31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241018 | 185300 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 2546 |
| 3 | 20241018 | 185200 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 4 | 20241018 | 185100 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 5 | 20241018 | 185000 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 6 | 20241018 | 184900 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 7 | 20241018 | 184800 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 8 | 20241018 | 184700 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 9 | 20241018 | 184600 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 10 | 20241018 | 184500 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 11 | 20241018 | 184400 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 12 | 20241018 | 184300 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 13 | 20241018 | 184200 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 14 | 20241018 | 184100 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 15 | 20241018 | 184000 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 16 | 20241018 | 183900 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 17 | 20241018 | 183800 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 18 | 20241018 | 183700 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 19 | 20241018 | 183600 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 20 | 20241018 | 183500 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 21 | 20241018 | 183400 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 22 | 20241018 | 183300 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 23 | 20241018 | 183200 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 24 | 20241018 | 183100 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 25 | 20241018 | 183000 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 26 | 20241018 | 182900 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 27 | 20241018 | 182800 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 28 | 20241018 | 182700 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 29 | 20241018 | 182600 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 30 | 20241018 | 182500 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 31 | 20241018 | 182400 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 32 | 20241018 | 182300 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 2546 |
| 33 | 20241018 | 182200 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 34 | 20241018 | 182100 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 35 | 20241018 | 182000 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 36 | 20241018 | 181900 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 37 | 20241018 | 181800 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 38 | 20241018 | 181700 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 39 | 20241018 | 181600 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 40 | 20241018 | 181500 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 41 | 20241018 | 181400 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 42 | 20241018 | 181300 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 43 | 20241018 | 181200 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 44 | 20241018 | 181100 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 45 | 20241018 | 181000 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 46 | 20241018 | 180900 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 47 | 20241018 | 180800 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 48 | 20241018 | 180700 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 49 | 20241018 | 180600 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 50 | 20241018 | 180500 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 51 | 20241018 | 180400 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 52 | 20241018 | 180300 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 53 | 20241018 | 180200 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 54 | 20241018 | 180100 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 55 | 20241018 | 180000 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 56 | 20241018 | 175900 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 57 | 20241018 | 175800 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 58 | 20241018 | 175700 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 59 | 20241018 | 175600 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 60 | 20241018 | 175500 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 61 | 20241018 | 175400 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 62 | 20241018 | 175300 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 2546 |
| 63 | 20241018 | 175200 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 64 | 20241018 | 175100 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 65 | 20241018 | 175000 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 66 | 20241018 | 174900 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 67 | 20241018 | 174800 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 68 | 20241018 | 174700 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 69 | 20241018 | 174600 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 70 | 20241018 | 174500 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 71 | 20241018 | 174400 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 72 | 20241018 | 174300 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 73 | 20241018 | 174200 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 74 | 20241018 | 174100 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 75 | 20241018 | 174000 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 76 | 20241018 | 173900 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 77 | 20241018 | 173800 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 78 | 20241018 | 173700 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 79 | 20241018 | 173600 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 80 | 20241018 | 173500 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 81 | 20241018 | 173400 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 82 | 20241018 | 173300 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 83 | 20241018 | 173200 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 84 | 20241018 | 173100 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 85 | 20241018 | 173000 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 86 | 20241018 | 172900 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 87 | 20241018 | 172800 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 88 | 20241018 | 172700 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 89 | 20241018 | 172600 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 90 | 20241018 | 172500 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 91 | 20241018 | 172400 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 92 | 20241018 | 172300 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 2546 |
| 93 | 20241018 | 172200 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 94 | 20241018 | 172100 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 95 | 20241018 | 172000 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 96 | 20241018 | 171900 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 97 | 20241018 | 171800 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 98 | 20241018 | 171700 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 99 | 20241018 | 171600 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 100 | 20241018 | 171500 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 101 | 20241018 | 171400 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 102 | 20241018 | 171300 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 103 | 20241018 | 171200 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 104 | 20241018 | 171100 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 105 | 20241018 | 171000 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 106 | 20241018 | 170900 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 107 | 20241018 | 170800 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 108 | 20241018 | 170700 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 109 | 20241018 | 170600 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 110 | 20241018 | 170500 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 111 | 20241018 | 170400 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 112 | 20241018 | 170300 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 113 | 20241018 | 170200 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 114 | 20241018 | 170100 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 115 | 20241018 | 170000 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 116 | 20241018 | 165900 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 117 | 20241018 | 165800 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 118 | 20241018 | 165700 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 119 | 20241018 | 165600 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 120 | 20241018 | 165500 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 121 | 20241018 | 165400 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 122 | 20241018 | 165300 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 2546 |
| 123 | 20241018 | 165200 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 124 | 20241018 | 165100 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 125 | 20241018 | 165000 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 126 | 20241018 | 164900 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 127 | 20241018 | 164800 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 128 | 20241018 | 164700 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 129 | 20241018 | 164600 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 130 | 20241018 | 164500 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 131 | 20241018 | 164400 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 132 | 20241018 | 164300 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 133 | 20241018 | 164200 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 134 | 20241018 | 164100 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 135 | 20241018 | 164000 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 136 | 20241018 | 163900 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 137 | 20241018 | 163800 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 138 | 20241018 | 163700 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 139 | 20241018 | 163600 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 140 | 20241018 | 163500 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 141 | 20241018 | 163400 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 142 | 20241018 | 163300 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 143 | 20241018 | 163200 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 144 | 20241018 | 163100 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 145 | 20241018 | 163000 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 146 | 20241018 | 162900 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 147 | 20241018 | 162800 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 148 | 20241018 | 162700 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 149 | 20241018 | 162600 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 150 | 20241018 | 162500 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 151 | 20241018 | 162400 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 152 | 20241018 | 162300 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 2546 |
| 153 | 20241018 | 162200 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 154 | 20241018 | 162100 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 155 | 20241018 | 162000 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 156 | 20241018 | 161900 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 157 | 20241018 | 161800 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 158 | 20241018 | 161700 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 159 | 20241018 | 161600 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 160 | 20241018 | 161500 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 161 | 20241018 | 161400 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 162 | 20241018 | 161300 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 163 | 20241018 | 161200 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 164 | 20241018 | 161100 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 165 | 20241018 | 161000 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 166 | 20241018 | 160900 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 167 | 20241018 | 160800 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 168 | 20241018 | 160700 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 169 | 20241018 | 160600 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 170 | 20241018 | 160500 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 171 | 20241018 | 160400 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 172 | 20241018 | 160300 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 173 | 20241018 | 160200 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 174 | 20241018 | 160100 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 175 | 20241018 | 160000 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 176 | 20241018 | 155900 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 177 | 20241018 | 155800 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 178 | 20241018 | 155700 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 179 | 20241018 | 155600 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 180 | 20241018 | 155500 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 181 | 20241018 | 155400 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 182 | 20241018 | 155300 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 2546 |
| 183 | 20241018 | 155200 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 184 | 20241018 | 155100 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 185 | 20241018 | 155000 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 186 | 20241018 | 154900 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 187 | 20241018 | 154800 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 188 | 20241018 | 154700 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 189 | 20241018 | 154600 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 190 | 20241018 | 154500 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 191 | 20241018 | 154400 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 192 | 20241018 | 154300 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 193 | 20241018 | 154200 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 194 | 20241018 | 154100 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 195 | 20241018 | 154000 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 196 | 20241018 | 153900 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 197 | 20241018 | 153800 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 198 | 20241018 | 153700 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 199 | 20241018 | 153600 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 200 | 20241018 | 153500 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 201 | 20241018 | 153400 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 202 | 20241018 | 153300 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 203 | 20241018 | 153200 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 204 | 20241018 | 153100 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 205 | 20241018 | 153000 | 3925838600 | 39450 | 39450 | 39450 | 39450 | 2546 |
| 206 | 20241018 | 152900 | 3825398900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 207 | 20241018 | 152800 | 3825398900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 208 | 20241018 | 152700 | 3825398900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 209 | 20241018 | 152600 | 3825398900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 210 | 20241018 | 152500 | 3825398900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 211 | 20241018 | 152400 | 3825398900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 212 | 20241018 | 152300 | 3825398900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 213 | 20241018 | 152200 | 3825398900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 214 | 20241018 | 152100 | 3825398900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 215 | 20241018 | 152000 | 3825398900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 216 | 20241018 | 151900 | 3825398900 | 39500 | 39450 | 39600 | 39450 | 41 |
| 217 | 20241018 | 151800 | 3823780250 | 39450 | 39550 | 39550 | 39400 | 1458 |
| 218 | 20241018 | 151700 | 3766202550 | 39500 | 39500 | 39700 | 39500 | 426 |
| 219 | 20241018 | 151600 | 3749332100 | 39550 | 39550 | 39550 | 39550 | 205 |
| 220 | 20241018 | 151500 | 3741224350 | 39550 | 39550 | 39550 | 39550 | 21 |
| 221 | 20241018 | 151400 | 3740393800 | 39700 | 39450 | 39700 | 39450 | 648 |
| 222 | 20241018 | 151300 | 3714745700 | 39500 | 39450 | 39500 | 39450 | 309 |
| 223 | 20241018 | 151200 | 3702551400 | 39450 | 39500 | 39500 | 39450 | 515 |
| 224 | 20241018 | 151100 | 3682209400 | 39550 | 39550 | 39550 | 39550 | 2 |
| 225 | 20241018 | 151000 | 3682130300 | 39600 | 39500 | 39600 | 39500 | 75 |
| 226 | 20241018 | 150900 | 3679165800 | 39500 | 39550 | 39550 | 39500 | 210 |
| 227 | 20241018 | 150800 | 3670860400 | 39550 | 39550 | 39550 | 39500 | 133 |
| 228 | 20241018 | 150700 | 3665604850 | 39550 | 39550 | 39550 | 39550 | 96 |
| 229 | 20241018 | 150600 | 3661808050 | 39550 | 39500 | 39550 | 39500 | 60 |
| 230 | 20241018 | 150500 | 3659436600 | 39500 | 39500 | 39500 | 39500 | 59 |
| 231 | 20241018 | 150400 | 3657106100 | 39500 | 39500 | 39550 | 39500 | 30 |
| 232 | 20241018 | 150300 | 3655921050 | 39500 | 39550 | 39550 | 39500 | 16 |
| 233 | 20241018 | 150200 | 3655288800 | 39550 | 39500 | 39650 | 39500 | 223 |
| 234 | 20241018 | 150100 | 3646467950 | 39500 | 39650 | 39650 | 39500 | 35 |
| 235 | 20241018 | 150000 | 3645081800 | 39650 | 39650 | 39650 | 39650 | 95 |
| 236 | 20241018 | 145900 | 3641315050 | 39650 | 39600 | 39650 | 39600 | 68 |
| 237 | 20241018 | 145800 | 3638620200 | 39600 | 39550 | 39600 | 39500 | 122 |
| 238 | 20241018 | 145700 | 3633793400 | 39500 | 39500 | 39500 | 39450 | 147 |
| 239 | 20241018 | 145600 | 3627988200 | 39500 | 39500 | 39500 | 39500 | 59 |
| 240 | 20241018 | 145500 | 3625657700 | 39500 | 39500 | 39500 | 39500 | 73 |
| 241 | 20241018 | 145400 | 3622774200 | 39500 | 39550 | 39550 | 39500 | 22 |
| 242 | 20241018 | 145300 | 3621904650 | 39550 | 39500 | 39550 | 39500 | 109 |
| 243 | 20241018 | 145200 | 3617593900 | 39500 | 39600 | 39650 | 39500 | 107 |
| 244 | 20241018 | 145100 | 3613356000 | 39600 | 39550 | 39600 | 39550 | 150 |
| 245 | 20241018 | 145000 | 3607416850 | 39600 | 39450 | 39600 | 39450 | 407 |
| 246 | 20241018 | 144900 | 3591316750 | 39450 | 39450 | 39450 | 39450 | 29 |
| 247 | 20241018 | 144800 | 3590172700 | 39450 | 39550 | 39550 | 39450 | 32 |
| 248 | 20241018 | 144700 | 3588909650 | 39500 | 39500 | 39500 | 39500 | 28 |
| 249 | 20241018 | 144600 | 3587803650 | 39500 | 39450 | 39500 | 39400 | 100 |
| 250 | 20241018 | 144500 | 3583857000 | 39450 | 39450 | 39450 | 39400 | 31 |
| 251 | 20241018 | 144400 | 3582635000 | 39400 | 39450 | 39500 | 39400 | 962 |
| 252 | 20241018 | 144300 | 3544642800 | 39450 | 39600 | 39600 | 39450 | 1842 |
| 253 | 20241018 | 144200 | 3471857200 | 39600 | 39550 | 39600 | 39550 | 166 |
| 254 | 20241018 | 144100 | 3465286650 | 39600 | 39600 | 39600 | 39550 | 329 |
| 255 | 20241018 | 144000 | 3452258850 | 39600 | 39550 | 39600 | 39550 | 148 |
| 256 | 20241018 | 143900 | 3446398550 | 39550 | 39600 | 39650 | 39550 | 61 |
| 257 | 20241018 | 143800 | 3443981250 | 39550 | 39550 | 39600 | 39550 | 48 |
| 258 | 20241018 | 143700 | 3442081600 | 39550 | 39550 | 39600 | 39550 | 83 |
| 259 | 20241018 | 143600 | 3438795950 | 39550 | 39550 | 39550 | 39550 | 22 |
| 260 | 20241018 | 143500 | 3437925850 | 39550 | 39550 | 39600 | 39550 | 86 |
| 261 | 20241018 | 143400 | 3434524400 | 39550 | 39600 | 39600 | 39550 | 40 |
| 262 | 20241018 | 143300 | 3432942350 | 39600 | 39500 | 39600 | 39500 | 196 |
| 263 | 20241018 | 143200 | 3425187550 | 39500 | 39500 | 39550 | 39500 | 114 |
| 264 | 20241018 | 143100 | 3420682500 | 39500 | 39500 | 39500 | 39500 | 37 |
| 265 | 20241018 | 143000 | 3419221000 | 39550 | 39450 | 39550 | 39450 | 55 |
| 266 | 20241018 | 142900 | 3417049350 | 39450 | 39400 | 39450 | 39400 | 638 |
| 267 | 20241018 | 142800 | 3391910800 | 39400 | 39400 | 39400 | 39400 | 70 |
| 268 | 20241018 | 142700 | 3389152800 | 39450 | 39400 | 39450 | 39400 | 84 |
| 269 | 20241018 | 142600 | 3385842350 | 39400 | 39400 | 39400 | 39400 | 94 |
| 270 | 20241018 | 142500 | 3382138750 | 39450 | 39500 | 39500 | 39400 | 329 |
| 271 | 20241018 | 142400 | 3369169350 | 39450 | 39500 | 39500 | 39450 | 131 |
| 272 | 20241018 | 142300 | 3363996100 | 39500 | 39400 | 39500 | 39400 | 26 |
| 273 | 20241018 | 142200 | 3362970900 | 39500 | 39450 | 39500 | 39400 | 225 |
| 274 | 20241018 | 142100 | 3354094500 | 39450 | 39450 | 39450 | 39450 | 54 |
| 275 | 20241018 | 142000 | 3351964200 | 39350 | 39400 | 39400 | 39350 | 227 |
| 276 | 20241018 | 141900 | 3343026550 | 39400 | 39350 | 39500 | 39350 | 160 |
| 277 | 20241018 | 141800 | 3336714100 | 39300 | 39350 | 39400 | 39300 | 506 |
| 278 | 20241018 | 141700 | 3316818100 | 39350 | 39500 | 39500 | 39350 | 582 |
| 279 | 20241018 | 141600 | 3293875200 | 39500 | 39500 | 39600 | 39500 | 384 |
| 280 | 20241018 | 141500 | 3278696800 | 39500 | 39450 | 39500 | 39300 | 263 |
| 281 | 20241018 | 141400 | 3268334000 | 39450 | 39400 | 39450 | 39400 | 57 |
| 282 | 20241018 | 141300 | 3266087700 | 39400 | 39350 | 39400 | 39350 | 384 |
| 283 | 20241018 | 141200 | 3250958750 | 39300 | 39300 | 39350 | 39300 | 382 |
| 284 | 20241018 | 141100 | 3235945750 | 39250 | 39350 | 39350 | 39250 | 145 |
| 285 | 20241018 | 141000 | 3230250100 | 39400 | 39350 | 39400 | 39250 | 190 |
| 286 | 20241018 | 140900 | 3222791750 | 39400 | 39300 | 39400 | 39300 | 349 |
| 287 | 20241018 | 140800 | 3209072750 | 39300 | 39300 | 39300 | 39300 | 17 |
| 288 | 20241018 | 140700 | 3208404650 | 39350 | 39300 | 39350 | 39250 | 51 |
| 289 | 20241018 | 140600 | 3206400150 | 39300 | 39300 | 39300 | 39300 | 27 |
| 290 | 20241018 | 140500 | 3205339050 | 39300 | 39300 | 39300 | 39200 | 218 |
| 291 | 20241018 | 140400 | 3196788750 | 39300 | 39250 | 39350 | 39250 | 48 |
| 292 | 20241018 | 140300 | 3194904050 | 39350 | 39400 | 39400 | 39200 | 1537 |
| 293 | 20241018 | 140200 | 3134545800 | 39350 | 39350 | 39350 | 39350 | 23 |
| 294 | 20241018 | 140100 | 3133640750 | 39400 | 39300 | 39400 | 39300 | 166 |
| 295 | 20241018 | 140000 | 3127110600 | 39300 | 39350 | 39350 | 39300 | 314 |
| 296 | 20241018 | 135900 | 3114769950 | 39350 | 39350 | 39350 | 39350 | 87 |
| 297 | 20241018 | 135800 | 3111346500 | 39350 | 39350 | 39350 | 39300 | 185 |
| 298 | 20241018 | 135700 | 3104067250 | 39350 | 39350 | 39350 | 39350 | 40 |
| 299 | 20241018 | 135600 | 3102493250 | 39350 | 39350 | 39350 | 39350 | 44 |
| 300 | 20241018 | 135500 | 3100761850 | 39350 | 39350 | 39350 | 39300 | 157 |
| 301 | 20241018 | 135400 | 3094590150 | 39350 | 39350 | 39350 | 39300 | 201 |
| 302 | 20241018 | 135300 | 3086686150 | 39350 | 39300 | 39350 | 39300 | 32 |
| 303 | 20241018 | 135200 | 3085427550 | 39300 | 39350 | 39350 | 39300 | 102 |
| 304 | 20241018 | 135100 | 3081417950 | 39350 | 39300 | 39350 | 39300 | 25 |
| 305 | 20241018 | 135000 | 3080434700 | 39300 | 39400 | 39400 | 39300 | 239 |
| 306 | 20241018 | 134900 | 3071034200 | 39400 | 39400 | 39450 | 39400 | 38 |
| 307 | 20241018 | 134800 | 3069536900 | 39400 | 39400 | 39400 | 39400 | 35 |
| 308 | 20241018 | 134700 | 3068157900 | 39400 | 39400 | 39400 | 39400 | 29 |
| 309 | 20241018 | 134600 | 3067015300 | 39400 | 39400 | 39400 | 39400 | 28 |
| 310 | 20241018 | 134500 | 3065912100 | 39350 | 39400 | 39450 | 39350 | 151 |
| 311 | 20241018 | 134400 | 3059965750 | 39400 | 39400 | 39400 | 39400 | 31 |
| 312 | 20241018 | 134300 | 3058744350 | 39400 | 39400 | 39400 | 39350 | 28 |
| 313 | 20241018 | 134200 | 3057641550 | 39400 | 39350 | 39400 | 39300 | 146 |
| 314 | 20241018 | 134100 | 3051891550 | 39350 | 39350 | 39350 | 39350 | 20 |
| 315 | 20241018 | 134000 | 3051104550 | 39350 | 39300 | 39400 | 39300 | 151 |
| 316 | 20241018 | 133900 | 3045168300 | 39300 | 39350 | 39350 | 39300 | 44 |
| 317 | 20241018 | 133800 | 3043438250 | 39300 | 39500 | 39500 | 39300 | 16 |
| 318 | 20241018 | 133700 | 3042809050 | 39500 | 39500 | 39550 | 39300 | 160 |
| 319 | 20241018 | 133600 | 3036518900 | 39600 | 39350 | 39600 | 39350 | 472 |
| 320 | 20241018 | 133500 | 3017877150 | 39350 | 39400 | 39400 | 39300 | 202 |
| 321 | 20241018 | 133400 | 3009929250 | 39350 | 39450 | 39450 | 39350 | 264 |
| 322 | 20241018 | 133300 | 2999529350 | 39450 | 39400 | 39500 | 39400 | 118 |
| 323 | 20241018 | 133200 | 2994877150 | 39400 | 39350 | 39400 | 39350 | 252 |
| 324 | 20241018 | 133100 | 2984948650 | 39350 | 39350 | 39350 | 39350 | 11 |
| 325 | 20241018 | 133000 | 2984515800 | 39350 | 39350 | 39350 | 39300 | 143 |
| 326 | 20241018 | 132900 | 2978895650 | 39350 | 39350 | 39350 | 39350 | 7 |
| 327 | 20241018 | 132800 | 2978620200 | 39300 | 39300 | 39300 | 39300 | 4 |
| 328 | 20241018 | 132700 | 2978463000 | 39300 | 39350 | 39350 | 39300 | 53 |
| 329 | 20241018 | 132600 | 2976379950 | 39350 | 39350 | 39350 | 39350 | 4 |
| 330 | 20241018 | 132500 | 2976222550 | 39250 | 39300 | 39300 | 39250 | 263 |
| 331 | 20241018 | 132400 | 2965890800 | 39300 | 39300 | 39350 | 39300 | 306 |
| 332 | 20241018 | 132300 | 2953864550 | 39300 | 39450 | 39450 | 39300 | 339 |
| 333 | 20241018 | 132200 | 2940529250 | 39450 | 39450 | 39500 | 39450 | 733 |
| 334 | 20241018 | 132100 | 2911610500 | 39500 | 39400 | 39550 | 39400 | 542 |
| 335 | 20241018 | 132000 | 2890245150 | 39300 | 39350 | 39350 | 39300 | 256 |
| 336 | 20241018 | 131900 | 2880182600 | 39350 | 39450 | 39450 | 39350 | 60 |
| 337 | 20241018 | 131800 | 2877820700 | 39450 | 39450 | 39450 | 39450 | 201 |
| 338 | 20241018 | 131700 | 2869891250 | 39450 | 39450 | 39450 | 39450 | 0 |
| 339 | 20241018 | 131600 | 2869891250 | 39450 | 39500 | 39500 | 39450 | 3 |
| 340 | 20241018 | 131500 | 2869772850 | 39350 | 39400 | 39400 | 39350 | 177 |
| 341 | 20241018 | 131400 | 2862806400 | 39400 | 39400 | 39400 | 39400 | 1 |
| 342 | 20241018 | 131300 | 2862767000 | 39400 | 39400 | 39400 | 39400 | 115 |
| 343 | 20241018 | 131200 | 2858236000 | 39400 | 39400 | 39400 | 39400 | 100 |
| 344 | 20241018 | 131100 | 2854296000 | 39350 | 39350 | 39350 | 39350 | 692 |
| 345 | 20241018 | 131000 | 2827065800 | 39350 | 39400 | 39400 | 39350 | 158 |
| 346 | 20241018 | 130900 | 2820847500 | 39350 | 39450 | 39500 | 39350 | 933 |
| 347 | 20241018 | 130800 | 2784084850 | 39450 | 39500 | 39500 | 39450 | 551 |
| 348 | 20241018 | 130700 | 2762347850 | 39500 | 39500 | 39500 | 39500 | 625 |
| 349 | 20241018 | 130600 | 2737660350 | 39550 | 39550 | 39600 | 39550 | 115 |
| 350 | 20241018 | 130500 | 2733111450 | 39550 | 39500 | 39550 | 39500 | 139 |
| 351 | 20241018 | 130400 | 2727620150 | 39550 | 39450 | 39550 | 39450 | 124 |
| 352 | 20241018 | 130300 | 2722721550 | 39500 | 39500 | 39500 | 39500 | 847 |
| 353 | 20241018 | 130200 | 2689265050 | 39450 | 39400 | 39450 | 39400 | 49 |
| 354 | 20241018 | 130100 | 2687334300 | 39450 | 39450 | 39450 | 39450 | 612 |
| 355 | 20241018 | 130000 | 2663190900 | 39450 | 39500 | 39500 | 39450 | 211 |
| 356 | 20241018 | 125900 | 2654863900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 357 | 20241018 | 125800 | 2654863900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 358 | 20241018 | 125700 | 2654863900 | 39500 | 39550 | 39550 | 39500 | 9 |
| 359 | 20241018 | 125600 | 2654508150 | 39550 | 39550 | 39550 | 39550 | 11 |
| 360 | 20241018 | 125500 | 2654073100 | 39500 | 39500 | 39550 | 39500 | 95 |
| 361 | 20241018 | 125400 | 2650317000 | 39600 | 39700 | 39700 | 39600 | 96 |
| 362 | 20241018 | 125300 | 2646505900 | 39700 | 39600 | 39700 | 39600 | 39 |
| 363 | 20241018 | 125200 | 2644961100 | 39550 | 39550 | 39550 | 39550 | 2 |
| 364 | 20241018 | 125100 | 2644882000 | 39550 | 39550 | 39550 | 39550 | 17 |
| 365 | 20241018 | 125000 | 2644209650 | 39450 | 39500 | 39500 | 39450 | 141 |
| 366 | 20241018 | 124900 | 2638644150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 367 | 20241018 | 124800 | 2638644150 | 39500 | 39500 | 39500 | 39500 | 6 |
| 368 | 20241018 | 124700 | 2638407150 | 39500 | 39500 | 39500 | 39500 | 15 |
| 369 | 20241018 | 124600 | 2637814650 | 39500 | 39500 | 39500 | 39500 | 3 |
| 370 | 20241018 | 124500 | 2637696150 | 39500 | 39500 | 39500 | 39450 | 167 |
| 371 | 20241018 | 124400 | 2631104900 | 39550 | 39550 | 39550 | 39550 | 12 |
| 372 | 20241018 | 124300 | 2630630300 | 39550 | 39500 | 39550 | 39500 | 32 |
| 373 | 20241018 | 124200 | 2629365300 | 39500 | 39500 | 39500 | 39450 | 33 |
| 374 | 20241018 | 124100 | 2628062400 | 39500 | 39500 | 39500 | 39500 | 43 |
| 375 | 20241018 | 124000 | 2626363900 | 39500 | 39450 | 39500 | 39450 | 143 |
| 376 | 20241018 | 123900 | 2620722050 | 39500 | 39450 | 39500 | 39450 | 51 |
| 377 | 20241018 | 123800 | 2618710050 | 39450 | 39500 | 39500 | 39450 | 50 |
| 378 | 20241018 | 123700 | 2616736300 | 39600 | 39550 | 39600 | 39550 | 32 |
| 379 | 20241018 | 123600 | 2615469200 | 39550 | 39550 | 39550 | 39550 | 21 |
| 380 | 20241018 | 123500 | 2614638650 | 39450 | 39450 | 39450 | 39450 | 138 |
| 381 | 20241018 | 123400 | 2609194550 | 39450 | 39500 | 39500 | 39450 | 100 |
| 382 | 20241018 | 123300 | 2605246000 | 39450 | 39450 | 39450 | 39450 | 57 |
| 383 | 20241018 | 123200 | 2602997350 | 39450 | 39550 | 39550 | 39450 | 88 |
| 384 | 20241018 | 123100 | 2599523200 | 39550 | 39550 | 39550 | 39550 | 1 |
| 385 | 20241018 | 123000 | 2599483650 | 39600 | 39650 | 39650 | 39600 | 191 |
| 386 | 20241018 | 122900 | 2591918450 | 39650 | 39700 | 39700 | 39650 | 487 |
| 387 | 20241018 | 122800 | 2572585000 | 39650 | 39650 | 39650 | 39650 | 14 |
| 388 | 20241018 | 122700 | 2572029900 | 39600 | 39550 | 39600 | 39550 | 63 |
| 389 | 20241018 | 122600 | 2569537150 | 39600 | 39600 | 39600 | 39600 | 26 |
| 390 | 20241018 | 122500 | 2568507550 | 39550 | 39600 | 39700 | 39500 | 232 |
| 391 | 20241018 | 122400 | 2559332650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 392 | 20241018 | 122300 | 2559332650 | 39600 | 39500 | 39600 | 39500 | 203 |
| 393 | 20241018 | 122200 | 2551309000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 394 | 20241018 | 122100 | 2551309000 | 39500 | 39500 | 39500 | 39500 | 8 |
| 395 | 20241018 | 122000 | 2550993000 | 39450 | 39550 | 39550 | 39450 | 102 |
| 396 | 20241018 | 121900 | 2546965300 | 39550 | 39550 | 39550 | 39550 | 1 |
| 397 | 20241018 | 121800 | 2546925750 | 39600 | 39600 | 39600 | 39600 | 20 |
| 398 | 20241018 | 121700 | 2546133750 | 39550 | 39550 | 39550 | 39550 | 1 |
| 399 | 20241018 | 121600 | 2546094200 | 39550 | 39550 | 39550 | 39550 | 1 |
| 400 | 20241018 | 121500 | 2546054650 | 39500 | 39500 | 39500 | 39400 | 195 |
| 401 | 20241018 | 121400 | 2538358000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 402 | 20241018 | 121300 | 2538358000 | 39500 | 39450 | 39500 | 39450 | 4 |
| 403 | 20241018 | 121200 | 2538200050 | 39450 | 39550 | 39550 | 39450 | 115 |
| 404 | 20241018 | 121100 | 2533662550 | 39450 | 39400 | 39600 | 39400 | 115 |
| 405 | 20241018 | 121000 | 2529117000 | 39400 | 39450 | 39450 | 39400 | 209 |
| 406 | 20241018 | 120900 | 2520873100 | 39450 | 39500 | 39500 | 39450 | 45 |
| 407 | 20241018 | 120800 | 2519096350 | 39500 | 39550 | 39600 | 39500 | 333 |
| 408 | 20241018 | 120700 | 2505929050 | 39550 | 39650 | 39650 | 39550 | 852 |
| 409 | 20241018 | 120600 | 2472164300 | 39650 | 39650 | 39650 | 39650 | 380 |
| 410 | 20241018 | 120500 | 2457097300 | 39650 | 39750 | 39750 | 39650 | 168 |
| 411 | 20241018 | 120400 | 2450430250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 412 | 20241018 | 120300 | 2450430250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 413 | 20241018 | 120200 | 2450430250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 414 | 20241018 | 120100 | 2450430250 | 39750 | 39750 | 39750 | 39750 | 540 |
| 415 | 20241018 | 120000 | 2428965250 | 39800 | 39750 | 39800 | 39750 | 125 |
| 416 | 20241018 | 115900 | 2423996350 | 39800 | 39800 | 39800 | 39800 | 110 |
| 417 | 20241018 | 115800 | 2419618350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 418 | 20241018 | 115700 | 2419618350 | 39700 | 39700 | 39700 | 39700 | 19 |
| 419 | 20241018 | 115600 | 2418864050 | 39700 | 39700 | 39700 | 39700 | 41 |
| 420 | 20241018 | 115500 | 2417236350 | 39650 | 39650 | 39650 | 39650 | 108 |
| 421 | 20241018 | 115400 | 2412954150 | 39700 | 39700 | 39700 | 39700 | 9 |
| 422 | 20241018 | 115300 | 2412596850 | 39700 | 39700 | 39700 | 39700 | 30 |
| 423 | 20241018 | 115200 | 2411405850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 424 | 20241018 | 115100 | 2411405850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 425 | 20241018 | 115000 | 2411405850 | 39700 | 39700 | 39700 | 39650 | 391 |
| 426 | 20241018 | 114900 | 2395886650 | 39700 | 39800 | 39800 | 39700 | 387 |
| 427 | 20241018 | 114800 | 2380516600 | 39800 | 39850 | 39850 | 39800 | 332 |
| 428 | 20241018 | 114700 | 2367286450 | 39850 | 39750 | 39850 | 39750 | 71 |
| 429 | 20241018 | 114600 | 2364459650 | 39700 | 39700 | 39700 | 39700 | 1 |
| 430 | 20241018 | 114500 | 2364419950 | 39700 | 39750 | 39750 | 39700 | 172 |
| 431 | 20241018 | 114400 | 2357588700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 432 | 20241018 | 114300 | 2357588700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 433 | 20241018 | 114200 | 2357588700 | 39750 | 39750 | 39750 | 39750 | 3 |
| 434 | 20241018 | 114100 | 2357469450 | 39800 | 39750 | 39800 | 39750 | 83 |
| 435 | 20241018 | 114000 | 2354166100 | 39800 | 39700 | 39800 | 39700 | 172 |
| 436 | 20241018 | 113900 | 2347329400 | 39800 | 39750 | 39800 | 39750 | 600 |
| 437 | 20241018 | 113800 | 2323457300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 438 | 20241018 | 113700 | 2323457300 | 39700 | 39700 | 39700 | 39700 | 21 |
| 439 | 20241018 | 113600 | 2322623600 | 39700 | 39700 | 39750 | 39700 | 5 |
| 440 | 20241018 | 113500 | 2322425050 | 39600 | 39650 | 39650 | 39600 | 62 |
| 441 | 20241018 | 113400 | 2319967450 | 39750 | 39750 | 39750 | 39750 | 113 |
| 442 | 20241018 | 113300 | 2315475700 | 39700 | 39650 | 39700 | 39650 | 14 |
| 443 | 20241018 | 113200 | 2314920100 | 39650 | 39600 | 39650 | 39600 | 39 |
| 444 | 20241018 | 113100 | 2313373900 | 39650 | 39750 | 39750 | 39650 | 5 |
| 445 | 20241018 | 113000 | 2313175350 | 39650 | 39700 | 39700 | 39600 | 275 |
| 446 | 20241018 | 112900 | 2302270700 | 39750 | 39750 | 39750 | 39750 | 279 |
| 447 | 20241018 | 112800 | 2291180450 | 39750 | 39600 | 39750 | 39600 | 690 |
| 448 | 20241018 | 112700 | 2263773500 | 39600 | 39600 | 39600 | 39500 | 18 |
| 449 | 20241018 | 112600 | 2263061300 | 39500 | 39500 | 39500 | 39500 | 11 |
| 450 | 20241018 | 112500 | 2262626800 | 39500 | 39550 | 39550 | 39500 | 160 |
| 451 | 20241018 | 112400 | 2256301250 | 39600 | 39550 | 39600 | 39550 | 65 |
| 452 | 20241018 | 112300 | 2253727450 | 39550 | 39450 | 39550 | 39450 | 583 |
| 453 | 20241018 | 112200 | 2230700800 | 39450 | 39450 | 39450 | 39450 | 41 |
| 454 | 20241018 | 112100 | 2229083350 | 39450 | 39500 | 39500 | 39450 | 386 |
| 455 | 20241018 | 112000 | 2213846800 | 39500 | 39450 | 39500 | 39450 | 128 |
| 456 | 20241018 | 111900 | 2208797000 | 39500 | 39500 | 39500 | 39500 | 213 |
| 457 | 20241018 | 111800 | 2200383500 | 39450 | 39450 | 39450 | 39450 | 17 |
| 458 | 20241018 | 111700 | 2199712850 | 39500 | 39450 | 39500 | 39450 | 107 |
| 459 | 20241018 | 111600 | 2195491350 | 39450 | 39500 | 39500 | 39450 | 386 |
| 460 | 20241018 | 111500 | 2180244800 | 39500 | 39500 | 39500 | 39500 | 265 |
| 461 | 20241018 | 111400 | 2169777300 | 39550 | 39550 | 39550 | 39500 | 13 |
| 462 | 20241018 | 111300 | 2169263200 | 39550 | 39550 | 39550 | 39550 | 326 |
| 463 | 20241018 | 111200 | 2156369900 | 39550 | 39550 | 39550 | 39550 | 78 |
| 464 | 20241018 | 111100 | 2153285000 | 39600 | 39600 | 39600 | 39600 | 8 |
| 465 | 20241018 | 111000 | 2152968200 | 39600 | 39550 | 39600 | 39500 | 798 |
| 466 | 20241018 | 110900 | 2121415500 | 39600 | 39550 | 39600 | 39550 | 56 |
| 467 | 20241018 | 110800 | 2119200500 | 39500 | 39500 | 39500 | 39500 | 8 |
| 468 | 20241018 | 110700 | 2118884500 | 39500 | 39600 | 39600 | 39500 | 64 |
| 469 | 20241018 | 110600 | 2116351750 | 39600 | 39600 | 39600 | 39600 | 10 |
| 470 | 20241018 | 110500 | 2115955750 | 39600 | 39550 | 39600 | 39550 | 131 |
| 471 | 20241018 | 110400 | 2110773600 | 39550 | 39550 | 39550 | 39550 | 0 |
| 472 | 20241018 | 110300 | 2110773600 | 39550 | 39500 | 39550 | 39500 | 91 |
| 473 | 20241018 | 110200 | 2107174600 | 39500 | 39500 | 39500 | 39500 | 3 |
| 474 | 20241018 | 110100 | 2107056100 | 39450 | 39550 | 39550 | 39450 | 85 |
| 475 | 20241018 | 110000 | 2103700050 | 39500 | 39700 | 39700 | 39500 | 157 |
| 476 | 20241018 | 105900 | 2097493500 | 39700 | 39550 | 39700 | 39500 | 558 |
| 477 | 20241018 | 105800 | 2075345050 | 39500 | 39400 | 39500 | 39400 | 836 |
| 478 | 20241018 | 105700 | 2042338200 | 39250 | 39250 | 39250 | 39250 | 640 |
| 479 | 20241018 | 105600 | 2017218200 | 39250 | 39350 | 39500 | 39250 | 1140 |
| 480 | 20241018 | 105500 | 1972426050 | 39350 | 39500 | 39650 | 39350 | 1759 |
| 481 | 20241018 | 105400 | 1903069250 | 39500 | 39550 | 39600 | 39500 | 576 |
| 482 | 20241018 | 105300 | 1880292650 | 39550 | 39600 | 39600 | 39550 | 201 |
| 483 | 20241018 | 105200 | 1872343000 | 39600 | 39550 | 39600 | 39550 | 4 |
| 484 | 20241018 | 105100 | 1872184700 | 39550 | 39700 | 39700 | 39550 | 63 |
| 485 | 20241018 | 105000 | 1869690500 | 39750 | 39550 | 39750 | 39500 | 433 |
| 486 | 20241018 | 104900 | 1852524850 | 39550 | 39650 | 39650 | 39500 | 1666 |
| 487 | 20241018 | 104800 | 1786649100 | 39650 | 39650 | 39650 | 39650 | 39 |
| 488 | 20241018 | 104700 | 1785102750 | 39650 | 39600 | 39650 | 39600 | 101 |
| 489 | 20241018 | 104600 | 1781103100 | 39600 | 39700 | 39700 | 39600 | 1761 |
| 490 | 20241018 | 104500 | 1711224400 | 39750 | 39700 | 39750 | 39700 | 297 |
| 491 | 20241018 | 104400 | 1699433400 | 39750 | 39800 | 39800 | 39750 | 248 |
| 492 | 20241018 | 104300 | 1689570400 | 39800 | 39750 | 39800 | 39750 | 303 |
| 493 | 20241018 | 104200 | 1677526100 | 39750 | 39800 | 39800 | 39750 | 665 |
| 494 | 20241018 | 104100 | 1651079200 | 39900 | 39800 | 39900 | 39800 | 105 |
| 495 | 20241018 | 104000 | 1646892000 | 39800 | 39850 | 39850 | 39800 | 206 |
| 496 | 20241018 | 103900 | 1638687500 | 39900 | 39900 | 39900 | 39900 | 93 |
| 497 | 20241018 | 103800 | 1634976800 | 39950 | 39950 | 39950 | 39900 | 11 |
| 498 | 20241018 | 103700 | 1634537500 | 39900 | 39900 | 39900 | 39900 | 70 |
| 499 | 20241018 | 103600 | 1631744500 | 39850 | 39850 | 39850 | 39850 | 1 |
| 500 | 20241018 | 103500 | 1631704650 | 39800 | 39900 | 39900 | 39800 | 2604 |
| 501 | 20241018 | 103400 | 1527996200 | 39950 | 39900 | 39950 | 39900 | 4 |
| 502 | 20241018 | 103300 | 1527836550 | 39900 | 39950 | 39950 | 39900 | 228 |
| 503 | 20241018 | 103200 | 1518733350 | 39900 | 39800 | 39900 | 39800 | 252 |
| 504 | 20241018 | 103100 | 1508681000 | 39850 | 39800 | 39850 | 39750 | 15 |
| 505 | 20241018 | 103000 | 1508084450 | 39800 | 39850 | 39850 | 39750 | 1004 |
| 506 | 20241018 | 102900 | 1468146250 | 39800 | 39900 | 39950 | 39800 | 82 |
| 507 | 20241018 | 102800 | 1464881100 | 39900 | 39900 | 39900 | 39900 | 87 |
| 508 | 20241018 | 102700 | 1461409800 | 39900 | 39850 | 39900 | 39850 | 167 |
| 509 | 20241018 | 102600 | 1454746550 | 39900 | 39850 | 39900 | 39850 | 100 |
| 510 | 20241018 | 102500 | 1450758300 | 39800 | 39800 | 39800 | 39750 | 121 |
| 511 | 20241018 | 102400 | 1445944700 | 39800 | 39800 | 39800 | 39800 | 2 |
| 512 | 20241018 | 102300 | 1445865100 | 39800 | 39800 | 39800 | 39800 | 4 |
| 513 | 20241018 | 102200 | 1445705900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 514 | 20241018 | 102100 | 1445705900 | 39750 | 39800 | 39850 | 39750 | 72 |
| 515 | 20241018 | 102000 | 1442840250 | 39900 | 39850 | 39900 | 39800 | 145 |
| 516 | 20241018 | 101900 | 1437066050 | 39850 | 39850 | 39850 | 39850 | 26 |
| 517 | 20241018 | 101800 | 1436029950 | 39800 | 39750 | 39800 | 39750 | 64 |
| 518 | 20241018 | 101700 | 1433485850 | 39750 | 39800 | 39800 | 39750 | 242 |
| 519 | 20241018 | 101600 | 1423861750 | 39800 | 39900 | 39900 | 39800 | 40 |
| 520 | 20241018 | 101500 | 1422269650 | 39900 | 39850 | 39900 | 39800 | 72 |
| 521 | 20241018 | 101400 | 1419403100 | 39850 | 39850 | 39850 | 39850 | 35 |
| 522 | 20241018 | 101300 | 1418008350 | 39850 | 39850 | 39850 | 39850 | 10 |
| 523 | 20241018 | 101200 | 1417609850 | 39850 | 39750 | 39850 | 39750 | 17 |
| 524 | 20241018 | 101100 | 1416933900 | 39750 | 40000 | 40000 | 39750 | 4101 |
| 525 | 20241018 | 101000 | 1253661400 | 40000 | 40050 | 40050 | 40000 | 143 |
| 526 | 20241018 | 100900 | 1247940800 | 40050 | 40050 | 40050 | 40050 | 2 |
| 527 | 20241018 | 100800 | 1247860700 | 40050 | 40050 | 40050 | 40000 | 102 |
| 528 | 20241018 | 100700 | 1243776800 | 40000 | 39850 | 40000 | 39850 | 314 |
| 529 | 20241018 | 100600 | 1231224250 | 39850 | 39850 | 39900 | 39850 | 25 |
| 530 | 20241018 | 100500 | 1230227000 | 39800 | 40050 | 40050 | 39800 | 1769 |
| 531 | 20241018 | 100400 | 1159704750 | 40050 | 40050 | 40050 | 40050 | 19 |
| 532 | 20241018 | 100300 | 1158943800 | 40050 | 40050 | 40050 | 40050 | 45 |
| 533 | 20241018 | 100200 | 1157141550 | 40050 | 40050 | 40050 | 40050 | 3 |
| 534 | 20241018 | 100100 | 1157021400 | 40050 | 40050 | 40050 | 40000 | 59 |
| 535 | 20241018 | 100000 | 1154660950 | 40050 | 40000 | 40100 | 40000 | 209 |
| 536 | 20241018 | 095900 | 1146290500 | 40100 | 40000 | 40100 | 40000 | 153 |
| 537 | 20241018 | 095800 | 1140161650 | 40050 | 40050 | 40050 | 40050 | 39 |
| 538 | 20241018 | 095700 | 1138599700 | 40050 | 40000 | 40050 | 40000 | 245 |
| 539 | 20241018 | 095600 | 1128792450 | 39950 | 39850 | 39950 | 39800 | 119 |
| 540 | 20241018 | 095500 | 1124047000 | 39800 | 39900 | 39900 | 39800 | 173 |
| 541 | 20241018 | 095400 | 1117157400 | 39900 | 39900 | 39900 | 39850 | 84 |
| 542 | 20241018 | 095300 | 1113805900 | 39900 | 39800 | 39900 | 39800 | 56 |
| 543 | 20241018 | 095200 | 1111576900 | 39750 | 39750 | 39750 | 39750 | 23 |
| 544 | 20241018 | 095100 | 1110662650 | 39750 | 39900 | 39900 | 39750 | 1896 |
| 545 | 20241018 | 095000 | 1035221550 | 39850 | 39900 | 39900 | 39850 | 262 |
| 546 | 20241018 | 094900 | 1024775550 | 39900 | 39900 | 39900 | 39900 | 186 |
| 547 | 20241018 | 094800 | 1017354150 | 39900 | 39850 | 39900 | 39850 | 3 |
| 548 | 20241018 | 094700 | 1017234500 | 39850 | 39900 | 39900 | 39850 | 23 |
| 549 | 20241018 | 094600 | 1016317800 | 39900 | 39800 | 39900 | 39800 | 147 |
| 550 | 20241018 | 094500 | 1010459900 | 39800 | 39800 | 40000 | 39800 | 448 |
| 551 | 20241018 | 094400 | 992624750 | 39800 | 39800 | 39850 | 39800 | 316 |
| 552 | 20241018 | 094300 | 980047850 | 39800 | 39850 | 39850 | 39800 | 954 |
| 553 | 20241018 | 094200 | 942061800 | 39800 | 40000 | 40000 | 39800 | 535 |
| 554 | 20241018 | 094100 | 920747550 | 40000 | 40000 | 40000 | 40000 | 94 |
| 555 | 20241018 | 094000 | 916987550 | 40000 | 39900 | 40000 | 39850 | 79 |
| 556 | 20241018 | 093900 | 913839000 | 40050 | 40000 | 40050 | 40000 | 94 |
| 557 | 20241018 | 093800 | 910078950 | 39900 | 40000 | 40000 | 39900 | 533 |
| 558 | 20241018 | 093700 | 888808850 | 40050 | 40000 | 40050 | 40000 | 107 |
| 559 | 20241018 | 093600 | 884526050 | 39900 | 39900 | 39900 | 39900 | 106 |
| 560 | 20241018 | 093500 | 880296650 | 39900 | 39900 | 39900 | 39800 | 63 |
| 561 | 20241018 | 093400 | 877786950 | 39950 | 39950 | 40000 | 39950 | 51 |
| 562 | 20241018 | 093300 | 875749050 | 39800 | 39800 | 39850 | 39800 | 102 |
| 563 | 20241018 | 093200 | 871689400 | 39800 | 39850 | 39850 | 39800 | 225 |
| 564 | 20241018 | 093100 | 862732150 | 39850 | 39850 | 39950 | 39850 | 122 |
| 565 | 20241018 | 093000 | 857870350 | 39850 | 39900 | 40000 | 39850 | 549 |
| 566 | 20241018 | 092900 | 835965650 | 39900 | 40000 | 40000 | 39900 | 367 |
| 567 | 20241018 | 092800 | 821313650 | 40000 | 40100 | 40100 | 40000 | 522 |
| 568 | 20241018 | 092700 | 800429700 | 40000 | 40000 | 40000 | 40000 | 7 |
| 569 | 20241018 | 092600 | 800149700 | 40000 | 40000 | 40000 | 40000 | 334 |
| 570 | 20241018 | 092500 | 786789700 | 40000 | 40000 | 40000 | 39850 | 832 |
| 571 | 20241018 | 092400 | 753526900 | 39950 | 39950 | 40000 | 39900 | 217 |
| 572 | 20241018 | 092300 | 744848500 | 39950 | 39900 | 39950 | 39900 | 665 |
| 573 | 20241018 | 092200 | 718310500 | 39850 | 39800 | 39850 | 39750 | 381 |
| 574 | 20241018 | 092100 | 703141250 | 39800 | 39850 | 39850 | 39750 | 147 |
| 575 | 20241018 | 092000 | 697292150 | 39850 | 39900 | 39900 | 39700 | 1870 |
| 576 | 20241018 | 091900 | 622847750 | 39900 | 39900 | 39900 | 39850 | 632 |
| 577 | 20241018 | 091800 | 597648200 | 39900 | 39900 | 39900 | 39850 | 159 |
| 578 | 20241018 | 091700 | 591306450 | 39850 | 39750 | 39900 | 39700 | 304 |
| 579 | 20241018 | 091600 | 579202150 | 39750 | 39900 | 39900 | 39700 | 1957 |
| 580 | 20241018 | 091500 | 501387000 | 39850 | 40100 | 40100 | 39850 | 540 |
| 581 | 20241018 | 091400 | 479816500 | 40100 | 40100 | 40200 | 39950 | 2711 |
| 582 | 20241018 | 091300 | 371360700 | 40100 | 40150 | 40250 | 40050 | 1638 |
| 583 | 20241018 | 091200 | 305702150 | 40150 | 40150 | 40150 | 40150 | 154 |
| 584 | 20241018 | 091100 | 299519050 | 40100 | 40100 | 40200 | 40100 | 429 |
| 585 | 20241018 | 091000 | 282296100 | 40100 | 40250 | 40250 | 40100 | 1288 |
| 586 | 20241018 | 090900 | 230596400 | 40250 | 40450 | 40450 | 40200 | 583 |
| 587 | 20241018 | 090800 | 207094700 | 40500 | 40650 | 40650 | 40450 | 1127 |
| 588 | 20241018 | 090700 | 161434000 | 40600 | 40700 | 40700 | 40600 | 697 |
| 589 | 20241018 | 090600 | 133099850 | 40700 | 40700 | 40700 | 40700 | 93 |
| 590 | 20241018 | 090500 | 129314750 | 40700 | 40950 | 40950 | 40650 | 235 |
| 591 | 20241018 | 090400 | 119753600 | 40700 | 40900 | 40900 | 40700 | 340 |
| 592 | 20241018 | 090300 | 105878650 | 40900 | 41050 | 41100 | 40850 | 385 |
| 593 | 20241018 | 090200 | 90114100 | 40950 | 41250 | 41300 | 40900 | 421 |
| 594 | 20241018 | 090100 | 72821750 | 41250 | 40950 | 41250 | 40950 | 222 |
| 595 | 20241018 | 090000 | 63700300 | 40950 | 40800 | 41100 | 40800 | 1559 |