31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241021 | 190000 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 1059 |
| 3 | 20241021 | 185900 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 4 | 20241021 | 185800 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 5 | 20241021 | 185700 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 6 | 20241021 | 185600 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 7 | 20241021 | 185500 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 8 | 20241021 | 185400 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 9 | 20241021 | 185300 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 10 | 20241021 | 185200 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 11 | 20241021 | 185100 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 12 | 20241021 | 185000 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 13 | 20241021 | 184900 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 14 | 20241021 | 184800 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 15 | 20241021 | 184700 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 16 | 20241021 | 184600 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 17 | 20241021 | 184500 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 18 | 20241021 | 184400 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 19 | 20241021 | 184300 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 20 | 20241021 | 184200 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 21 | 20241021 | 184100 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 22 | 20241021 | 184000 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 23 | 20241021 | 183900 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 24 | 20241021 | 183800 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 25 | 20241021 | 183700 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 26 | 20241021 | 183600 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 27 | 20241021 | 183500 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 28 | 20241021 | 183400 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 29 | 20241021 | 183300 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 30 | 20241021 | 183200 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 31 | 20241021 | 183100 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 32 | 20241021 | 183000 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 1059 |
| 33 | 20241021 | 182900 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 34 | 20241021 | 182800 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 35 | 20241021 | 182700 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 36 | 20241021 | 182600 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 37 | 20241021 | 182500 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 38 | 20241021 | 182400 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 39 | 20241021 | 182300 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 40 | 20241021 | 182200 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 41 | 20241021 | 182100 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 42 | 20241021 | 182000 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 43 | 20241021 | 181900 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 44 | 20241021 | 181800 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 45 | 20241021 | 181700 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 46 | 20241021 | 181600 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 47 | 20241021 | 181500 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 48 | 20241021 | 181400 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 49 | 20241021 | 181300 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 50 | 20241021 | 181200 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 51 | 20241021 | 181100 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 52 | 20241021 | 181000 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 53 | 20241021 | 180900 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 54 | 20241021 | 180800 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 55 | 20241021 | 180700 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 56 | 20241021 | 180600 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 57 | 20241021 | 180500 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 58 | 20241021 | 180400 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 59 | 20241021 | 180300 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 60 | 20241021 | 180200 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 61 | 20241021 | 180100 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 62 | 20241021 | 180000 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 1059 |
| 63 | 20241021 | 175900 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 64 | 20241021 | 175800 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 65 | 20241021 | 175700 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 66 | 20241021 | 175600 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 67 | 20241021 | 175500 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 68 | 20241021 | 175400 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 69 | 20241021 | 175300 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 70 | 20241021 | 175200 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 71 | 20241021 | 175100 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 72 | 20241021 | 175000 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 73 | 20241021 | 174900 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 74 | 20241021 | 174800 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 75 | 20241021 | 174700 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 76 | 20241021 | 174600 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 77 | 20241021 | 174500 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 78 | 20241021 | 174400 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 79 | 20241021 | 174300 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 80 | 20241021 | 174200 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 81 | 20241021 | 174100 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 82 | 20241021 | 174000 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 83 | 20241021 | 173900 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 84 | 20241021 | 173800 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 85 | 20241021 | 173700 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 86 | 20241021 | 173600 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 87 | 20241021 | 173500 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 88 | 20241021 | 173400 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 89 | 20241021 | 173300 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 90 | 20241021 | 173200 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 91 | 20241021 | 173100 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 92 | 20241021 | 173000 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 1059 |
| 93 | 20241021 | 172900 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 94 | 20241021 | 172800 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 95 | 20241021 | 172700 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 96 | 20241021 | 172600 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 97 | 20241021 | 172500 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 98 | 20241021 | 172400 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 99 | 20241021 | 172300 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 100 | 20241021 | 172200 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 101 | 20241021 | 172100 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 102 | 20241021 | 172000 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 103 | 20241021 | 171900 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 104 | 20241021 | 171800 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 105 | 20241021 | 171700 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 106 | 20241021 | 171600 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 107 | 20241021 | 171500 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 108 | 20241021 | 171400 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 109 | 20241021 | 171300 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 110 | 20241021 | 171200 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 111 | 20241021 | 171100 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 112 | 20241021 | 171000 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 113 | 20241021 | 170900 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 114 | 20241021 | 170800 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 115 | 20241021 | 170700 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 116 | 20241021 | 170600 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 117 | 20241021 | 170500 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 118 | 20241021 | 170400 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 119 | 20241021 | 170300 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 120 | 20241021 | 170200 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 121 | 20241021 | 170100 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 122 | 20241021 | 170000 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 1059 |
| 123 | 20241021 | 165900 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 124 | 20241021 | 165800 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 125 | 20241021 | 165700 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 126 | 20241021 | 165600 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 127 | 20241021 | 165500 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 128 | 20241021 | 165400 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 129 | 20241021 | 165300 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 130 | 20241021 | 165200 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 131 | 20241021 | 165100 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 132 | 20241021 | 165000 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 133 | 20241021 | 164900 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 134 | 20241021 | 164800 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 135 | 20241021 | 164700 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 136 | 20241021 | 164600 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 137 | 20241021 | 164500 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 138 | 20241021 | 164400 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 139 | 20241021 | 164300 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 140 | 20241021 | 164200 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 141 | 20241021 | 164100 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 142 | 20241021 | 164000 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 143 | 20241021 | 163900 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 144 | 20241021 | 163800 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 145 | 20241021 | 163700 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 146 | 20241021 | 163600 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 147 | 20241021 | 163500 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 148 | 20241021 | 163400 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 149 | 20241021 | 163300 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 150 | 20241021 | 163200 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 151 | 20241021 | 163100 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 152 | 20241021 | 163000 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 1059 |
| 153 | 20241021 | 162900 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 154 | 20241021 | 162800 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 155 | 20241021 | 162700 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 156 | 20241021 | 162600 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 157 | 20241021 | 162500 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 158 | 20241021 | 162400 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 159 | 20241021 | 162300 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 160 | 20241021 | 162200 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 161 | 20241021 | 162100 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 162 | 20241021 | 162000 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 163 | 20241021 | 161900 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 164 | 20241021 | 161800 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 165 | 20241021 | 161700 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 166 | 20241021 | 161600 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 167 | 20241021 | 161500 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 168 | 20241021 | 161400 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 169 | 20241021 | 161300 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 170 | 20241021 | 161200 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 171 | 20241021 | 161100 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 172 | 20241021 | 161000 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 173 | 20241021 | 160900 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 174 | 20241021 | 160800 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 175 | 20241021 | 160700 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 176 | 20241021 | 160600 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 177 | 20241021 | 160500 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 178 | 20241021 | 160400 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 179 | 20241021 | 160300 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 180 | 20241021 | 160200 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 181 | 20241021 | 160100 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 182 | 20241021 | 160000 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 1059 |
| 183 | 20241021 | 155900 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 184 | 20241021 | 155800 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 185 | 20241021 | 155700 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 186 | 20241021 | 155600 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 187 | 20241021 | 155500 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 188 | 20241021 | 155400 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 189 | 20241021 | 155300 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 190 | 20241021 | 155200 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 191 | 20241021 | 155100 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 192 | 20241021 | 155000 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 193 | 20241021 | 154900 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 194 | 20241021 | 154800 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 195 | 20241021 | 154700 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 196 | 20241021 | 154600 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 197 | 20241021 | 154500 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 198 | 20241021 | 154400 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 199 | 20241021 | 154300 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 200 | 20241021 | 154200 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 201 | 20241021 | 154100 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 202 | 20241021 | 154000 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 203 | 20241021 | 153900 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 204 | 20241021 | 153800 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 205 | 20241021 | 153700 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 206 | 20241021 | 153600 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 207 | 20241021 | 153500 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 208 | 20241021 | 153400 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 209 | 20241021 | 153300 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 210 | 20241021 | 153200 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 211 | 20241021 | 153100 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 212 | 20241021 | 153000 | 1130623250 | 20750 | 20750 | 20750 | 20750 | 2118 |
| 213 | 20241021 | 152900 | 1108649000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 214 | 20241021 | 152800 | 1108649000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 215 | 20241021 | 152700 | 1108649000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 216 | 20241021 | 152600 | 1108649000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 217 | 20241021 | 152500 | 1108649000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 218 | 20241021 | 152400 | 1108649000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 219 | 20241021 | 152300 | 1108649000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 220 | 20241021 | 152200 | 1108649000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 221 | 20241021 | 152100 | 1108649000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 222 | 20241021 | 152000 | 1108649000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 223 | 20241021 | 151900 | 1108649000 | 20700 | 20850 | 20850 | 20700 | 8 |
| 224 | 20241021 | 151800 | 1108483000 | 20750 | 20850 | 20850 | 20750 | 188 |
| 225 | 20241021 | 151700 | 1104581300 | 20950 | 20800 | 20950 | 20700 | 413 |
| 226 | 20241021 | 151600 | 1095982600 | 20850 | 20850 | 20950 | 20800 | 225 |
| 227 | 20241021 | 151500 | 1091290850 | 20850 | 20850 | 20850 | 20850 | 7 |
| 228 | 20241021 | 151400 | 1091144900 | 20800 | 20900 | 21000 | 20700 | 254 |
| 229 | 20241021 | 151300 | 1085846050 | 20900 | 20800 | 20900 | 20800 | 9 |
| 230 | 20241021 | 151200 | 1085658150 | 20850 | 20850 | 20900 | 20800 | 39 |
| 231 | 20241021 | 151100 | 1084846000 | 20950 | 20800 | 20950 | 20800 | 113 |
| 232 | 20241021 | 151000 | 1082481050 | 20700 | 20750 | 20850 | 20700 | 147 |
| 233 | 20241021 | 150900 | 1079430550 | 20850 | 20750 | 20850 | 20750 | 8 |
| 234 | 20241021 | 150800 | 1079264150 | 20850 | 20800 | 21000 | 20800 | 126 |
| 235 | 20241021 | 150700 | 1076625900 | 20850 | 20850 | 20850 | 20850 | 7 |
| 236 | 20241021 | 150600 | 1076479950 | 20750 | 20900 | 20900 | 20750 | 404 |
| 237 | 20241021 | 150500 | 1068093450 | 20900 | 20750 | 21000 | 20750 | 115 |
| 238 | 20241021 | 150400 | 1065688850 | 20800 | 20850 | 20850 | 20750 | 23 |
| 239 | 20241021 | 150300 | 1065210450 | 20850 | 20850 | 20850 | 20850 | 8 |
| 240 | 20241021 | 150200 | 1065043650 | 20850 | 20800 | 20850 | 20750 | 293 |
| 241 | 20241021 | 150100 | 1058944100 | 20900 | 20800 | 20900 | 20800 | 17 |
| 242 | 20241021 | 150000 | 1058589850 | 20900 | 20900 | 20900 | 20800 | 8 |
| 243 | 20241021 | 145900 | 1058422750 | 20900 | 20850 | 20900 | 20850 | 114 |
| 244 | 20241021 | 145800 | 1056045800 | 20850 | 20850 | 20850 | 20750 | 7 |
| 245 | 20241021 | 145700 | 1055899950 | 20850 | 20850 | 20900 | 20800 | 357 |
| 246 | 20241021 | 145600 | 1048468800 | 20850 | 20800 | 20850 | 20800 | 9 |
| 247 | 20241021 | 145500 | 1048281200 | 20850 | 20850 | 20850 | 20850 | 3 |
| 248 | 20241021 | 145400 | 1048218650 | 20850 | 20850 | 20850 | 20800 | 602 |
| 249 | 20241021 | 145300 | 1035667000 | 20900 | 20900 | 20900 | 20850 | 9 |
| 250 | 20241021 | 145200 | 1035478950 | 20900 | 20850 | 20900 | 20850 | 8 |
| 251 | 20241021 | 145100 | 1035311800 | 20900 | 20950 | 20950 | 20900 | 657 |
| 252 | 20241021 | 145000 | 1021580400 | 20950 | 20950 | 20950 | 20900 | 13 |
| 253 | 20241021 | 144900 | 1021308100 | 20950 | 20950 | 20950 | 20900 | 8 |
| 254 | 20241021 | 144800 | 1021140550 | 20950 | 20900 | 20950 | 20900 | 113 |
| 255 | 20241021 | 144700 | 1018773250 | 20950 | 20950 | 20950 | 20950 | 5 |
| 256 | 20241021 | 144600 | 1018668500 | 20950 | 21000 | 21000 | 20950 | 206 |
| 257 | 20241021 | 144500 | 1014352700 | 20950 | 21000 | 21000 | 20950 | 236 |
| 258 | 20241021 | 144400 | 1009396800 | 21100 | 21100 | 21100 | 21100 | 6 |
| 259 | 20241021 | 144300 | 1009270200 | 21000 | 21050 | 21100 | 21000 | 114 |
| 260 | 20241021 | 144200 | 1006870650 | 21050 | 21050 | 21050 | 21050 | 5 |
| 261 | 20241021 | 144100 | 1006765400 | 21050 | 21000 | 21050 | 20950 | 16 |
| 262 | 20241021 | 144000 | 1006429100 | 21000 | 21000 | 21000 | 21000 | 110 |
| 263 | 20241021 | 143900 | 1004119100 | 21000 | 21000 | 21000 | 20950 | 5 |
| 264 | 20241021 | 143800 | 1004014150 | 21050 | 21050 | 21050 | 21000 | 128 |
| 265 | 20241021 | 143700 | 1001326000 | 21050 | 21100 | 21100 | 20950 | 309 |
| 266 | 20241021 | 143600 | 994831250 | 21000 | 21050 | 21050 | 21000 | 7 |
| 267 | 20241021 | 143500 | 994684000 | 21050 | 21050 | 21050 | 20950 | 8 |
| 268 | 20241021 | 143400 | 994515700 | 21050 | 21000 | 21050 | 21000 | 111 |
| 269 | 20241021 | 143300 | 992179450 | 21050 | 21050 | 21050 | 20950 | 8 |
| 270 | 20241021 | 143200 | 992011250 | 21050 | 21050 | 21050 | 21000 | 8 |
| 271 | 20241021 | 143100 | 991843000 | 21050 | 20950 | 21050 | 20950 | 109 |
| 272 | 20241021 | 143000 | 989553350 | 21000 | 21000 | 21000 | 21000 | 7 |
| 273 | 20241021 | 142900 | 989406350 | 21000 | 21050 | 21050 | 20950 | 10 |
| 274 | 20241021 | 142800 | 989196400 | 21000 | 21000 | 21000 | 21000 | 107 |
| 275 | 20241021 | 142700 | 986949400 | 21000 | 20900 | 21000 | 20900 | 7 |
| 276 | 20241021 | 142600 | 986802600 | 21000 | 21000 | 21000 | 21000 | 110 |
| 277 | 20241021 | 142500 | 984492600 | 20950 | 21000 | 21000 | 20900 | 7 |
| 278 | 20241021 | 142400 | 984345750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 279 | 20241021 | 142300 | 984345750 | 21000 | 21000 | 21000 | 20950 | 115 |
| 280 | 20241021 | 142200 | 981930800 | 20950 | 21000 | 21000 | 20950 | 4 |
| 281 | 20241021 | 142100 | 981846850 | 20900 | 21000 | 21000 | 20900 | 11 |
| 282 | 20241021 | 142000 | 981616050 | 20950 | 20950 | 20950 | 20950 | 105 |
| 283 | 20241021 | 141900 | 979416300 | 20900 | 20900 | 20950 | 20900 | 57 |
| 284 | 20241021 | 141800 | 978224700 | 20950 | 20950 | 20950 | 20950 | 188 |
| 285 | 20241021 | 141700 | 974286100 | 20950 | 20900 | 20950 | 20850 | 108 |
| 286 | 20241021 | 141600 | 972028900 | 20900 | 20900 | 20900 | 20850 | 6 |
| 287 | 20241021 | 141500 | 971903550 | 20900 | 20900 | 20900 | 20900 | 5 |
| 288 | 20241021 | 141400 | 971799050 | 20850 | 21100 | 21100 | 20850 | 3210 |
| 289 | 20241021 | 141300 | 904610950 | 21100 | 21000 | 21100 | 21000 | 2 |
| 290 | 20241021 | 141200 | 904568850 | 21100 | 21100 | 21100 | 21000 | 115 |
| 291 | 20241021 | 141100 | 902142450 | 21050 | 21100 | 21100 | 21050 | 5 |
| 292 | 20241021 | 141000 | 902037000 | 21050 | 21100 | 21100 | 21050 | 7 |
| 293 | 20241021 | 140900 | 901889350 | 21050 | 21100 | 21100 | 21050 | 109 |
| 294 | 20241021 | 140800 | 899589600 | 21100 | 21100 | 21100 | 21000 | 8 |
| 295 | 20241021 | 140700 | 899420950 | 21100 | 21100 | 21100 | 21100 | 4 |
| 296 | 20241021 | 140600 | 899336550 | 21000 | 21100 | 21100 | 21000 | 111 |
| 297 | 20241021 | 140500 | 896994550 | 21050 | 21100 | 21100 | 21050 | 4 |
| 298 | 20241021 | 140400 | 896910200 | 21050 | 21000 | 21100 | 21000 | 7 |
| 299 | 20241021 | 140300 | 896762650 | 21100 | 21050 | 21100 | 21050 | 254 |
| 300 | 20241021 | 140200 | 891410700 | 21050 | 21100 | 21100 | 21000 | 188 |
| 301 | 20241021 | 140100 | 887462250 | 21000 | 21100 | 21100 | 21000 | 105 |
| 302 | 20241021 | 140000 | 885251950 | 21100 | 21100 | 21100 | 21050 | 113 |
| 303 | 20241021 | 135900 | 882867750 | 21050 | 21050 | 21100 | 21050 | 169 |
| 304 | 20241021 | 135800 | 879310150 | 21050 | 21100 | 21100 | 21050 | 105 |
| 305 | 20241021 | 135700 | 877094700 | 21100 | 21100 | 21100 | 21000 | 5 |
| 306 | 20241021 | 135600 | 876989300 | 21100 | 21050 | 21100 | 21000 | 8 |
| 307 | 20241021 | 135500 | 876820700 | 21050 | 21100 | 21100 | 21050 | 113 |
| 308 | 20241021 | 135400 | 874436550 | 21100 | 21000 | 21100 | 21000 | 2 |
| 309 | 20241021 | 135300 | 874394450 | 21000 | 21100 | 21100 | 21000 | 7 |
| 310 | 20241021 | 135200 | 874246900 | 21100 | 21000 | 21100 | 21000 | 120 |
| 311 | 20241021 | 135100 | 871719950 | 21050 | 21050 | 21050 | 21050 | 9 |
| 312 | 20241021 | 135000 | 871530500 | 21050 | 21000 | 21050 | 21000 | 3 |
| 313 | 20241021 | 134900 | 871467450 | 21000 | 21050 | 21050 | 21000 | 119 |
| 314 | 20241021 | 134800 | 868962900 | 21050 | 21050 | 21050 | 21050 | 5 |
| 315 | 20241021 | 134700 | 868857650 | 21000 | 21050 | 21050 | 21000 | 15 |
| 316 | 20241021 | 134600 | 868541950 | 21050 | 21000 | 21150 | 21000 | 230 |
| 317 | 20241021 | 134500 | 863693550 | 21050 | 21100 | 21100 | 21050 | 5 |
| 318 | 20241021 | 134400 | 863588100 | 21100 | 21050 | 21100 | 21050 | 5 |
| 319 | 20241021 | 134300 | 863482650 | 21100 | 21100 | 21100 | 21000 | 110 |
| 320 | 20241021 | 134200 | 861162800 | 21000 | 21050 | 21100 | 21000 | 25 |
| 321 | 20241021 | 134100 | 860637550 | 21050 | 21050 | 21100 | 21000 | 113 |
| 322 | 20241021 | 134000 | 858253500 | 21100 | 21050 | 21100 | 21050 | 6 |
| 323 | 20241021 | 133900 | 858127150 | 21000 | 21000 | 21000 | 21000 | 1 |
| 324 | 20241021 | 133800 | 858106150 | 21050 | 21050 | 21050 | 21000 | 112 |
| 325 | 20241021 | 133700 | 855748600 | 21050 | 21050 | 21050 | 21000 | 18 |
| 326 | 20241021 | 133600 | 855369750 | 21050 | 21050 | 21050 | 21050 | 7 |
| 327 | 20241021 | 133500 | 855222400 | 21050 | 21050 | 21050 | 21000 | 110 |
| 328 | 20241021 | 133400 | 852906950 | 21050 | 21000 | 21050 | 21000 | 6 |
| 329 | 20241021 | 133300 | 852780700 | 21050 | 21050 | 21050 | 21000 | 6 |
| 330 | 20241021 | 133200 | 852654450 | 21050 | 21100 | 21100 | 21050 | 111 |
| 331 | 20241021 | 133100 | 850317850 | 21050 | 21100 | 21100 | 21050 | 2 |
| 332 | 20241021 | 133000 | 850275700 | 21100 | 21050 | 21100 | 21000 | 14 |
| 333 | 20241021 | 132900 | 849980750 | 21000 | 21050 | 21050 | 21000 | 115 |
| 334 | 20241021 | 132800 | 847560150 | 21050 | 21050 | 21050 | 21050 | 4 |
| 335 | 20241021 | 132700 | 847475950 | 21050 | 21050 | 21050 | 20950 | 110 |
| 336 | 20241021 | 132600 | 845160650 | 21050 | 21000 | 21050 | 20950 | 106 |
| 337 | 20241021 | 132500 | 842934450 | 21000 | 20950 | 21000 | 20950 | 8 |
| 338 | 20241021 | 132400 | 842766500 | 21000 | 21000 | 21000 | 21000 | 110 |
| 339 | 20241021 | 132300 | 840456500 | 21000 | 21000 | 21000 | 21000 | 169 |
| 340 | 20241021 | 132200 | 836907500 | 21100 | 21100 | 21100 | 21050 | 7 |
| 341 | 20241021 | 132100 | 836759850 | 21100 | 21000 | 21100 | 21000 | 114 |
| 342 | 20241021 | 132000 | 834354700 | 21050 | 21050 | 21050 | 21000 | 4 |
| 343 | 20241021 | 131900 | 834270550 | 21050 | 21050 | 21050 | 21050 | 6 |
| 344 | 20241021 | 131800 | 834144250 | 21000 | 21150 | 21250 | 21000 | 740 |
| 345 | 20241021 | 131700 | 818525200 | 21100 | 21050 | 21150 | 21050 | 50 |
| 346 | 20241021 | 131600 | 817472250 | 21050 | 21150 | 21150 | 21050 | 3 |
| 347 | 20241021 | 131500 | 817408900 | 21200 | 21100 | 21250 | 21100 | 110 |
| 348 | 20241021 | 131400 | 815084300 | 21050 | 21050 | 21100 | 21050 | 10 |
| 349 | 20241021 | 131300 | 814873400 | 21100 | 21150 | 21150 | 21100 | 7 |
| 350 | 20241021 | 131200 | 814725500 | 21100 | 21050 | 21250 | 21050 | 178 |
| 351 | 20241021 | 131100 | 810957250 | 21100 | 21100 | 21100 | 21100 | 6 |
| 352 | 20241021 | 131000 | 810830650 | 21100 | 21050 | 21150 | 21050 | 111 |
| 353 | 20241021 | 130900 | 808489500 | 21050 | 21050 | 21050 | 21050 | 5 |
| 354 | 20241021 | 130800 | 808384250 | 21050 | 21000 | 21050 | 21000 | 152 |
| 355 | 20241021 | 130700 | 805192200 | 21100 | 21100 | 21100 | 21100 | 111 |
| 356 | 20241021 | 130600 | 802850100 | 21000 | 21100 | 21100 | 21000 | 7 |
| 357 | 20241021 | 130500 | 802702650 | 21050 | 21100 | 21100 | 21050 | 8 |
| 358 | 20241021 | 130400 | 802534000 | 21100 | 21050 | 21100 | 21000 | 107 |
| 359 | 20241021 | 130300 | 800279700 | 21050 | 21100 | 21100 | 21050 | 5 |
| 360 | 20241021 | 130200 | 800174400 | 21100 | 21050 | 21100 | 21000 | 5 |
| 361 | 20241021 | 130100 | 800069150 | 21100 | 21050 | 21150 | 21050 | 108 |
| 362 | 20241021 | 130000 | 797790400 | 21050 | 21050 | 21050 | 21000 | 7 |
| 363 | 20241021 | 125900 | 797643100 | 21050 | 21000 | 21050 | 21000 | 24 |
| 364 | 20241021 | 125800 | 797139000 | 21000 | 21000 | 21000 | 20950 | 109 |
| 365 | 20241021 | 125700 | 794850100 | 21000 | 21000 | 21000 | 21000 | 1 |
| 366 | 20241021 | 125600 | 794829100 | 21000 | 21000 | 21000 | 20950 | 109 |
| 367 | 20241021 | 125500 | 792540150 | 21000 | 21000 | 21000 | 21000 | 2 |
| 368 | 20241021 | 125400 | 792498150 | 20950 | 20950 | 21000 | 20950 | 12 |
| 369 | 20241021 | 125300 | 792246250 | 21000 | 21000 | 21000 | 21000 | 107 |
| 370 | 20241021 | 125200 | 789999250 | 21000 | 21000 | 21050 | 21000 | 146 |
| 371 | 20241021 | 125100 | 786933150 | 21000 | 21150 | 21150 | 21000 | 341 |
| 372 | 20241021 | 125000 | 779760250 | 21100 | 21100 | 21250 | 21100 | 180 |
| 373 | 20241021 | 124900 | 775953300 | 21050 | 21150 | 21150 | 21050 | 2 |
| 374 | 20241021 | 124800 | 775911100 | 21150 | 21100 | 21150 | 21100 | 2 |
| 375 | 20241021 | 124700 | 775868850 | 21050 | 21100 | 21150 | 21050 | 108 |
| 376 | 20241021 | 124600 | 773584850 | 21150 | 21100 | 21150 | 21050 | 4 |
| 377 | 20241021 | 124500 | 773500400 | 21050 | 21150 | 21150 | 21050 | 2 |
| 378 | 20241021 | 124400 | 773458200 | 21150 | 21100 | 21150 | 21100 | 107 |
| 379 | 20241021 | 124300 | 771195200 | 21050 | 21150 | 21150 | 21050 | 17 |
| 380 | 20241021 | 124200 | 770837200 | 21100 | 21100 | 21150 | 21050 | 144 |
| 381 | 20241021 | 124100 | 767798800 | 21250 | 21250 | 21250 | 21150 | 108 |
| 382 | 20241021 | 124000 | 765506250 | 21150 | 21200 | 21200 | 21150 | 3 |
| 383 | 20241021 | 123900 | 765442700 | 21150 | 21200 | 21250 | 21150 | 107 |
| 384 | 20241021 | 123800 | 763172400 | 21100 | 21150 | 21150 | 21100 | 3 |
| 385 | 20241021 | 123700 | 763109000 | 21200 | 21150 | 21200 | 21100 | 4 |
| 386 | 20241021 | 123600 | 763024350 | 21200 | 21200 | 21200 | 21200 | 105 |
| 387 | 20241021 | 123500 | 760798350 | 21200 | 21150 | 21200 | 21100 | 4 |
| 388 | 20241021 | 123400 | 760713700 | 21100 | 21150 | 21150 | 21100 | 4 |
| 389 | 20241021 | 123300 | 760629150 | 21200 | 21200 | 21250 | 21100 | 110 |
| 390 | 20241021 | 123200 | 758295200 | 21150 | 21200 | 21200 | 21150 | 2 |
| 391 | 20241021 | 123100 | 758252850 | 21100 | 21200 | 21200 | 21100 | 3 |
| 392 | 20241021 | 123000 | 758189350 | 21100 | 21200 | 21200 | 21100 | 136 |
| 393 | 20241021 | 122900 | 755309100 | 21150 | 21100 | 21150 | 21100 | 3 |
| 394 | 20241021 | 122800 | 755245700 | 21200 | 21250 | 21250 | 21150 | 123 |
| 395 | 20241021 | 122700 | 752644100 | 21250 | 21150 | 21250 | 21100 | 106 |
| 396 | 20241021 | 122600 | 750396050 | 21200 | 21200 | 21200 | 21200 | 3 |
| 397 | 20241021 | 122500 | 750332450 | 21150 | 21200 | 21200 | 21150 | 107 |
| 398 | 20241021 | 122400 | 748064100 | 21200 | 21200 | 21200 | 21200 | 5 |
| 399 | 20241021 | 122300 | 747958100 | 21100 | 21100 | 21100 | 21100 | 2 |
| 400 | 20241021 | 122200 | 747915900 | 21200 | 21150 | 21200 | 21150 | 106 |
| 401 | 20241021 | 122100 | 745673250 | 21150 | 21150 | 21150 | 21150 | 1 |
| 402 | 20241021 | 122000 | 745652100 | 21100 | 21150 | 21150 | 21100 | 4 |
| 403 | 20241021 | 121900 | 745567550 | 21150 | 21150 | 21150 | 21100 | 110 |
| 404 | 20241021 | 121800 | 743241100 | 21100 | 21100 | 21100 | 21100 | 41 |
| 405 | 20241021 | 121700 | 742376000 | 21150 | 21150 | 21150 | 21150 | 2 |
| 406 | 20241021 | 121600 | 742333700 | 21050 | 21100 | 21150 | 21050 | 205 |
| 407 | 20241021 | 121500 | 738004300 | 21100 | 21100 | 21200 | 21100 | 224 |
| 408 | 20241021 | 121400 | 733277700 | 21150 | 21100 | 21150 | 21100 | 2 |
| 409 | 20241021 | 121300 | 733235450 | 21200 | 21150 | 21200 | 21150 | 107 |
| 410 | 20241021 | 121200 | 730970000 | 21150 | 21200 | 21200 | 21150 | 2 |
| 411 | 20241021 | 121100 | 730927650 | 21200 | 21150 | 21200 | 21150 | 107 |
| 412 | 20241021 | 121000 | 728664550 | 21150 | 21200 | 21200 | 21100 | 424 |
| 413 | 20241021 | 120900 | 719699250 | 21200 | 21200 | 21200 | 21200 | 1 |
| 414 | 20241021 | 120800 | 719678050 | 21200 | 21200 | 21200 | 21150 | 108 |
| 415 | 20241021 | 120700 | 717388500 | 21200 | 21150 | 21200 | 21150 | 2 |
| 416 | 20241021 | 120600 | 717346150 | 21200 | 21200 | 21200 | 21150 | 5 |
| 417 | 20241021 | 120500 | 717240200 | 21200 | 21150 | 21200 | 21150 | 106 |
| 418 | 20241021 | 120400 | 714997000 | 21100 | 21150 | 21150 | 21100 | 270 |
| 419 | 20241021 | 120300 | 709286550 | 21150 | 21100 | 21150 | 21100 | 3 |
| 420 | 20241021 | 120200 | 709223150 | 21150 | 21150 | 21150 | 21050 | 364 |
| 421 | 20241021 | 120100 | 701537400 | 21150 | 21150 | 21150 | 21150 | 2 |
| 422 | 20241021 | 120000 | 701495100 | 21150 | 21050 | 21150 | 21050 | 2 |
| 423 | 20241021 | 115900 | 701452900 | 21150 | 21100 | 21150 | 21100 | 120 |
| 424 | 20241021 | 115800 | 698914950 | 21100 | 21100 | 21100 | 21100 | 3 |
| 425 | 20241021 | 115700 | 698851650 | 21150 | 21150 | 21150 | 21150 | 4 |
| 426 | 20241021 | 115600 | 698767050 | 21150 | 21050 | 21150 | 21050 | 206 |
| 427 | 20241021 | 115500 | 694415250 | 21050 | 21050 | 21100 | 21050 | 3 |
| 428 | 20241021 | 115400 | 694352050 | 21100 | 21050 | 21150 | 21050 | 108 |
| 429 | 20241021 | 115300 | 692068050 | 21150 | 21150 | 21150 | 21100 | 167 |
| 430 | 20241021 | 115200 | 688544150 | 21150 | 21100 | 21150 | 21100 | 9 |
| 431 | 20241021 | 115100 | 688354150 | 21050 | 21100 | 21150 | 21050 | 107 |
| 432 | 20241021 | 115000 | 686095800 | 21100 | 21100 | 21100 | 21100 | 2 |
| 433 | 20241021 | 114900 | 686053600 | 21050 | 21100 | 21100 | 21050 | 2 |
| 434 | 20241021 | 114800 | 686011450 | 21100 | 21100 | 21100 | 21100 | 119 |
| 435 | 20241021 | 114700 | 683500550 | 21050 | 21100 | 21100 | 21050 | 13 |
| 436 | 20241021 | 114600 | 683226350 | 21100 | 21100 | 21100 | 21100 | 2 |
| 437 | 20241021 | 114500 | 683184150 | 21000 | 21050 | 21100 | 21000 | 106 |
| 438 | 20241021 | 114400 | 680950050 | 21050 | 21100 | 21100 | 21050 | 2 |
| 439 | 20241021 | 114300 | 680907900 | 21100 | 21000 | 21100 | 21000 | 7 |
| 440 | 20241021 | 114200 | 680760350 | 21100 | 21100 | 21100 | 21100 | 106 |
| 441 | 20241021 | 114100 | 678523750 | 21050 | 21100 | 21100 | 21050 | 3 |
| 442 | 20241021 | 114000 | 678460550 | 21100 | 21100 | 21100 | 21100 | 105 |
| 443 | 20241021 | 113900 | 676245050 | 21050 | 21100 | 21100 | 21050 | 11 |
| 444 | 20241021 | 113800 | 676013400 | 21100 | 21050 | 21100 | 21050 | 21 |
| 445 | 20241021 | 113700 | 675571300 | 21050 | 21100 | 21100 | 21050 | 110 |
| 446 | 20241021 | 113600 | 673250550 | 21100 | 21100 | 21100 | 21100 | 3 |
| 447 | 20241021 | 113500 | 673187250 | 21050 | 21050 | 21050 | 21050 | 2 |
| 448 | 20241021 | 113400 | 673145150 | 21100 | 21100 | 21150 | 21100 | 110 |
| 449 | 20241021 | 113300 | 670824100 | 21050 | 21050 | 21050 | 21050 | 26 |
| 450 | 20241021 | 113200 | 670276800 | 21150 | 21150 | 21150 | 21150 | 0 |
| 451 | 20241021 | 113100 | 670276800 | 21150 | 21050 | 21150 | 21050 | 108 |
| 452 | 20241021 | 113000 | 667998050 | 21050 | 21050 | 21050 | 21050 | 0 |
| 453 | 20241021 | 112900 | 667998050 | 21050 | 21050 | 21050 | 21050 | 2 |
| 454 | 20241021 | 112800 | 667955950 | 21100 | 21100 | 21100 | 21100 | 104 |
| 455 | 20241021 | 112700 | 665761550 | 21050 | 21050 | 21050 | 21050 | 2 |
| 456 | 20241021 | 112600 | 665719450 | 21100 | 21100 | 21100 | 21100 | 0 |
| 457 | 20241021 | 112500 | 665719450 | 21100 | 21050 | 21100 | 21050 | 107 |
| 458 | 20241021 | 112400 | 663461850 | 21050 | 21050 | 21050 | 21050 | 0 |
| 459 | 20241021 | 112300 | 663461850 | 21050 | 21050 | 21100 | 21050 | 107 |
| 460 | 20241021 | 112200 | 661204250 | 21050 | 21050 | 21050 | 21050 | 0 |
| 461 | 20241021 | 112100 | 661204250 | 21050 | 21050 | 21050 | 21050 | 0 |
| 462 | 20241021 | 112000 | 661204250 | 21050 | 21050 | 21100 | 21000 | 107 |
| 463 | 20241021 | 111900 | 658951950 | 21000 | 21000 | 21050 | 21000 | 504 |
| 464 | 20241021 | 111800 | 648367800 | 21000 | 21000 | 21000 | 21000 | 1 |
| 465 | 20241021 | 111700 | 648346800 | 21100 | 21050 | 21100 | 21050 | 105 |
| 466 | 20241021 | 111600 | 646132400 | 21000 | 21100 | 21100 | 21000 | 2 |
| 467 | 20241021 | 111500 | 646090300 | 21000 | 21000 | 21000 | 21000 | 1 |
| 468 | 20241021 | 111400 | 646069300 | 21000 | 21050 | 21100 | 21000 | 105 |
| 469 | 20241021 | 111300 | 643856000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 470 | 20241021 | 111200 | 643856000 | 21000 | 21050 | 21050 | 21000 | 2 |
| 471 | 20241021 | 111100 | 643813950 | 21000 | 21050 | 21050 | 21000 | 106 |
| 472 | 20241021 | 111000 | 641582700 | 21000 | 21000 | 21000 | 21000 | 1 |
| 473 | 20241021 | 110900 | 641561700 | 21050 | 21050 | 21050 | 21050 | 104 |
| 474 | 20241021 | 110800 | 639372500 | 21000 | 21050 | 21050 | 21000 | 49 |
| 475 | 20241021 | 110700 | 638341100 | 21000 | 21000 | 21000 | 21000 | 61 |
| 476 | 20241021 | 110600 | 637060100 | 21000 | 21050 | 21050 | 21000 | 273 |
| 477 | 20241021 | 110500 | 631321850 | 21000 | 21000 | 21000 | 21000 | 0 |
| 478 | 20241021 | 110400 | 631321850 | 21000 | 21050 | 21050 | 21000 | 621 |
| 479 | 20241021 | 110300 | 618249850 | 21100 | 21100 | 21100 | 21100 | 104 |
| 480 | 20241021 | 110200 | 616055450 | 21000 | 21050 | 21050 | 21000 | 289 |
| 481 | 20241021 | 110100 | 609972050 | 21000 | 21000 | 21000 | 21000 | 1 |
| 482 | 20241021 | 110000 | 609951050 | 21000 | 21050 | 21050 | 21000 | 319 |
| 483 | 20241021 | 105900 | 603246700 | 21050 | 21050 | 21050 | 21050 | 2 |
| 484 | 20241021 | 105800 | 603204600 | 21000 | 21000 | 21000 | 21000 | 2 |
| 485 | 20241021 | 105700 | 603162600 | 21050 | 21050 | 21050 | 21050 | 104 |
| 486 | 20241021 | 105600 | 600973400 | 21000 | 21050 | 21050 | 21000 | 1195 |
| 487 | 20241021 | 105500 | 575843650 | 21150 | 21150 | 21150 | 21150 | 105 |
| 488 | 20241021 | 105400 | 573622900 | 21050 | 21050 | 21100 | 21050 | 1959 |
| 489 | 20241021 | 105300 | 532328100 | 21000 | 21000 | 21000 | 21000 | 1 |
| 490 | 20241021 | 105200 | 532307100 | 21000 | 21000 | 21050 | 21000 | 107 |
| 491 | 20241021 | 105100 | 530055200 | 20950 | 20950 | 20950 | 20950 | 3 |
| 492 | 20241021 | 105000 | 529992350 | 20950 | 20950 | 20950 | 20950 | 4 |
| 493 | 20241021 | 104900 | 529908550 | 20950 | 21000 | 21050 | 20950 | 136 |
| 494 | 20241021 | 104800 | 527051200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 495 | 20241021 | 104700 | 527051200 | 21000 | 21000 | 21000 | 21000 | 23 |
| 496 | 20241021 | 104600 | 526568200 | 21000 | 20950 | 21000 | 20950 | 456 |
| 497 | 20241021 | 104500 | 517012700 | 20950 | 20950 | 20950 | 20950 | 10 |
| 498 | 20241021 | 104400 | 516803200 | 20950 | 20950 | 20950 | 20950 | 0 |
| 499 | 20241021 | 104300 | 516803200 | 20950 | 20800 | 20950 | 20800 | 106 |
| 500 | 20241021 | 104200 | 514584100 | 20850 | 20850 | 20850 | 20850 | 0 |
| 501 | 20241021 | 104100 | 514584100 | 20850 | 20850 | 20850 | 20850 | 0 |
| 502 | 20241021 | 104000 | 514584100 | 20850 | 20850 | 20850 | 20850 | 190 |
| 503 | 20241021 | 103900 | 510622600 | 20850 | 20850 | 20850 | 20850 | 0 |
| 504 | 20241021 | 103800 | 510622600 | 20850 | 20800 | 20850 | 20800 | 1105 |
| 505 | 20241021 | 103700 | 487608300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 506 | 20241021 | 103600 | 487608300 | 20750 | 20750 | 20750 | 20750 | 57 |
| 507 | 20241021 | 103500 | 486425550 | 20800 | 20800 | 20800 | 20800 | 1 |
| 508 | 20241021 | 103400 | 486404750 | 20750 | 20750 | 20750 | 20750 | 85 |
| 509 | 20241021 | 103300 | 484641000 | 20700 | 20700 | 20700 | 20700 | 1 |
| 510 | 20241021 | 103200 | 484620300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 511 | 20241021 | 103100 | 484620300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 512 | 20241021 | 103000 | 484620300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 513 | 20241021 | 102900 | 484620300 | 20750 | 20800 | 20800 | 20750 | 919 |
| 514 | 20241021 | 102800 | 465550950 | 20800 | 20800 | 20800 | 20800 | 0 |
| 515 | 20241021 | 102700 | 465550950 | 20800 | 20800 | 20800 | 20800 | 0 |
| 516 | 20241021 | 102600 | 465550950 | 20800 | 20800 | 20800 | 20800 | 0 |
| 517 | 20241021 | 102500 | 465550950 | 20800 | 20800 | 20800 | 20800 | 0 |
| 518 | 20241021 | 102400 | 465550950 | 20800 | 20800 | 20800 | 20800 | 0 |
| 519 | 20241021 | 102300 | 465550950 | 20800 | 20800 | 20800 | 20800 | 1 |
| 520 | 20241021 | 102200 | 465530150 | 20750 | 20700 | 20750 | 20700 | 327 |
| 521 | 20241021 | 102100 | 458744950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 522 | 20241021 | 102000 | 458744950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 523 | 20241021 | 101900 | 458744950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 524 | 20241021 | 101800 | 458744950 | 20700 | 20700 | 20700 | 20700 | 500 |
| 525 | 20241021 | 101700 | 448394950 | 20700 | 20700 | 20700 | 20700 | 1 |
| 526 | 20241021 | 101600 | 448374250 | 20750 | 20750 | 20750 | 20750 | 1056 |
| 527 | 20241021 | 101500 | 426462250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 528 | 20241021 | 101400 | 426462250 | 20750 | 20750 | 20750 | 20750 | 1 |
| 529 | 20241021 | 101300 | 426441500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 530 | 20241021 | 101200 | 426441500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 531 | 20241021 | 101100 | 426441500 | 20800 | 20800 | 20800 | 20800 | 117 |
| 532 | 20241021 | 101000 | 424007900 | 20750 | 20750 | 20750 | 20750 | 0 |
| 533 | 20241021 | 100900 | 424007900 | 20750 | 20800 | 20800 | 20750 | 3 |
| 534 | 20241021 | 100800 | 423945550 | 20800 | 20800 | 20800 | 20800 | 38 |
| 535 | 20241021 | 100700 | 423155150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 536 | 20241021 | 100600 | 423155150 | 20800 | 20750 | 20800 | 20750 | 2 |
| 537 | 20241021 | 100500 | 423113600 | 20800 | 20800 | 20800 | 20800 | 1 |
| 538 | 20241021 | 100400 | 423092800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 539 | 20241021 | 100300 | 423092800 | 20750 | 20700 | 20750 | 20700 | 115 |
| 540 | 20241021 | 100200 | 420710000 | 20700 | 20700 | 20700 | 20700 | 3 |
| 541 | 20241021 | 100100 | 420647900 | 20750 | 20750 | 20750 | 20750 | 0 |
| 542 | 20241021 | 100000 | 420647900 | 20750 | 20650 | 20750 | 20650 | 293 |
| 543 | 20241021 | 095900 | 414597050 | 20650 | 20600 | 20650 | 20600 | 16 |
| 544 | 20241021 | 095800 | 414266700 | 20650 | 20650 | 20650 | 20650 | 2 |
| 545 | 20241021 | 095700 | 414225400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 546 | 20241021 | 095600 | 414225400 | 20600 | 20600 | 20600 | 20600 | 1 |
| 547 | 20241021 | 095500 | 414204800 | 20650 | 20600 | 20650 | 20600 | 14 |
| 548 | 20241021 | 095400 | 413915750 | 20650 | 20650 | 20650 | 20650 | 4 |
| 549 | 20241021 | 095300 | 413833150 | 20650 | 20550 | 20650 | 20550 | 2203 |
| 550 | 20241021 | 095200 | 368453550 | 20550 | 20550 | 20550 | 20550 | 1 |
| 551 | 20241021 | 095100 | 368433000 | 20500 | 20500 | 20500 | 20500 | 0 |
| 552 | 20241021 | 095000 | 368433000 | 20500 | 20500 | 20500 | 20500 | 0 |
| 553 | 20241021 | 094900 | 368433000 | 20500 | 20500 | 20500 | 20500 | 53 |
| 554 | 20241021 | 094800 | 367346500 | 20550 | 20600 | 20600 | 20550 | 1012 |
| 555 | 20241021 | 094700 | 346535900 | 20650 | 20600 | 20650 | 20600 | 348 |
| 556 | 20241021 | 094600 | 339366950 | 20600 | 20600 | 20600 | 20600 | 62 |
| 557 | 20241021 | 094500 | 338089750 | 20600 | 20600 | 20600 | 20600 | 0 |
| 558 | 20241021 | 094400 | 338089750 | 20600 | 20600 | 20600 | 20600 | 1 |
| 559 | 20241021 | 094300 | 338069150 | 20550 | 20600 | 20600 | 20550 | 143 |
| 560 | 20241021 | 094200 | 335128050 | 20600 | 20550 | 20600 | 20550 | 85 |
| 561 | 20241021 | 094100 | 333381150 | 20600 | 20600 | 20600 | 20550 | 820 |
| 562 | 20241021 | 094000 | 316489200 | 20500 | 20850 | 20850 | 20500 | 5888 |
| 563 | 20241021 | 093900 | 194915250 | 20750 | 20800 | 20800 | 20750 | 28 |
| 564 | 20241021 | 093800 | 194333400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 565 | 20241021 | 093700 | 194333400 | 20850 | 20850 | 20850 | 20850 | 1 |
| 566 | 20241021 | 093600 | 194312550 | 20850 | 20850 | 20850 | 20850 | 0 |
| 567 | 20241021 | 093500 | 194312550 | 20850 | 20850 | 20850 | 20800 | 231 |
| 568 | 20241021 | 093400 | 189499000 | 20850 | 20800 | 20850 | 20800 | 49 |
| 569 | 20241021 | 093300 | 188479750 | 20800 | 20850 | 20850 | 20800 | 73 |
| 570 | 20241021 | 093200 | 186961250 | 20800 | 20750 | 20800 | 20750 | 17 |
| 571 | 20241021 | 093100 | 186607900 | 20750 | 20750 | 20750 | 20750 | 137 |
| 572 | 20241021 | 093000 | 183765150 | 20750 | 20750 | 20750 | 20750 | 28 |
| 573 | 20241021 | 092900 | 183184150 | 20800 | 20800 | 20800 | 20800 | 2 |
| 574 | 20241021 | 092800 | 183142550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 575 | 20241021 | 092700 | 183142550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 576 | 20241021 | 092600 | 183142550 | 20800 | 20750 | 20800 | 20750 | 53 |
| 577 | 20241021 | 092500 | 182042450 | 20750 | 20650 | 20750 | 20600 | 561 |
| 578 | 20241021 | 092400 | 170439150 | 20650 | 20750 | 20750 | 20650 | 1006 |
| 579 | 20241021 | 092300 | 149614050 | 20800 | 20800 | 20800 | 20800 | 43 |
| 580 | 20241021 | 092200 | 148719650 | 20800 | 20800 | 20800 | 20750 | 94 |
| 581 | 20241021 | 092100 | 146764500 | 20800 | 20800 | 20800 | 20800 | 40 |
| 582 | 20241021 | 092000 | 145932500 | 20800 | 20800 | 20850 | 20800 | 35 |
| 583 | 20241021 | 091900 | 145204250 | 20850 | 20800 | 20850 | 20800 | 57 |
| 584 | 20241021 | 091800 | 144018600 | 20850 | 20900 | 20950 | 20850 | 23 |
| 585 | 20241021 | 091700 | 143538750 | 20950 | 20950 | 20950 | 20950 | 50 |
| 586 | 20241021 | 091600 | 142491250 | 20950 | 20900 | 20950 | 20900 | 504 |
| 587 | 20241021 | 091500 | 131933950 | 20850 | 20900 | 20900 | 20850 | 519 |
| 588 | 20241021 | 091400 | 121087300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 589 | 20241021 | 091300 | 121087300 | 21000 | 20850 | 21050 | 20850 | 670 |
| 590 | 20241021 | 091200 | 107049300 | 20800 | 20800 | 20800 | 20800 | 2 |
| 591 | 20241021 | 091100 | 107007700 | 20800 | 20750 | 20800 | 20750 | 70 |
| 592 | 20241021 | 091000 | 105554400 | 20700 | 20700 | 20750 | 20700 | 248 |
| 593 | 20241021 | 090900 | 100420600 | 20750 | 20800 | 20800 | 20750 | 720 |
| 594 | 20241021 | 090800 | 85466500 | 20800 | 20800 | 20800 | 20800 | 85 |
| 595 | 20241021 | 090700 | 83698500 | 20850 | 21050 | 21050 | 20850 | 1180 |
| 596 | 20241021 | 090600 | 58986050 | 21050 | 21050 | 21050 | 21050 | 518 |
| 597 | 20241021 | 090500 | 48082150 | 21000 | 21000 | 21000 | 21000 | 20 |
| 598 | 20241021 | 090400 | 47662150 | 20950 | 20850 | 20950 | 20850 | 289 |
| 599 | 20241021 | 090300 | 41628450 | 20950 | 20850 | 20950 | 20850 | 36 |
| 600 | 20241021 | 090200 | 40875550 | 20850 | 20950 | 20950 | 20850 | 613 |
| 601 | 20241021 | 090100 | 28078600 | 20900 | 20950 | 20950 | 20750 | 1134 |
| 602 | 20241021 | 090000 | 4402600 | 21100 | 21200 | 21200 | 21100 | 208 |