34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241015 | 193100 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 4851 |
| 3 | 20241015 | 193000 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 4 | 20241015 | 192900 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 5 | 20241015 | 192800 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 6 | 20241015 | 192700 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 7 | 20241015 | 192600 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 8 | 20241015 | 192500 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 9 | 20241015 | 192400 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 10 | 20241015 | 192300 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 11 | 20241015 | 192200 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 12 | 20241015 | 192100 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 13 | 20241015 | 192000 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 14 | 20241015 | 191900 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 15 | 20241015 | 191800 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 16 | 20241015 | 191700 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 17 | 20241015 | 191600 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 18 | 20241015 | 191500 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 19 | 20241015 | 191400 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 20 | 20241015 | 191300 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 21 | 20241015 | 191200 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 22 | 20241015 | 191100 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 23 | 20241015 | 191000 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 24 | 20241015 | 190900 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 25 | 20241015 | 190800 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 26 | 20241015 | 190700 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 27 | 20241015 | 190600 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 28 | 20241015 | 190500 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 29 | 20241015 | 190400 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 30 | 20241015 | 190300 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 31 | 20241015 | 190200 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 32 | 20241015 | 190100 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 4851 |
| 33 | 20241015 | 190000 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 34 | 20241015 | 185900 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 35 | 20241015 | 185800 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 36 | 20241015 | 185700 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 37 | 20241015 | 185600 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 38 | 20241015 | 185500 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 39 | 20241015 | 185400 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 40 | 20241015 | 185300 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 41 | 20241015 | 185200 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 42 | 20241015 | 185100 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 43 | 20241015 | 185000 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 44 | 20241015 | 184900 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 45 | 20241015 | 184800 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 46 | 20241015 | 184700 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 47 | 20241015 | 184600 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 48 | 20241015 | 184500 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 49 | 20241015 | 184400 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 50 | 20241015 | 184300 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 51 | 20241015 | 184200 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 52 | 20241015 | 184100 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 53 | 20241015 | 184000 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 54 | 20241015 | 183900 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 55 | 20241015 | 183800 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 56 | 20241015 | 183700 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 57 | 20241015 | 183600 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 58 | 20241015 | 183500 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 59 | 20241015 | 183400 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 60 | 20241015 | 183300 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 61 | 20241015 | 183200 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 62 | 20241015 | 183100 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 4851 |
| 63 | 20241015 | 183000 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 64 | 20241015 | 182900 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 65 | 20241015 | 182800 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 66 | 20241015 | 182700 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 67 | 20241015 | 182600 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 68 | 20241015 | 182500 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 69 | 20241015 | 182400 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 70 | 20241015 | 182300 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 71 | 20241015 | 182200 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 72 | 20241015 | 182100 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 73 | 20241015 | 182000 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 74 | 20241015 | 181900 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 75 | 20241015 | 181800 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 76 | 20241015 | 181700 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 77 | 20241015 | 181600 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 78 | 20241015 | 181500 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 79 | 20241015 | 181400 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 80 | 20241015 | 181300 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 81 | 20241015 | 181200 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 82 | 20241015 | 181100 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 83 | 20241015 | 181000 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 84 | 20241015 | 180900 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 85 | 20241015 | 180800 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 86 | 20241015 | 180700 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 87 | 20241015 | 180600 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 88 | 20241015 | 180500 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 89 | 20241015 | 180400 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 90 | 20241015 | 180300 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 91 | 20241015 | 180200 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 92 | 20241015 | 180100 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 4851 |
| 93 | 20241015 | 180000 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 94 | 20241015 | 175900 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 95 | 20241015 | 175800 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 96 | 20241015 | 175700 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 97 | 20241015 | 175600 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 98 | 20241015 | 175500 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 99 | 20241015 | 175400 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 100 | 20241015 | 175300 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 101 | 20241015 | 175200 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 102 | 20241015 | 175100 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 103 | 20241015 | 175000 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 104 | 20241015 | 174900 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 105 | 20241015 | 174800 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 106 | 20241015 | 174700 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 107 | 20241015 | 174600 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 108 | 20241015 | 174500 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 109 | 20241015 | 174400 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 110 | 20241015 | 174300 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 111 | 20241015 | 174200 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 112 | 20241015 | 174100 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 113 | 20241015 | 174000 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 114 | 20241015 | 173900 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 115 | 20241015 | 173800 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 116 | 20241015 | 173700 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 117 | 20241015 | 173600 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 118 | 20241015 | 173500 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 119 | 20241015 | 173400 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 120 | 20241015 | 173300 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 121 | 20241015 | 173200 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 122 | 20241015 | 173100 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 4851 |
| 123 | 20241015 | 173000 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 124 | 20241015 | 172900 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 125 | 20241015 | 172800 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 126 | 20241015 | 172700 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 127 | 20241015 | 172600 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 128 | 20241015 | 172500 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 129 | 20241015 | 172400 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 130 | 20241015 | 172300 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 131 | 20241015 | 172200 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 132 | 20241015 | 172100 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 133 | 20241015 | 172000 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 134 | 20241015 | 171900 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 135 | 20241015 | 171800 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 136 | 20241015 | 171700 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 137 | 20241015 | 171600 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 138 | 20241015 | 171500 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 139 | 20241015 | 171400 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 140 | 20241015 | 171300 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 141 | 20241015 | 171200 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 142 | 20241015 | 171100 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 143 | 20241015 | 171000 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 144 | 20241015 | 170900 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 145 | 20241015 | 170800 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 146 | 20241015 | 170700 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 147 | 20241015 | 170600 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 148 | 20241015 | 170500 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 149 | 20241015 | 170400 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 150 | 20241015 | 170300 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 151 | 20241015 | 170200 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 152 | 20241015 | 170100 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 4851 |
| 153 | 20241015 | 170000 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 154 | 20241015 | 165900 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 155 | 20241015 | 165800 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 156 | 20241015 | 165700 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 157 | 20241015 | 165600 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 158 | 20241015 | 165500 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 159 | 20241015 | 165400 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 160 | 20241015 | 165300 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 161 | 20241015 | 165200 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 162 | 20241015 | 165100 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 163 | 20241015 | 165000 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 164 | 20241015 | 164900 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 165 | 20241015 | 164800 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 166 | 20241015 | 164700 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 167 | 20241015 | 164600 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 168 | 20241015 | 164500 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 169 | 20241015 | 164400 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 170 | 20241015 | 164300 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 171 | 20241015 | 164200 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 172 | 20241015 | 164100 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 173 | 20241015 | 164000 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 174 | 20241015 | 163900 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 175 | 20241015 | 163800 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 176 | 20241015 | 163700 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 177 | 20241015 | 163600 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 178 | 20241015 | 163500 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 179 | 20241015 | 163400 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 180 | 20241015 | 163300 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 181 | 20241015 | 163200 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 182 | 20241015 | 163100 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 4851 |
| 183 | 20241015 | 163000 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 184 | 20241015 | 162900 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 185 | 20241015 | 162800 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 186 | 20241015 | 162700 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 187 | 20241015 | 162600 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 188 | 20241015 | 162500 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 189 | 20241015 | 162400 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 190 | 20241015 | 162300 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 191 | 20241015 | 162200 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 192 | 20241015 | 162100 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 193 | 20241015 | 162000 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 194 | 20241015 | 161900 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 195 | 20241015 | 161800 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 196 | 20241015 | 161700 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 197 | 20241015 | 161600 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 198 | 20241015 | 161500 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 199 | 20241015 | 161400 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 200 | 20241015 | 161300 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 201 | 20241015 | 161200 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 202 | 20241015 | 161100 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 203 | 20241015 | 161000 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 204 | 20241015 | 160900 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 205 | 20241015 | 160800 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 206 | 20241015 | 160700 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 207 | 20241015 | 160600 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 208 | 20241015 | 160500 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 209 | 20241015 | 160400 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 210 | 20241015 | 160300 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 211 | 20241015 | 160200 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 212 | 20241015 | 160100 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 4851 |
| 213 | 20241015 | 160000 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 214 | 20241015 | 155900 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 215 | 20241015 | 155800 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 216 | 20241015 | 155700 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 217 | 20241015 | 155600 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 218 | 20241015 | 155500 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 219 | 20241015 | 155400 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 220 | 20241015 | 155300 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 221 | 20241015 | 155200 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 222 | 20241015 | 155100 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 223 | 20241015 | 155000 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 224 | 20241015 | 154900 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 225 | 20241015 | 154800 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 226 | 20241015 | 154700 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 227 | 20241015 | 154600 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 228 | 20241015 | 154500 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 229 | 20241015 | 154400 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 230 | 20241015 | 154300 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 231 | 20241015 | 154200 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 232 | 20241015 | 154100 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 233 | 20241015 | 154000 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 234 | 20241015 | 153900 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 235 | 20241015 | 153800 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 236 | 20241015 | 153700 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 237 | 20241015 | 153600 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 238 | 20241015 | 153500 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 239 | 20241015 | 153400 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 240 | 20241015 | 153300 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 241 | 20241015 | 153200 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 242 | 20241015 | 153100 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 4851 |
| 243 | 20241015 | 153000 | 5537435800 | 21550 | 21550 | 21550 | 21550 | 4851 |
| 244 | 20241015 | 152900 | 5432896750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 245 | 20241015 | 152800 | 5432896750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 246 | 20241015 | 152700 | 5432896750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 247 | 20241015 | 152600 | 5432896750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 248 | 20241015 | 152500 | 5432896750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 249 | 20241015 | 152400 | 5432896750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 250 | 20241015 | 152300 | 5432896750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 251 | 20241015 | 152200 | 5432896750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 252 | 20241015 | 152100 | 5432896750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 253 | 20241015 | 152000 | 5432896750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 254 | 20241015 | 151900 | 5432896750 | 21550 | 21500 | 21550 | 21500 | 184 |
| 255 | 20241015 | 151800 | 5428939650 | 21500 | 21500 | 21550 | 21500 | 920 |
| 256 | 20241015 | 151700 | 5409114900 | 21500 | 21500 | 21500 | 21500 | 750 |
| 257 | 20241015 | 151600 | 5392989900 | 21500 | 21500 | 21500 | 21450 | 134 |
| 258 | 20241015 | 151500 | 5390108950 | 21500 | 21500 | 21500 | 21500 | 488 |
| 259 | 20241015 | 151400 | 5379616950 | 21450 | 21500 | 21500 | 21450 | 314 |
| 260 | 20241015 | 151300 | 5372867750 | 21500 | 21550 | 21550 | 21450 | 559 |
| 261 | 20241015 | 151200 | 5360842250 | 21550 | 21500 | 21550 | 21500 | 783 |
| 262 | 20241015 | 151100 | 5344001200 | 21500 | 21500 | 21500 | 21500 | 256 |
| 263 | 20241015 | 151000 | 5338497200 | 21450 | 21500 | 21500 | 21400 | 3464 |
| 264 | 20241015 | 150900 | 5264197550 | 21350 | 21500 | 21500 | 21350 | 4027 |
| 265 | 20241015 | 150800 | 5177928050 | 21500 | 21550 | 21550 | 21500 | 2667 |
| 266 | 20241015 | 150700 | 5120548150 | 21550 | 21500 | 21550 | 21500 | 216 |
| 267 | 20241015 | 150600 | 5115903150 | 21500 | 21500 | 21500 | 21500 | 526 |
| 268 | 20241015 | 150500 | 5104594150 | 21550 | 21550 | 21550 | 21500 | 726 |
| 269 | 20241015 | 150400 | 5088970500 | 21550 | 21550 | 21550 | 21550 | 858 |
| 270 | 20241015 | 150300 | 5070480600 | 21550 | 21400 | 21550 | 21400 | 9774 |
| 271 | 20241015 | 150200 | 4860559800 | 21450 | 21450 | 21450 | 21400 | 153 |
| 272 | 20241015 | 150100 | 4857278000 | 21450 | 21450 | 21450 | 21400 | 299 |
| 273 | 20241015 | 150000 | 4850864500 | 21450 | 21450 | 21450 | 21400 | 738 |
| 274 | 20241015 | 145900 | 4835036150 | 21450 | 21400 | 21450 | 21400 | 84 |
| 275 | 20241015 | 145800 | 4833236850 | 21400 | 21400 | 21450 | 21400 | 421 |
| 276 | 20241015 | 145700 | 4824226450 | 21450 | 21400 | 21450 | 21400 | 78 |
| 277 | 20241015 | 145600 | 4822556200 | 21400 | 21400 | 21400 | 21400 | 119 |
| 278 | 20241015 | 145500 | 4820009600 | 21400 | 21400 | 21450 | 21400 | 273 |
| 279 | 20241015 | 145400 | 4814167050 | 21400 | 21400 | 21450 | 21400 | 306 |
| 280 | 20241015 | 145300 | 4807618400 | 21450 | 21450 | 21450 | 21400 | 223 |
| 281 | 20241015 | 145200 | 4802837550 | 21400 | 21450 | 21450 | 21400 | 212 |
| 282 | 20241015 | 145100 | 4798293400 | 21450 | 21500 | 21500 | 21450 | 1527 |
| 283 | 20241015 | 145000 | 4765539200 | 21450 | 21450 | 21500 | 21450 | 1451 |
| 284 | 20241015 | 144900 | 4734380100 | 21500 | 21400 | 21500 | 21400 | 2681 |
| 285 | 20241015 | 144800 | 4676879250 | 21450 | 21400 | 21450 | 21400 | 103 |
| 286 | 20241015 | 144700 | 4674669950 | 21400 | 21450 | 21450 | 21400 | 361 |
| 287 | 20241015 | 144600 | 4666931750 | 21450 | 21350 | 21450 | 21350 | 1289 |
| 288 | 20241015 | 144500 | 4639381600 | 21400 | 21400 | 21400 | 21350 | 418 |
| 289 | 20241015 | 144400 | 4630437550 | 21400 | 21350 | 21400 | 21350 | 133 |
| 290 | 20241015 | 144300 | 4627593200 | 21350 | 21350 | 21350 | 21350 | 194 |
| 291 | 20241015 | 144200 | 4623451300 | 21350 | 21350 | 21350 | 21350 | 1513 |
| 292 | 20241015 | 144100 | 4591148750 | 21300 | 21350 | 21350 | 21300 | 493 |
| 293 | 20241015 | 144000 | 4580647600 | 21350 | 21350 | 21350 | 21300 | 1280 |
| 294 | 20241015 | 143900 | 4553373450 | 21350 | 21350 | 21350 | 21300 | 30 |
| 295 | 20241015 | 143800 | 4552733300 | 21250 | 21300 | 21300 | 21250 | 1003 |
| 296 | 20241015 | 143700 | 4531369700 | 21300 | 21300 | 21300 | 21250 | 159 |
| 297 | 20241015 | 143600 | 4527987750 | 21300 | 21300 | 21300 | 21300 | 75 |
| 298 | 20241015 | 143500 | 4526390250 | 21300 | 21300 | 21300 | 21300 | 391 |
| 299 | 20241015 | 143400 | 4518061950 | 21300 | 21300 | 21300 | 21250 | 604 |
| 300 | 20241015 | 143300 | 4505201600 | 21250 | 21300 | 21300 | 21250 | 214 |
| 301 | 20241015 | 143200 | 4500647600 | 21300 | 21350 | 21350 | 21300 | 1141 |
| 302 | 20241015 | 143100 | 4476319000 | 21350 | 21350 | 21350 | 21300 | 207 |
| 303 | 20241015 | 143000 | 4471907300 | 21350 | 21300 | 21350 | 21300 | 184 |
| 304 | 20241015 | 142900 | 4467981850 | 21350 | 21350 | 21350 | 21300 | 580 |
| 305 | 20241015 | 142800 | 4455600200 | 21350 | 21350 | 21350 | 21350 | 197 |
| 306 | 20241015 | 142700 | 4451394250 | 21350 | 21350 | 21350 | 21350 | 1561 |
| 307 | 20241015 | 142600 | 4418066900 | 21350 | 21400 | 21400 | 21350 | 1035 |
| 308 | 20241015 | 142500 | 4395919650 | 21350 | 21350 | 21400 | 21350 | 813 |
| 309 | 20241015 | 142400 | 4378561950 | 21400 | 21350 | 21400 | 21350 | 1388 |
| 310 | 20241015 | 142300 | 4348927850 | 21350 | 21350 | 21350 | 21300 | 1079 |
| 311 | 20241015 | 142200 | 4325891300 | 21350 | 21300 | 21350 | 21300 | 515 |
| 312 | 20241015 | 142100 | 4314906100 | 21350 | 21350 | 21350 | 21300 | 52 |
| 313 | 20241015 | 142000 | 4313798400 | 21300 | 21300 | 21350 | 21300 | 1429 |
| 314 | 20241015 | 141900 | 4283360600 | 21300 | 21300 | 21300 | 21300 | 201 |
| 315 | 20241015 | 141800 | 4279079300 | 21300 | 21300 | 21300 | 21250 | 142 |
| 316 | 20241015 | 141700 | 4276057300 | 21300 | 21300 | 21300 | 21300 | 325 |
| 317 | 20241015 | 141600 | 4269134800 | 21300 | 21300 | 21300 | 21300 | 162 |
| 318 | 20241015 | 141500 | 4265684200 | 21350 | 21350 | 21350 | 21300 | 692 |
| 319 | 20241015 | 141400 | 4250937500 | 21400 | 21350 | 21400 | 21350 | 973 |
| 320 | 20241015 | 141300 | 4230163600 | 21400 | 21400 | 21400 | 21350 | 95 |
| 321 | 20241015 | 141200 | 4228133100 | 21400 | 21400 | 21400 | 21350 | 68 |
| 322 | 20241015 | 141100 | 4226678900 | 21400 | 21400 | 21400 | 21400 | 469 |
| 323 | 20241015 | 141000 | 4216642300 | 21400 | 21400 | 21400 | 21400 | 241 |
| 324 | 20241015 | 140900 | 4211484900 | 21350 | 21350 | 21400 | 21350 | 127 |
| 325 | 20241015 | 140800 | 4208772450 | 21400 | 21400 | 21400 | 21350 | 127 |
| 326 | 20241015 | 140700 | 4206060450 | 21350 | 21350 | 21350 | 21350 | 12 |
| 327 | 20241015 | 140600 | 4205804250 | 21400 | 21400 | 21400 | 21350 | 102 |
| 328 | 20241015 | 140500 | 4203625500 | 21400 | 21350 | 21400 | 21350 | 297 |
| 329 | 20241015 | 140400 | 4197279950 | 21400 | 21400 | 21400 | 21350 | 572 |
| 330 | 20241015 | 140300 | 4185046150 | 21350 | 21350 | 21400 | 21350 | 126 |
| 331 | 20241015 | 140200 | 4182356000 | 21350 | 21350 | 21350 | 21300 | 1196 |
| 332 | 20241015 | 140100 | 4156824950 | 21350 | 21350 | 21350 | 21300 | 264 |
| 333 | 20241015 | 140000 | 4151195400 | 21350 | 21300 | 21350 | 21300 | 258 |
| 334 | 20241015 | 135900 | 4145692100 | 21350 | 21350 | 21350 | 21350 | 162 |
| 335 | 20241015 | 135800 | 4142233400 | 21350 | 21300 | 21350 | 21300 | 984 |
| 336 | 20241015 | 135700 | 4121271000 | 21350 | 21300 | 21350 | 21300 | 76 |
| 337 | 20241015 | 135600 | 4119651900 | 21350 | 21400 | 21400 | 21350 | 2334 |
| 338 | 20241015 | 135500 | 4069808350 | 21350 | 21350 | 21400 | 21350 | 381 |
| 339 | 20241015 | 135400 | 4061667100 | 21350 | 21400 | 21400 | 21350 | 1125 |
| 340 | 20241015 | 135300 | 4037592150 | 21400 | 21450 | 21450 | 21400 | 2225 |
| 341 | 20241015 | 135200 | 3989936900 | 21400 | 21450 | 21450 | 21400 | 664 |
| 342 | 20241015 | 135100 | 3975704950 | 21450 | 21350 | 21450 | 21350 | 2893 |
| 343 | 20241015 | 135000 | 3913894750 | 21300 | 21350 | 21350 | 21300 | 258 |
| 344 | 20241015 | 134900 | 3908386500 | 21350 | 21300 | 21350 | 21300 | 396 |
| 345 | 20241015 | 134800 | 3899935800 | 21350 | 21350 | 21350 | 21300 | 139 |
| 346 | 20241015 | 134700 | 3896968650 | 21350 | 21350 | 21350 | 21350 | 54 |
| 347 | 20241015 | 134600 | 3895815750 | 21350 | 21300 | 21350 | 21300 | 12 |
| 348 | 20241015 | 134500 | 3895559700 | 21300 | 21400 | 21400 | 21300 | 3005 |
| 349 | 20241015 | 134400 | 3831390500 | 21400 | 21450 | 21450 | 21400 | 414 |
| 350 | 20241015 | 134300 | 3822530350 | 21400 | 21400 | 21400 | 21350 | 121 |
| 351 | 20241015 | 134200 | 3819941050 | 21400 | 21400 | 21400 | 21350 | 1212 |
| 352 | 20241015 | 134100 | 3794031700 | 21450 | 21450 | 21450 | 21400 | 1414 |
| 353 | 20241015 | 134000 | 3763734900 | 21400 | 21350 | 21450 | 21350 | 1516 |
| 354 | 20241015 | 133900 | 3731283750 | 21400 | 21400 | 21400 | 21350 | 838 |
| 355 | 20241015 | 133800 | 3713353250 | 21350 | 21250 | 21400 | 21250 | 5036 |
| 356 | 20241015 | 133700 | 3605995700 | 21200 | 21200 | 21250 | 21200 | 1991 |
| 357 | 20241015 | 133600 | 3563691550 | 21200 | 21200 | 21200 | 21200 | 546 |
| 358 | 20241015 | 133500 | 3552116350 | 21200 | 21250 | 21250 | 21200 | 168 |
| 359 | 20241015 | 133400 | 3548554700 | 21250 | 21200 | 21250 | 21200 | 2 |
| 360 | 20241015 | 133300 | 3548512250 | 21200 | 21250 | 21250 | 21200 | 723 |
| 361 | 20241015 | 133200 | 3533184600 | 21200 | 21250 | 21250 | 21200 | 140 |
| 362 | 20241015 | 133100 | 3530212600 | 21200 | 21200 | 21200 | 21200 | 20 |
| 363 | 20241015 | 133000 | 3529788600 | 21200 | 21200 | 21250 | 21200 | 186 |
| 364 | 20241015 | 132900 | 3525842350 | 21200 | 21250 | 21250 | 21200 | 107 |
| 365 | 20241015 | 132800 | 3523572850 | 21250 | 21200 | 21250 | 21150 | 106 |
| 366 | 20241015 | 132700 | 3521330600 | 21150 | 21200 | 21200 | 21150 | 112 |
| 367 | 20241015 | 132600 | 3518960750 | 21200 | 21250 | 21250 | 21200 | 58 |
| 368 | 20241015 | 132500 | 3517730650 | 21250 | 21250 | 21250 | 21250 | 515 |
| 369 | 20241015 | 132400 | 3506786900 | 21250 | 21250 | 21250 | 21200 | 1421 |
| 370 | 20241015 | 132300 | 3476590700 | 21200 | 21200 | 21200 | 21200 | 166 |
| 371 | 20241015 | 132200 | 3473071500 | 21200 | 21250 | 21250 | 21200 | 209 |
| 372 | 20241015 | 132100 | 3468630500 | 21200 | 21200 | 21250 | 21200 | 234 |
| 373 | 20241015 | 132000 | 3463664700 | 21250 | 21200 | 21250 | 21200 | 140 |
| 374 | 20241015 | 131900 | 3460692750 | 21200 | 21250 | 21250 | 21200 | 262 |
| 375 | 20241015 | 131800 | 3455129550 | 21250 | 21250 | 21250 | 21200 | 203 |
| 376 | 20241015 | 131700 | 3450818250 | 21200 | 21200 | 21200 | 21200 | 1143 |
| 377 | 20241015 | 131600 | 3426586650 | 21150 | 21150 | 21200 | 21150 | 31 |
| 378 | 20241015 | 131500 | 3425930250 | 21200 | 21200 | 21200 | 21200 | 164 |
| 379 | 20241015 | 131400 | 3422453450 | 21200 | 21200 | 21200 | 21200 | 16 |
| 380 | 20241015 | 131300 | 3422114250 | 21150 | 21150 | 21150 | 21150 | 932 |
| 381 | 20241015 | 131200 | 3402402450 | 21150 | 21150 | 21150 | 21150 | 577 |
| 382 | 20241015 | 131100 | 3390198900 | 21150 | 21150 | 21150 | 21150 | 5 |
| 383 | 20241015 | 131000 | 3390093150 | 21150 | 21100 | 21150 | 21100 | 3 |
| 384 | 20241015 | 130900 | 3390029800 | 21150 | 21100 | 21150 | 21100 | 187 |
| 385 | 20241015 | 130800 | 3386074800 | 21100 | 21100 | 21100 | 21100 | 45 |
| 386 | 20241015 | 130700 | 3385125300 | 21100 | 21150 | 21150 | 21100 | 218 |
| 387 | 20241015 | 130600 | 3380521700 | 21150 | 21150 | 21150 | 21150 | 252 |
| 388 | 20241015 | 130500 | 3375191900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 389 | 20241015 | 130400 | 3375191900 | 21100 | 21100 | 21100 | 21100 | 200 |
| 390 | 20241015 | 130300 | 3370971900 | 21100 | 21150 | 21150 | 21100 | 87 |
| 391 | 20241015 | 130200 | 3369134550 | 21150 | 21150 | 21150 | 21100 | 275 |
| 392 | 20241015 | 130100 | 3363325550 | 21100 | 21100 | 21150 | 21100 | 17 |
| 393 | 20241015 | 130000 | 3362966550 | 21150 | 21150 | 21150 | 21150 | 47 |
| 394 | 20241015 | 125900 | 3361972500 | 21150 | 21150 | 21150 | 21100 | 921 |
| 395 | 20241015 | 125800 | 3342518350 | 21150 | 21150 | 21150 | 21150 | 126 |
| 396 | 20241015 | 125700 | 3339853450 | 21150 | 21150 | 21150 | 21150 | 3 |
| 397 | 20241015 | 125600 | 3339790000 | 21150 | 21150 | 21150 | 21150 | 187 |
| 398 | 20241015 | 125500 | 3335834950 | 21150 | 21150 | 21150 | 21150 | 374 |
| 399 | 20241015 | 125400 | 3327924850 | 21150 | 21200 | 21200 | 21150 | 39 |
| 400 | 20241015 | 125300 | 3327098500 | 21200 | 21200 | 21200 | 21200 | 11 |
| 401 | 20241015 | 125200 | 3326865300 | 21200 | 21150 | 21200 | 21100 | 331 |
| 402 | 20241015 | 125100 | 3319876500 | 21150 | 21150 | 21150 | 21150 | 5 |
| 403 | 20241015 | 125000 | 3319770750 | 21150 | 21150 | 21150 | 21150 | 608 |
| 404 | 20241015 | 124900 | 3306911550 | 21150 | 21200 | 21200 | 21150 | 512 |
| 405 | 20241015 | 124800 | 3296081000 | 21200 | 21200 | 21200 | 21150 | 46 |
| 406 | 20241015 | 124700 | 3295107300 | 21200 | 21250 | 21250 | 21150 | 750 |
| 407 | 20241015 | 124600 | 3279200700 | 21250 | 21300 | 21300 | 21250 | 1316 |
| 408 | 20241015 | 124500 | 3251193050 | 21300 | 21250 | 21300 | 21200 | 770 |
| 409 | 20241015 | 124400 | 3234835000 | 21250 | 21200 | 21250 | 21200 | 4006 |
| 410 | 20241015 | 124300 | 3149811400 | 21200 | 21100 | 21200 | 21100 | 1513 |
| 411 | 20241015 | 124200 | 3117805800 | 21100 | 21050 | 21100 | 21050 | 2473 |
| 412 | 20241015 | 124100 | 3065644050 | 21050 | 21050 | 21050 | 21050 | 210 |
| 413 | 20241015 | 124000 | 3061223550 | 21050 | 21050 | 21100 | 21050 | 901 |
| 414 | 20241015 | 123900 | 3042254000 | 21050 | 21050 | 21050 | 21050 | 115 |
| 415 | 20241015 | 123800 | 3039833250 | 21050 | 21050 | 21100 | 21050 | 2164 |
| 416 | 20241015 | 123700 | 2994281000 | 21050 | 21100 | 21100 | 21050 | 1027 |
| 417 | 20241015 | 123600 | 2972659800 | 21100 | 21100 | 21100 | 21100 | 378 |
| 418 | 20241015 | 123500 | 2964684000 | 21100 | 21050 | 21100 | 21050 | 122 |
| 419 | 20241015 | 123400 | 2962115850 | 21100 | 21100 | 21100 | 21100 | 5 |
| 420 | 20241015 | 123300 | 2962010350 | 21100 | 21050 | 21100 | 21050 | 111 |
| 421 | 20241015 | 123200 | 2959673750 | 21100 | 21100 | 21100 | 21100 | 54 |
| 422 | 20241015 | 123100 | 2958534350 | 21100 | 21100 | 21100 | 21100 | 20 |
| 423 | 20241015 | 123000 | 2958112350 | 21100 | 21100 | 21100 | 21100 | 21 |
| 424 | 20241015 | 122900 | 2957669250 | 21050 | 21050 | 21050 | 21050 | 344 |
| 425 | 20241015 | 122800 | 2950428050 | 21050 | 21050 | 21100 | 21050 | 104 |
| 426 | 20241015 | 122700 | 2948236350 | 21100 | 21100 | 21100 | 21100 | 33 |
| 427 | 20241015 | 122600 | 2947540050 | 21100 | 21100 | 21100 | 21100 | 67 |
| 428 | 20241015 | 122500 | 2946126350 | 21100 | 21100 | 21100 | 21100 | 18 |
| 429 | 20241015 | 122400 | 2945746550 | 21100 | 21100 | 21100 | 21100 | 245 |
| 430 | 20241015 | 122300 | 2940577050 | 21100 | 21050 | 21100 | 21050 | 59 |
| 431 | 20241015 | 122200 | 2939332550 | 21050 | 21050 | 21050 | 21050 | 21 |
| 432 | 20241015 | 122100 | 2938890500 | 21050 | 21050 | 21050 | 21050 | 50 |
| 433 | 20241015 | 122000 | 2937838000 | 21050 | 21100 | 21100 | 21050 | 2 |
| 434 | 20241015 | 121900 | 2937795850 | 21100 | 21100 | 21100 | 21100 | 11 |
| 435 | 20241015 | 121800 | 2937563750 | 21100 | 21100 | 21100 | 21100 | 18 |
| 436 | 20241015 | 121700 | 2937183950 | 21100 | 21050 | 21100 | 21050 | 2121 |
| 437 | 20241015 | 121600 | 2892536300 | 21050 | 21000 | 21050 | 21000 | 282 |
| 438 | 20241015 | 121500 | 2886611050 | 21000 | 21050 | 21050 | 21000 | 5 |
| 439 | 20241015 | 121400 | 2886505950 | 21000 | 21050 | 21050 | 21000 | 186 |
| 440 | 20241015 | 121300 | 2882590700 | 21050 | 21000 | 21050 | 21000 | 10 |
| 441 | 20241015 | 121200 | 2882380650 | 21000 | 21000 | 21000 | 21000 | 225 |
| 442 | 20241015 | 121100 | 2877655650 | 21000 | 21000 | 21000 | 21000 | 4 |
| 443 | 20241015 | 121000 | 2877571650 | 21000 | 21050 | 21050 | 21000 | 40 |
| 444 | 20241015 | 120900 | 2876731400 | 21000 | 21050 | 21050 | 21000 | 165 |
| 445 | 20241015 | 120800 | 2873265750 | 21050 | 21000 | 21050 | 20950 | 61 |
| 446 | 20241015 | 120700 | 2871986700 | 21000 | 21000 | 21000 | 21000 | 15 |
| 447 | 20241015 | 120600 | 2871671700 | 21050 | 21000 | 21050 | 21000 | 35 |
| 448 | 20241015 | 120500 | 2870935700 | 21000 | 21050 | 21050 | 21000 | 205 |
| 449 | 20241015 | 120400 | 2866624200 | 21000 | 21000 | 21000 | 21000 | 110 |
| 450 | 20241015 | 120300 | 2864314200 | 21000 | 21000 | 21000 | 21000 | 2 |
| 451 | 20241015 | 120200 | 2864272200 | 20950 | 20950 | 21000 | 20950 | 605 |
| 452 | 20241015 | 120100 | 2851577450 | 20950 | 20950 | 20950 | 20950 | 385 |
| 453 | 20241015 | 120000 | 2843511700 | 20950 | 20950 | 21000 | 20950 | 237 |
| 454 | 20241015 | 115900 | 2838546300 | 20950 | 20950 | 20950 | 20950 | 301 |
| 455 | 20241015 | 115800 | 2832240350 | 21000 | 21000 | 21000 | 21000 | 62 |
| 456 | 20241015 | 115700 | 2830938350 | 21000 | 21000 | 21000 | 21000 | 64 |
| 457 | 20241015 | 115600 | 2829594350 | 21000 | 21000 | 21000 | 20950 | 212 |
| 458 | 20241015 | 115500 | 2825146700 | 21000 | 21000 | 21000 | 21000 | 1 |
| 459 | 20241015 | 115400 | 2825125700 | 21000 | 21000 | 21000 | 21000 | 2 |
| 460 | 20241015 | 115300 | 2825083700 | 21000 | 20950 | 21000 | 20950 | 113 |
| 461 | 20241015 | 115200 | 2822712000 | 21000 | 20950 | 21000 | 20950 | 22 |
| 462 | 20241015 | 115100 | 2822251000 | 20950 | 20900 | 20950 | 20900 | 79 |
| 463 | 20241015 | 115000 | 2820597350 | 20950 | 20950 | 20950 | 20950 | 285 |
| 464 | 20241015 | 114900 | 2814626600 | 20950 | 20950 | 20950 | 20950 | 230 |
| 465 | 20241015 | 114800 | 2809808100 | 20950 | 20950 | 20950 | 20950 | 99 |
| 466 | 20241015 | 114700 | 2807734050 | 20950 | 20950 | 20950 | 20950 | 0 |
| 467 | 20241015 | 114600 | 2807734050 | 20950 | 20950 | 20950 | 20950 | 1080 |
| 468 | 20241015 | 114500 | 2785108050 | 21000 | 21000 | 21000 | 20950 | 52 |
| 469 | 20241015 | 114400 | 2784016100 | 21000 | 21000 | 21000 | 21000 | 1 |
| 470 | 20241015 | 114300 | 2783995100 | 20950 | 21000 | 21000 | 20950 | 81 |
| 471 | 20241015 | 114200 | 2782297700 | 21000 | 21000 | 21000 | 21000 | 315 |
| 472 | 20241015 | 114100 | 2775682700 | 21000 | 21000 | 21000 | 20950 | 36 |
| 473 | 20241015 | 114000 | 2774927200 | 21000 | 21050 | 21050 | 21000 | 721 |
| 474 | 20241015 | 113900 | 2759785200 | 21000 | 21000 | 21000 | 21000 | 253 |
| 475 | 20241015 | 113800 | 2754472200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 476 | 20241015 | 113700 | 2754472200 | 21000 | 21050 | 21050 | 21000 | 43 |
| 477 | 20241015 | 113600 | 2753568300 | 21000 | 21050 | 21050 | 21000 | 1134 |
| 478 | 20241015 | 113500 | 2729725100 | 21050 | 21000 | 21050 | 21000 | 19 |
| 479 | 20241015 | 113400 | 2729325400 | 21000 | 21000 | 21050 | 21000 | 246 |
| 480 | 20241015 | 113300 | 2724158900 | 21000 | 21050 | 21050 | 21000 | 127 |
| 481 | 20241015 | 113200 | 2721486350 | 21000 | 21000 | 21000 | 21000 | 39 |
| 482 | 20241015 | 113100 | 2720667350 | 21000 | 21000 | 21000 | 21000 | 27 |
| 483 | 20241015 | 113000 | 2720100350 | 21050 | 21050 | 21050 | 21050 | 161 |
| 484 | 20241015 | 112900 | 2716711300 | 21050 | 21000 | 21050 | 21000 | 647 |
| 485 | 20241015 | 112800 | 2703123600 | 21000 | 21000 | 21000 | 21000 | 5 |
| 486 | 20241015 | 112700 | 2703018600 | 21000 | 21000 | 21000 | 21000 | 15 |
| 487 | 20241015 | 112600 | 2702703600 | 21000 | 21000 | 21000 | 21000 | 156 |
| 488 | 20241015 | 112500 | 2699427600 | 21000 | 21000 | 21000 | 21000 | 128 |
| 489 | 20241015 | 112400 | 2696739600 | 20950 | 21000 | 21000 | 20950 | 146 |
| 490 | 20241015 | 112300 | 2693676100 | 21000 | 21000 | 21000 | 21000 | 1601 |
| 491 | 20241015 | 112200 | 2660055100 | 21000 | 21000 | 21000 | 21000 | 203 |
| 492 | 20241015 | 112100 | 2655792100 | 21000 | 21000 | 21050 | 21000 | 850 |
| 493 | 20241015 | 112000 | 2637940600 | 21000 | 21000 | 21000 | 20950 | 63 |
| 494 | 20241015 | 111900 | 2636619600 | 21000 | 20950 | 21050 | 20950 | 3451 |
| 495 | 20241015 | 111800 | 2564166200 | 20950 | 21000 | 21000 | 20950 | 574 |
| 496 | 20241015 | 111700 | 2552112650 | 21000 | 20900 | 21000 | 20900 | 1993 |
| 497 | 20241015 | 111600 | 2510359150 | 20950 | 20950 | 20950 | 20900 | 230 |
| 498 | 20241015 | 111500 | 2505551800 | 20900 | 20950 | 20950 | 20900 | 122 |
| 499 | 20241015 | 111400 | 2502996000 | 20950 | 20900 | 20950 | 20900 | 608 |
| 500 | 20241015 | 111300 | 2490265400 | 20900 | 20950 | 20950 | 20900 | 100 |
| 501 | 20241015 | 111200 | 2488175350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 502 | 20241015 | 111100 | 2488175350 | 20900 | 20850 | 20900 | 20850 | 300 |
| 503 | 20241015 | 111000 | 2481915950 | 20850 | 20900 | 20900 | 20850 | 1027 |
| 504 | 20241015 | 110900 | 2460451700 | 20850 | 20850 | 20850 | 20850 | 120 |
| 505 | 20241015 | 110800 | 2457949700 | 20900 | 20900 | 20900 | 20850 | 16 |
| 506 | 20241015 | 110700 | 2457615550 | 20850 | 20850 | 20850 | 20850 | 51 |
| 507 | 20241015 | 110600 | 2456552200 | 20850 | 20850 | 20850 | 20850 | 186 |
| 508 | 20241015 | 110500 | 2452674100 | 20850 | 20850 | 20850 | 20800 | 449 |
| 509 | 20241015 | 110400 | 2443312750 | 20850 | 20850 | 20850 | 20850 | 303 |
| 510 | 20241015 | 110300 | 2436995200 | 20850 | 20850 | 20850 | 20850 | 128 |
| 511 | 20241015 | 110200 | 2434326400 | 20850 | 20850 | 20850 | 20850 | 797 |
| 512 | 20241015 | 110100 | 2417708950 | 20850 | 20850 | 20850 | 20850 | 7 |
| 513 | 20241015 | 110000 | 2417563000 | 20850 | 20900 | 20900 | 20850 | 413 |
| 514 | 20241015 | 105900 | 2408932450 | 20900 | 20900 | 20900 | 20900 | 440 |
| 515 | 20241015 | 105800 | 2399736450 | 20850 | 20850 | 20850 | 20850 | 218 |
| 516 | 20241015 | 105700 | 2395191150 | 20850 | 20800 | 20850 | 20800 | 948 |
| 517 | 20241015 | 105600 | 2375444750 | 20800 | 20800 | 20850 | 20800 | 167 |
| 518 | 20241015 | 105500 | 2371966150 | 20850 | 20850 | 20850 | 20850 | 68 |
| 519 | 20241015 | 105400 | 2370548350 | 20800 | 20850 | 20850 | 20800 | 122 |
| 520 | 20241015 | 105300 | 2368009150 | 20850 | 20850 | 20850 | 20850 | 79 |
| 521 | 20241015 | 105200 | 2366362000 | 20850 | 20800 | 20850 | 20800 | 656 |
| 522 | 20241015 | 105100 | 2352702300 | 20800 | 20850 | 20850 | 20800 | 134 |
| 523 | 20241015 | 105000 | 2349909600 | 20850 | 20850 | 20850 | 20850 | 2 |
| 524 | 20241015 | 104900 | 2349867900 | 20850 | 20850 | 20850 | 20850 | 163 |
| 525 | 20241015 | 104800 | 2346469350 | 20850 | 20850 | 20850 | 20850 | 236 |
| 526 | 20241015 | 104700 | 2341548750 | 20800 | 20800 | 20800 | 20800 | 595 |
| 527 | 20241015 | 104600 | 2329172750 | 20800 | 20750 | 20800 | 20750 | 157 |
| 528 | 20241015 | 104500 | 2325914750 | 20750 | 20750 | 20750 | 20750 | 125 |
| 529 | 20241015 | 104400 | 2323321000 | 20750 | 20750 | 20750 | 20750 | 50 |
| 530 | 20241015 | 104300 | 2322283500 | 20700 | 20750 | 20750 | 20700 | 700 |
| 531 | 20241015 | 104200 | 2307787850 | 20750 | 20750 | 20750 | 20750 | 886 |
| 532 | 20241015 | 104100 | 2289403350 | 20750 | 20750 | 20750 | 20750 | 31 |
| 533 | 20241015 | 104000 | 2288760100 | 20800 | 20850 | 20850 | 20800 | 400 |
| 534 | 20241015 | 103900 | 2280436400 | 20800 | 20850 | 20850 | 20800 | 258 |
| 535 | 20241015 | 103800 | 2275057500 | 20850 | 20850 | 20850 | 20800 | 98 |
| 536 | 20241015 | 103700 | 2273014250 | 20800 | 20800 | 20800 | 20800 | 59 |
| 537 | 20241015 | 103600 | 2271787050 | 20800 | 20800 | 20800 | 20800 | 89 |
| 538 | 20241015 | 103500 | 2269935850 | 20800 | 20800 | 20800 | 20800 | 10 |
| 539 | 20241015 | 103400 | 2269727850 | 20800 | 20800 | 20800 | 20800 | 164 |
| 540 | 20241015 | 103300 | 2266316650 | 20850 | 20800 | 20850 | 20800 | 1109 |
| 541 | 20241015 | 103200 | 2243248950 | 20700 | 20750 | 20750 | 20700 | 1124 |
| 542 | 20241015 | 103100 | 2219947650 | 20750 | 20750 | 20750 | 20750 | 45 |
| 543 | 20241015 | 103000 | 2219013900 | 20750 | 20750 | 20750 | 20700 | 1997 |
| 544 | 20241015 | 102900 | 2177577400 | 20750 | 20750 | 20750 | 20750 | 239 |
| 545 | 20241015 | 102800 | 2172618150 | 20800 | 20750 | 20800 | 20750 | 130 |
| 546 | 20241015 | 102700 | 2169919150 | 20800 | 20750 | 20800 | 20750 | 71 |
| 547 | 20241015 | 102600 | 2168443050 | 20750 | 20750 | 20750 | 20750 | 11 |
| 548 | 20241015 | 102500 | 2168214800 | 20750 | 20750 | 20800 | 20750 | 1272 |
| 549 | 20241015 | 102400 | 2141820300 | 20800 | 20750 | 20800 | 20750 | 156 |
| 550 | 20241015 | 102300 | 2138576650 | 20800 | 20800 | 20800 | 20800 | 376 |
| 551 | 20241015 | 102200 | 2130755850 | 20750 | 20800 | 20800 | 20750 | 31 |
| 552 | 20241015 | 102100 | 2130111550 | 20800 | 20800 | 20800 | 20750 | 214 |
| 553 | 20241015 | 102000 | 2125667950 | 20800 | 20800 | 20800 | 20750 | 399 |
| 554 | 20241015 | 101900 | 2117368900 | 20800 | 20800 | 20800 | 20800 | 312 |
| 555 | 20241015 | 101800 | 2110879300 | 20800 | 20800 | 20800 | 20800 | 145 |
| 556 | 20241015 | 101700 | 2107863300 | 20800 | 20800 | 20800 | 20800 | 132 |
| 557 | 20241015 | 101600 | 2105117700 | 20800 | 20800 | 20800 | 20800 | 361 |
| 558 | 20241015 | 101500 | 2097608900 | 20800 | 20800 | 20800 | 20800 | 188 |
| 559 | 20241015 | 101400 | 2093698500 | 20800 | 20800 | 20800 | 20750 | 398 |
| 560 | 20241015 | 101300 | 2085420200 | 20800 | 20800 | 20850 | 20800 | 181 |
| 561 | 20241015 | 101200 | 2081655350 | 20800 | 20800 | 20800 | 20750 | 648 |
| 562 | 20241015 | 101100 | 2068203650 | 20800 | 20800 | 20800 | 20750 | 524 |
| 563 | 20241015 | 101000 | 2057306300 | 20800 | 20850 | 20850 | 20800 | 2 |
| 564 | 20241015 | 100900 | 2057264650 | 20800 | 20900 | 20900 | 20750 | 1031 |
| 565 | 20241015 | 100800 | 2035813800 | 20800 | 20850 | 20850 | 20800 | 271 |
| 566 | 20241015 | 100700 | 2030167200 | 20850 | 20850 | 20850 | 20800 | 253 |
| 567 | 20241015 | 100600 | 2024898900 | 20850 | 20850 | 20850 | 20850 | 2 |
| 568 | 20241015 | 100500 | 2024857200 | 20850 | 20850 | 20850 | 20850 | 1007 |
| 569 | 20241015 | 100400 | 2003861250 | 20850 | 20900 | 20900 | 20850 | 197 |
| 570 | 20241015 | 100300 | 1999744200 | 20900 | 20850 | 20900 | 20850 | 120 |
| 571 | 20241015 | 100200 | 1997236300 | 20900 | 20800 | 20900 | 20800 | 683 |
| 572 | 20241015 | 100100 | 1982990200 | 20800 | 20850 | 20850 | 20800 | 155 |
| 573 | 20241015 | 100000 | 1979760700 | 20850 | 20900 | 20900 | 20850 | 1128 |
| 574 | 20241015 | 095900 | 1956224500 | 20850 | 20850 | 20850 | 20850 | 327 |
| 575 | 20241015 | 095800 | 1949406550 | 20850 | 20850 | 20900 | 20850 | 352 |
| 576 | 20241015 | 095700 | 1942064600 | 20900 | 20850 | 20900 | 20850 | 95 |
| 577 | 20241015 | 095600 | 1940083250 | 20850 | 20900 | 20900 | 20850 | 535 |
| 578 | 20241015 | 095500 | 1928928450 | 20900 | 20900 | 20900 | 20850 | 360 |
| 579 | 20241015 | 095400 | 1921405900 | 20900 | 20850 | 20900 | 20850 | 5 |
| 580 | 20241015 | 095300 | 1921301550 | 20850 | 20750 | 20850 | 20750 | 1393 |
| 581 | 20241015 | 095200 | 1892330550 | 20750 | 20800 | 20800 | 20750 | 968 |
| 582 | 20241015 | 095100 | 1872204650 | 20800 | 20850 | 20850 | 20800 | 288 |
| 583 | 20241015 | 095000 | 1866209550 | 20850 | 20800 | 20850 | 20800 | 109 |
| 584 | 20241015 | 094900 | 1863937200 | 20850 | 20850 | 20900 | 20800 | 1381 |
| 585 | 20241015 | 094800 | 1835191450 | 20800 | 20850 | 20850 | 20800 | 73 |
| 586 | 20241015 | 094700 | 1833669550 | 20850 | 20800 | 20850 | 20800 | 918 |
| 587 | 20241015 | 094600 | 1814554650 | 20800 | 20850 | 20850 | 20800 | 748 |
| 588 | 20241015 | 094500 | 1798961400 | 20900 | 20900 | 20900 | 20900 | 185 |
| 589 | 20241015 | 094400 | 1795094900 | 20900 | 20950 | 20950 | 20900 | 226 |
| 590 | 20241015 | 094300 | 1790371450 | 20950 | 20900 | 20950 | 20900 | 134 |
| 591 | 20241015 | 094200 | 1787565150 | 20900 | 21000 | 21000 | 20900 | 210 |
| 592 | 20241015 | 094100 | 1783166600 | 20950 | 20900 | 20950 | 20900 | 523 |
| 593 | 20241015 | 094000 | 1772219700 | 20900 | 20900 | 20900 | 20900 | 283 |
| 594 | 20241015 | 093900 | 1766305000 | 20900 | 20900 | 20900 | 20850 | 906 |
| 595 | 20241015 | 093800 | 1747390050 | 20950 | 20950 | 20950 | 20900 | 1122 |
| 596 | 20241015 | 093700 | 1723935150 | 20950 | 21000 | 21000 | 20950 | 417 |
| 597 | 20241015 | 093600 | 1715188850 | 21000 | 20950 | 21000 | 20950 | 369 |
| 598 | 20241015 | 093500 | 1707451400 | 20950 | 21000 | 21000 | 20950 | 1812 |
| 599 | 20241015 | 093400 | 1669405250 | 21050 | 21000 | 21050 | 21000 | 439 |
| 600 | 20241015 | 093300 | 1660171600 | 21000 | 21000 | 21000 | 21000 | 1080 |
| 601 | 20241015 | 093200 | 1637491600 | 21000 | 21050 | 21100 | 21000 | 1183 |
| 602 | 20241015 | 093100 | 1612608600 | 21100 | 21050 | 21100 | 21050 | 1155 |
| 603 | 20241015 | 093000 | 1588283100 | 21050 | 21100 | 21150 | 21050 | 1009 |
| 604 | 20241015 | 092900 | 1566952450 | 21100 | 21050 | 21100 | 21050 | 1155 |
| 605 | 20241015 | 092800 | 1542597850 | 21050 | 21100 | 21100 | 21050 | 215 |
| 606 | 20241015 | 092700 | 1538064050 | 21050 | 21000 | 21100 | 21000 | 314 |
| 607 | 20241015 | 092600 | 1531449100 | 21000 | 21100 | 21100 | 21000 | 2296 |
| 608 | 20241015 | 092500 | 1483202350 | 21100 | 21150 | 21200 | 21100 | 1499 |
| 609 | 20241015 | 092400 | 1451499100 | 21200 | 21200 | 21200 | 21150 | 918 |
| 610 | 20241015 | 092300 | 1432068400 | 21150 | 21100 | 21200 | 21100 | 246 |
| 611 | 20241015 | 092200 | 1426863350 | 21150 | 21100 | 21150 | 21050 | 1124 |
| 612 | 20241015 | 092100 | 1403165750 | 21100 | 21100 | 21100 | 21050 | 275 |
| 613 | 20241015 | 092000 | 1397368750 | 21050 | 20950 | 21050 | 20900 | 2714 |
| 614 | 20241015 | 091900 | 1340460950 | 20950 | 21200 | 21200 | 20950 | 2558 |
| 615 | 20241015 | 091800 | 1286664350 | 21200 | 21000 | 21200 | 21000 | 1661 |
| 616 | 20241015 | 091700 | 1251594850 | 21050 | 21100 | 21100 | 21000 | 2789 |
| 617 | 20241015 | 091600 | 1192910350 | 21100 | 21200 | 21250 | 21100 | 6060 |
| 618 | 20241015 | 091500 | 1064688750 | 21200 | 21200 | 21250 | 21200 | 4178 |
| 619 | 20241015 | 091400 | 976050850 | 21200 | 21250 | 21300 | 21150 | 4422 |
| 620 | 20241015 | 091300 | 882336750 | 21250 | 21150 | 21300 | 21100 | 7331 |
| 621 | 20241015 | 091200 | 726802550 | 21150 | 21100 | 21200 | 21050 | 5978 |
| 622 | 20241015 | 091100 | 600583300 | 21050 | 20850 | 21100 | 20850 | 4614 |
| 623 | 20241015 | 091000 | 503834700 | 20850 | 20750 | 20850 | 20700 | 1107 |
| 624 | 20241015 | 090900 | 480829350 | 20750 | 20800 | 20800 | 20700 | 2054 |
| 625 | 20241015 | 090800 | 438124600 | 20800 | 20800 | 20800 | 20750 | 1019 |
| 626 | 20241015 | 090700 | 416939650 | 20800 | 20750 | 20800 | 20700 | 1425 |
| 627 | 20241015 | 090600 | 387388250 | 20750 | 20700 | 20750 | 20600 | 3777 |
| 628 | 20241015 | 090500 | 309338800 | 20750 | 20700 | 20800 | 20700 | 1880 |
| 629 | 20241015 | 090400 | 270371000 | 20700 | 20750 | 20800 | 20700 | 2357 |
| 630 | 20241015 | 090300 | 221573000 | 20800 | 20800 | 20900 | 20700 | 4626 |
| 631 | 20241015 | 090200 | 125435100 | 20800 | 20650 | 20800 | 20600 | 1584 |
| 632 | 20241015 | 090100 | 92590900 | 20600 | 20700 | 20700 | 20500 | 3071 |
| 633 | 20241015 | 090000 | 29363850 | 20700 | 20550 | 20850 | 20550 | 1321 |