 | 20241014 | 101400 | 5187439250 | 21700 | 21800 | 21800 | 21700 | 399 |
| 541 | 20241014 | 101300 | 5178749900 | 21800 | 21700 | 21850 | 21700 | 646 |
| 542 | 20241014 | 101200 | 5164686700 | 21800 | 21750 | 21800 | 21700 | 3485 |
| 543 | 20241014 | 101100 | 5088813200 | 21750 | 21650 | 21750 | 21650 | 5031 |
| 544 | 20241014 | 101000 | 4979567150 | 21650 | 21650 | 21700 | 21650 | 7211 |
| 545 | 20241014 | 100900 | 4823448350 | 21700 | 21650 | 21700 | 21650 | 3232 |
| 546 | 20241014 | 100800 | 4753473050 | 21700 | 21700 | 21700 | 21650 | 3150 |
| 547 | 20241014 | 100700 | 4685255500 | 21650 | 21650 | 21700 | 21650 | 1152 |
| 548 | 20241014 | 100600 | 4660309250 | 21700 | 21650 | 21700 | 21650 | 4951 |
| 549 | 20241014 | 100500 | 4553117350 | 21700 | 21650 | 21700 | 21650 | 1241 |
| 550 | 20241014 | 100400 | 4526226950 | 21650 | 21650 | 21700 | 21650 | 896 |
| 551 | 20241014 | 100300 | 4506825300 | 21650 | 21600 | 21700 | 21600 | 2223 |
| 552 | 20241014 | 100200 | 4458716700 | 21650 | 21650 | 21650 | 21600 | 3844 |
| 553 | 20241014 | 100100 | 4375551400 | 21650 | 21700 | 21750 | 21650 | 9288 |
| 554 | 20241014 | 100000 | 4174373200 | 21700 | 21750 | 21750 | 21700 | 5950 |
| 555 | 20241014 | 095900 | 4045257150 | 21700 | 21750 | 21750 | 21700 | 6115 |
| 556 | 20241014 | 095800 | 3912390800 | 21700 | 21700 | 21750 | 21650 | 1427 |
| 557 | 20241014 | 095700 | 3881461800 | 21700 | 21700 | 21750 | 21600 | 13384 |
| 558 | 20241014 | 095600 | 3591477850 | 21750 | 21750 | 21750 | 21700 | 9660 |
| 559 | 20241014 | 095500 | 3381437850 | 21750 | 21800 | 21800 | 21750 | 524 |
| 560 | 20241014 | 095400 | 3370035000 | 21800 | 21750 | 21800 | 21750 | 1031 |
| 561 | 20241014 | 095300 | 3347581100 | 21750 | 21800 | 21800 | 21750 | 1727 |
| 562 | 20241014 | 095200 | 3309953800 | 21750 | 21800 | 21800 | 21750 | 1415 |
| 563 | 20241014 | 095100 | 3279108800 | 21800 | 21750 | 21800 | 21700 | 5950 |
| 564 | 20241014 | 095000 | 3149569400 | 21700 | 21750 | 21800 | 21700 | 7354 |
| 565 | 20241014 | 094900 | 2989679350 | 21750 | 21800 | 21850 | 21750 | 2210 |
| 566 | 20241014 | 094800 | 2941581300 | 21750 | 21900 | 21900 | 21750 | 6197 |
| 567 | 20241014 | 094700 | 2806440550 | 21900 | 21850 | 21900 | 21850 | 482 |
| 568 | 20241014 | 094600 | 2795906450 | 21850 | 21850 | 21900 | 21850 | 176 |
| 569 | 20241014 | 094500 | 2792055850 | 21900 | 21850 | 21900 | 21850 | 804 |
| 570 | 20241014 | 094400 | 2774477000 | 21850 | 21900 | 21900 | 21850 | 445 |
| 571 | 20241014 | 094300 | 2764736400 | 21850 | 21850 | 21900 | 21800 | 3638 |
| 572 | 20241014 | 094200 | 2685257550 | 21850 | 21850 | 21900 | 21750 | 10385 |
| 573 | 20241014 | 094100 | 2458686450 | 21850 | 21900 | 21950 | 21800 | 7944 |
| 574 | 20241014 | 094000 | 2285002100 | 21950 | 21950 | 21950 | 21900 | 3937 |
| 575 | 20241014 | 093900 | 2198740500 | 21950 | 21900 | 21950 | 21900 | 174 |
| 576 | 20241014 | 093800 | 2194924850 | 21950 | 21950 | 21950 | 21900 | 1249 |
| 577 | 20241014 | 093700 | 2167510250 | 21900 | 21950 | 21950 | 21900 | 1175 |
| 578 | 20241014 | 093600 | 2141752800 | 21900 | 21900 | 21950 | 21900 | 1237 |
| 579 | 20241014 | 093500 | 2114643100 | 21950 | 22000 | 22000 | 21900 | 7899 |
| 580 | 20241014 | 093400 | 1941295200 | 21950 | 22000 | 22000 | 21950 | 189 |
| 581 | 20241014 | 093300 | 1937138650 | 21950 | 22000 | 22050 | 21950 | 585 |
| 582 | 20241014 | 093200 | 1924273850 | 22000 | 22000 | 22000 | 21950 | 3419 |
| 583 | 20241014 | 093100 | 1849063650 | 22000 | 22150 | 22150 | 21950 | 16059 |
| 584 | 20241014 | 093000 | 1495306200 | 22150 | 22150 | 22150 | 22100 | 1756 |
| 585 | 20241014 | 092900 | 1456422450 | 22100 | 22100 | 22150 | 22100 | 75 |
| 586 | 20241014 | 092800 | 1454763550 | 22100 | 22100 | 22150 | 22100 | 1368 |
| 587 | 20241014 | 092700 | 1424528150 | 22100 | 22100 | 22150 | 22100 | 657 |
| 588 | 20241014 | 092600 | 1409990500 | 22100 | 22150 | 22150 | 22100 | 887 |
| 589 | 20241014 | 092500 | 1390372500 | 22150 | 22100 | 22150 | 22100 | 265 |
| 590 | 20241014 | 092400 | 1384513250 | 22100 | 22150 | 22150 | 22100 | 941 |
| 591 | 20241014 | 092300 | 1363688550 | 22150 | 22100 | 22200 | 22100 | 2830 |
| 592 | 20241014 | 092200 | 1301087900 | 22150 | 22100 | 22150 | 22100 | 332 |
| 593 | 20241014 | 092100 | 1293750500 | 22050 | 22100 | 22100 | 22050 | 4469 |
| 594 | 20241014 | 092000 | 1194999950 | 22100 | 22150 | 22150 | 22100 | 57 |
| 595 | 20241014 | 091900 | 1193737700 | 22100 | 22100 | 22150 | 22100 | 281 |
| 596 | 20241014 | 091800 | 1187525050 | 22100 | 22200 | 22200 | 22100 | 1967 |
| 597 | 20241014 | 091700 | 1143982600 | 22200 | 22200 | 22250 | 22150 | 636 |
| 598 | 20241014 | 091600 | 1129866450 | 22250 | 22250 | 22250 | 22200 | 1332 |
| 599 | 20241014 | 091500 | 1100244700 | 22200 | 22200 | 22200 | 22150 | 2332 |
| 600 | 20241014 | 091400 | 1048475350 | 22200 | 22200 | 22250 | 22200 | 879 |
| 601 | 20241014 | 091300 | 1028960200 | 22200 | 22200 | 22200 | 22100 | 4708 |
| 602 | 20241014 | 091200 | 924684000 | 22150 | 22200 | 22250 | 22150 | 3413 |
| 603 | 20241014 | 091100 | 848951600 | 22200 | 22150 | 22200 | 22150 | 344 |
| 604 | 20241014 | 091000 | 841314850 | 22200 | 22050 | 22200 | 22050 | 2214 |
| 605 | 20241014 | 090900 | 792358300 | 22050 | 22000 | 22100 | 22000 | 4108 |
| 606 | 20241014 | 090800 | 701912800 | 22050 | 22050 | 22050 | 22000 | 1191 |
| 607 | 20241014 | 090700 | 675658700 | 22100 | 22050 | 22100 | 22050 | 882 |
| 608 | 20241014 | 090600 | 656191200 | 22100 | 22100 | 22100 | 22050 | 250 |
| 609 | 20241014 | 090500 | 650673550 | 22100 | 22000 | 22100 | 21950 | 5408 |
| 610 | 20241014 | 090400 | 531643450 | 22000 | 22050 | 22050 | 21950 | 8149 |
| 611 | 20241014 | 090300 | 352400150 | 22000 | 22050 | 22100 | 22000 | 4603 |
| 612 | 20241014 | 090200 | 250936600 | 22050 | 22150 | 22150 | 22050 | 1380 |
| 613 | 20241014 | 090100 | 220431650 | 22100 | 22200 | 22250 | 22100 | 1333 |
| 614 | 20241014 | 090000 | 190882100 | 22250 | 22050 | 22250 | 22050 | 8396 |