34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241018 | 192400 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 8789 |
| 3 | 20241018 | 192300 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 4 | 20241018 | 192200 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 5 | 20241018 | 192100 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 6 | 20241018 | 192000 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 7 | 20241018 | 191900 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 8 | 20241018 | 191800 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 9 | 20241018 | 191700 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 10 | 20241018 | 191600 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 11 | 20241018 | 191500 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 12 | 20241018 | 191400 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 13 | 20241018 | 191300 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 14 | 20241018 | 191200 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 15 | 20241018 | 191100 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 16 | 20241018 | 191000 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 17 | 20241018 | 190900 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 18 | 20241018 | 190800 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 19 | 20241018 | 190700 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 20 | 20241018 | 190600 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 21 | 20241018 | 190500 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 22 | 20241018 | 190400 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 23 | 20241018 | 190300 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 24 | 20241018 | 190200 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 25 | 20241018 | 190100 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 26 | 20241018 | 190000 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 27 | 20241018 | 185900 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 28 | 20241018 | 185800 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 29 | 20241018 | 185700 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 30 | 20241018 | 185600 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 31 | 20241018 | 185500 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 32 | 20241018 | 185400 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 8789 |
| 33 | 20241018 | 185300 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 34 | 20241018 | 185200 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 35 | 20241018 | 185100 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 36 | 20241018 | 185000 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 37 | 20241018 | 184900 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 38 | 20241018 | 184800 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 39 | 20241018 | 184700 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 40 | 20241018 | 184600 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 41 | 20241018 | 184500 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 42 | 20241018 | 184400 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 43 | 20241018 | 184300 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 44 | 20241018 | 184200 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 45 | 20241018 | 184100 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 46 | 20241018 | 184000 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 47 | 20241018 | 183900 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 48 | 20241018 | 183800 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 49 | 20241018 | 183700 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 50 | 20241018 | 183600 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 51 | 20241018 | 183500 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 52 | 20241018 | 183400 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 53 | 20241018 | 183300 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 54 | 20241018 | 183200 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 55 | 20241018 | 183100 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 56 | 20241018 | 183000 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 57 | 20241018 | 182900 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 58 | 20241018 | 182800 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 59 | 20241018 | 182700 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 60 | 20241018 | 182600 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 61 | 20241018 | 182500 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 62 | 20241018 | 182400 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 8789 |
| 63 | 20241018 | 182300 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 64 | 20241018 | 182200 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 65 | 20241018 | 182100 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 66 | 20241018 | 182000 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 67 | 20241018 | 181900 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 68 | 20241018 | 181800 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 69 | 20241018 | 181700 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 70 | 20241018 | 181600 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 71 | 20241018 | 181500 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 72 | 20241018 | 181400 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 73 | 20241018 | 181300 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 74 | 20241018 | 181200 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 75 | 20241018 | 181100 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 76 | 20241018 | 181000 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 77 | 20241018 | 180900 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 78 | 20241018 | 180800 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 79 | 20241018 | 180700 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 80 | 20241018 | 180600 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 81 | 20241018 | 180500 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 82 | 20241018 | 180400 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 83 | 20241018 | 180300 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 84 | 20241018 | 180200 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 85 | 20241018 | 180100 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 86 | 20241018 | 180000 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 87 | 20241018 | 175900 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 88 | 20241018 | 175800 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 89 | 20241018 | 175700 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 90 | 20241018 | 175600 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 91 | 20241018 | 175500 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 92 | 20241018 | 175400 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 8789 |
| 93 | 20241018 | 175300 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 94 | 20241018 | 175200 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 95 | 20241018 | 175100 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 96 | 20241018 | 175000 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 97 | 20241018 | 174900 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 98 | 20241018 | 174800 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 99 | 20241018 | 174700 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 100 | 20241018 | 174600 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 101 | 20241018 | 174500 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 102 | 20241018 | 174400 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 103 | 20241018 | 174300 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 104 | 20241018 | 174200 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 105 | 20241018 | 174100 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 106 | 20241018 | 174000 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 107 | 20241018 | 173900 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 108 | 20241018 | 173800 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 109 | 20241018 | 173700 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 110 | 20241018 | 173600 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 111 | 20241018 | 173500 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 112 | 20241018 | 173400 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 113 | 20241018 | 173300 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 114 | 20241018 | 173200 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 115 | 20241018 | 173100 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 116 | 20241018 | 173000 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 117 | 20241018 | 172900 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 118 | 20241018 | 172800 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 119 | 20241018 | 172700 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 120 | 20241018 | 172600 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 121 | 20241018 | 172500 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 122 | 20241018 | 172400 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 8789 |
| 123 | 20241018 | 172300 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 124 | 20241018 | 172200 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 125 | 20241018 | 172100 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 126 | 20241018 | 172000 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 127 | 20241018 | 171900 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 128 | 20241018 | 171800 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 129 | 20241018 | 171700 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 130 | 20241018 | 171600 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 131 | 20241018 | 171500 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 132 | 20241018 | 171400 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 133 | 20241018 | 171300 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 134 | 20241018 | 171200 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 135 | 20241018 | 171100 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 136 | 20241018 | 171000 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 137 | 20241018 | 170900 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 138 | 20241018 | 170800 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 139 | 20241018 | 170700 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 140 | 20241018 | 170600 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 141 | 20241018 | 170500 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 142 | 20241018 | 170400 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 143 | 20241018 | 170300 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 144 | 20241018 | 170200 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 145 | 20241018 | 170100 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 146 | 20241018 | 170000 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 147 | 20241018 | 165900 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 148 | 20241018 | 165800 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 149 | 20241018 | 165700 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 150 | 20241018 | 165600 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 151 | 20241018 | 165500 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 152 | 20241018 | 165400 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 8789 |
| 153 | 20241018 | 165300 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 154 | 20241018 | 165200 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 155 | 20241018 | 165100 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 156 | 20241018 | 165000 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 157 | 20241018 | 164900 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 158 | 20241018 | 164800 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 159 | 20241018 | 164700 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 160 | 20241018 | 164600 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 161 | 20241018 | 164500 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 162 | 20241018 | 164400 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 163 | 20241018 | 164300 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 164 | 20241018 | 164200 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 165 | 20241018 | 164100 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 166 | 20241018 | 164000 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 167 | 20241018 | 163900 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 168 | 20241018 | 163800 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 169 | 20241018 | 163700 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 170 | 20241018 | 163600 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 171 | 20241018 | 163500 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 172 | 20241018 | 163400 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 173 | 20241018 | 163300 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 174 | 20241018 | 163200 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 175 | 20241018 | 163100 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 176 | 20241018 | 163000 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 177 | 20241018 | 162900 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 178 | 20241018 | 162800 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 179 | 20241018 | 162700 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 180 | 20241018 | 162600 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 181 | 20241018 | 162500 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 182 | 20241018 | 162400 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 8789 |
| 183 | 20241018 | 162300 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 184 | 20241018 | 162200 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 185 | 20241018 | 162100 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 186 | 20241018 | 162000 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 187 | 20241018 | 161900 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 188 | 20241018 | 161800 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 189 | 20241018 | 161700 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 190 | 20241018 | 161600 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 191 | 20241018 | 161500 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 192 | 20241018 | 161400 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 193 | 20241018 | 161300 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 194 | 20241018 | 161200 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 195 | 20241018 | 161100 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 196 | 20241018 | 161000 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 197 | 20241018 | 160900 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 198 | 20241018 | 160800 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 199 | 20241018 | 160700 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 200 | 20241018 | 160600 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 201 | 20241018 | 160500 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 202 | 20241018 | 160400 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 203 | 20241018 | 160300 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 204 | 20241018 | 160200 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 205 | 20241018 | 160100 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 206 | 20241018 | 160000 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 207 | 20241018 | 155900 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 208 | 20241018 | 155800 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 209 | 20241018 | 155700 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 210 | 20241018 | 155600 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 211 | 20241018 | 155500 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 212 | 20241018 | 155400 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 8789 |
| 213 | 20241018 | 155300 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 214 | 20241018 | 155200 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 215 | 20241018 | 155100 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 216 | 20241018 | 155000 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 217 | 20241018 | 154900 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 218 | 20241018 | 154800 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 219 | 20241018 | 154700 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 220 | 20241018 | 154600 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 221 | 20241018 | 154500 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 222 | 20241018 | 154400 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 223 | 20241018 | 154300 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 224 | 20241018 | 154200 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 225 | 20241018 | 154100 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 226 | 20241018 | 154000 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 227 | 20241018 | 153900 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 228 | 20241018 | 153800 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 229 | 20241018 | 153700 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 230 | 20241018 | 153600 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 231 | 20241018 | 153500 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 232 | 20241018 | 153400 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 233 | 20241018 | 153300 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 234 | 20241018 | 153200 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 235 | 20241018 | 153100 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 0 |
| 236 | 20241018 | 153000 | 18186403450 | 40100 | 40100 | 40100 | 40100 | 8789 |
| 237 | 20241018 | 152900 | 17833964550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 238 | 20241018 | 152800 | 17833964550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 239 | 20241018 | 152700 | 17833964550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 240 | 20241018 | 152600 | 17833964550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 241 | 20241018 | 152500 | 17833964550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 242 | 20241018 | 152400 | 17833964550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 243 | 20241018 | 152300 | 17833964550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 244 | 20241018 | 152200 | 17833964550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 245 | 20241018 | 152100 | 17833964550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 246 | 20241018 | 152000 | 17833964550 | 40000 | 40000 | 40000 | 40000 | 0 |
| 247 | 20241018 | 151900 | 17833964550 | 40000 | 39950 | 40000 | 39950 | 538 |
| 248 | 20241018 | 151800 | 17812455450 | 40000 | 40000 | 40050 | 40000 | 1913 |
| 249 | 20241018 | 151700 | 17735934450 | 40000 | 39900 | 40000 | 39850 | 2187 |
| 250 | 20241018 | 151600 | 17648570300 | 39950 | 39950 | 39950 | 39900 | 779 |
| 251 | 20241018 | 151500 | 17617459950 | 39950 | 39900 | 39950 | 39900 | 1538 |
| 252 | 20241018 | 151400 | 17556073000 | 39900 | 39850 | 39900 | 39800 | 1425 |
| 253 | 20241018 | 151300 | 17499243450 | 39850 | 39750 | 39850 | 39750 | 557 |
| 254 | 20241018 | 151200 | 17477078150 | 39800 | 39800 | 39800 | 39750 | 533 |
| 255 | 20241018 | 151100 | 17455870400 | 39800 | 39750 | 39800 | 39750 | 622 |
| 256 | 20241018 | 151000 | 17431123450 | 39750 | 39800 | 39800 | 39700 | 943 |
| 257 | 20241018 | 150900 | 17393652100 | 39750 | 39800 | 39800 | 39700 | 986 |
| 258 | 20241018 | 150800 | 17354454100 | 39800 | 39800 | 39850 | 39800 | 394 |
| 259 | 20241018 | 150700 | 17338766300 | 39800 | 39850 | 39850 | 39800 | 1352 |
| 260 | 20241018 | 150600 | 17284950650 | 39850 | 39850 | 39900 | 39800 | 588 |
| 261 | 20241018 | 150500 | 17261523250 | 39900 | 39900 | 39900 | 39850 | 771 |
| 262 | 20241018 | 150400 | 17230773000 | 39900 | 39750 | 39900 | 39700 | 2812 |
| 263 | 20241018 | 150300 | 17118797200 | 39850 | 39800 | 39850 | 39750 | 121 |
| 264 | 20241018 | 150200 | 17113981850 | 39800 | 39800 | 39850 | 39750 | 997 |
| 265 | 20241018 | 150100 | 17074318400 | 39750 | 39750 | 39750 | 39700 | 732 |
| 266 | 20241018 | 150000 | 17045229400 | 39700 | 39650 | 39750 | 39600 | 1817 |
| 267 | 20241018 | 145900 | 16973096300 | 39650 | 39700 | 39750 | 39650 | 1688 |
| 268 | 20241018 | 145800 | 16906137150 | 39700 | 39750 | 39750 | 39650 | 1034 |
| 269 | 20241018 | 145700 | 16865076900 | 39750 | 39750 | 39750 | 39700 | 592 |
| 270 | 20241018 | 145600 | 16841547100 | 39750 | 39700 | 39750 | 39650 | 631 |
| 271 | 20241018 | 145500 | 16816495000 | 39700 | 39700 | 39700 | 39650 | 515 |
| 272 | 20241018 | 145400 | 16796055350 | 39650 | 39750 | 39750 | 39650 | 620 |
| 273 | 20241018 | 145300 | 16771443050 | 39700 | 39750 | 39750 | 39650 | 387 |
| 274 | 20241018 | 145200 | 16756071450 | 39750 | 39650 | 39750 | 39650 | 640 |
| 275 | 20241018 | 145100 | 16730671400 | 39650 | 39650 | 39750 | 39650 | 489 |
| 276 | 20241018 | 145000 | 16711262800 | 39700 | 39800 | 39800 | 39650 | 1424 |
| 277 | 20241018 | 144900 | 16654777500 | 39750 | 39650 | 39750 | 39650 | 512 |
| 278 | 20241018 | 144800 | 16634454350 | 39650 | 39750 | 39750 | 39600 | 1137 |
| 279 | 20241018 | 144700 | 16589337350 | 39750 | 39750 | 39800 | 39700 | 251 |
| 280 | 20241018 | 144600 | 16579355550 | 39750 | 39750 | 39800 | 39650 | 283 |
| 281 | 20241018 | 144500 | 16568110700 | 39750 | 39700 | 39750 | 39600 | 1406 |
| 282 | 20241018 | 144400 | 16512368750 | 39700 | 39700 | 39800 | 39650 | 272 |
| 283 | 20241018 | 144300 | 16501571000 | 39650 | 39750 | 39750 | 39650 | 629 |
| 284 | 20241018 | 144200 | 16476612150 | 39700 | 39800 | 39800 | 39650 | 1792 |
| 285 | 20241018 | 144100 | 16405525200 | 39750 | 39750 | 39850 | 39700 | 1605 |
| 286 | 20241018 | 144000 | 16341648750 | 39750 | 39700 | 39800 | 39700 | 363 |
| 287 | 20241018 | 143900 | 16327220100 | 39750 | 39800 | 39850 | 39700 | 271 |
| 288 | 20241018 | 143800 | 16316437250 | 39850 | 39800 | 39850 | 39700 | 500 |
| 289 | 20241018 | 143700 | 16296544750 | 39800 | 39850 | 39850 | 39750 | 1069 |
| 290 | 20241018 | 143600 | 16254050150 | 39850 | 39800 | 39850 | 39750 | 1315 |
| 291 | 20241018 | 143500 | 16201669450 | 39800 | 39850 | 39850 | 39750 | 454 |
| 292 | 20241018 | 143400 | 16183592000 | 39800 | 39800 | 39800 | 39750 | 1296 |
| 293 | 20241018 | 143300 | 16132020850 | 39800 | 39750 | 39800 | 39700 | 830 |
| 294 | 20241018 | 143200 | 16099032100 | 39750 | 39650 | 39750 | 39600 | 1428 |
| 295 | 20241018 | 143100 | 16042368000 | 39650 | 39650 | 39650 | 39600 | 114 |
| 296 | 20241018 | 143000 | 16037848300 | 39600 | 39650 | 39700 | 39600 | 483 |
| 297 | 20241018 | 142900 | 16018691050 | 39700 | 39700 | 39750 | 39650 | 1257 |
| 298 | 20241018 | 142800 | 15968802250 | 39650 | 39650 | 39700 | 39600 | 624 |
| 299 | 20241018 | 142700 | 15944056600 | 39650 | 39650 | 39650 | 39550 | 265 |
| 300 | 20241018 | 142600 | 15933554500 | 39600 | 39650 | 39650 | 39550 | 355 |
| 301 | 20241018 | 142500 | 15919496150 | 39650 | 39600 | 39700 | 39600 | 604 |
| 302 | 20241018 | 142400 | 15895551650 | 39650 | 39650 | 39650 | 39550 | 370 |
| 303 | 20241018 | 142300 | 15880901200 | 39600 | 39550 | 39700 | 39550 | 899 |
| 304 | 20241018 | 142200 | 15845288050 | 39600 | 39650 | 39650 | 39550 | 898 |
| 305 | 20241018 | 142100 | 15809726400 | 39600 | 39650 | 39650 | 39550 | 813 |
| 306 | 20241018 | 142000 | 15777521350 | 39650 | 39750 | 39800 | 39600 | 1454 |
| 307 | 20241018 | 141900 | 15719843350 | 39750 | 39700 | 39750 | 39700 | 387 |
| 308 | 20241018 | 141800 | 15704464400 | 39700 | 39700 | 39750 | 39650 | 574 |
| 309 | 20241018 | 141700 | 15681668800 | 39700 | 39700 | 39700 | 39650 | 814 |
| 310 | 20241018 | 141600 | 15649358650 | 39700 | 39650 | 39750 | 39650 | 961 |
| 311 | 20241018 | 141500 | 15611203450 | 39700 | 39700 | 39700 | 39650 | 538 |
| 312 | 20241018 | 141400 | 15589859050 | 39700 | 39650 | 39700 | 39600 | 578 |
| 313 | 20241018 | 141300 | 15566929200 | 39650 | 39600 | 39650 | 39600 | 946 |
| 314 | 20241018 | 141200 | 15529447650 | 39600 | 39600 | 39650 | 39550 | 1199 |
| 315 | 20241018 | 141100 | 15481968600 | 39650 | 39650 | 39650 | 39600 | 500 |
| 316 | 20241018 | 141000 | 15462146250 | 39650 | 39650 | 39650 | 39600 | 921 |
| 317 | 20241018 | 140900 | 15425664600 | 39600 | 39550 | 39650 | 39550 | 521 |
| 318 | 20241018 | 140800 | 15405031200 | 39500 | 39500 | 39600 | 39450 | 971 |
| 319 | 20241018 | 140700 | 15366665300 | 39500 | 39450 | 39500 | 39450 | 225 |
| 320 | 20241018 | 140600 | 15357779400 | 39400 | 39500 | 39500 | 39400 | 850 |
| 321 | 20241018 | 140500 | 15324253850 | 39500 | 39400 | 39500 | 39400 | 910 |
| 322 | 20241018 | 140400 | 15288363050 | 39450 | 39300 | 39450 | 39300 | 539 |
| 323 | 20241018 | 140300 | 15267136050 | 39350 | 39350 | 39350 | 39300 | 278 |
| 324 | 20241018 | 140200 | 15256199900 | 39300 | 39350 | 39350 | 39300 | 315 |
| 325 | 20241018 | 140100 | 15243806450 | 39350 | 39300 | 39350 | 39250 | 939 |
| 326 | 20241018 | 140000 | 15206906500 | 39300 | 39250 | 39300 | 39150 | 596 |
| 327 | 20241018 | 135900 | 15183507300 | 39250 | 39050 | 39250 | 39000 | 1773 |
| 328 | 20241018 | 135800 | 15114115350 | 39050 | 38950 | 39050 | 38900 | 443 |
| 329 | 20241018 | 135700 | 15096845000 | 38950 | 38950 | 38950 | 38900 | 67 |
| 330 | 20241018 | 135600 | 15094236550 | 38950 | 38950 | 39050 | 38950 | 263 |
| 331 | 20241018 | 135500 | 15083991800 | 38950 | 39000 | 39000 | 38900 | 521 |
| 332 | 20241018 | 135400 | 15063697750 | 38950 | 39000 | 39050 | 38950 | 534 |
| 333 | 20241018 | 135300 | 15042869800 | 39000 | 39100 | 39100 | 39000 | 3220 |
| 334 | 20241018 | 135200 | 14917135200 | 39100 | 39050 | 39100 | 39050 | 700 |
| 335 | 20241018 | 135100 | 14889771300 | 39050 | 39050 | 39050 | 39000 | 186 |
| 336 | 20241018 | 135000 | 14882509250 | 39050 | 39050 | 39050 | 39000 | 355 |
| 337 | 20241018 | 134900 | 14868658150 | 39100 | 39150 | 39150 | 39050 | 1124 |
| 338 | 20241018 | 134800 | 14824714800 | 39100 | 39100 | 39150 | 39100 | 148 |
| 339 | 20241018 | 134700 | 14818927400 | 39100 | 39100 | 39100 | 39050 | 183 |
| 340 | 20241018 | 134600 | 14811772650 | 39150 | 39050 | 39150 | 39000 | 1184 |
| 341 | 20241018 | 134500 | 14765481350 | 39100 | 39050 | 39100 | 39000 | 348 |
| 342 | 20241018 | 134400 | 14751894250 | 39000 | 39000 | 39050 | 39000 | 347 |
| 343 | 20241018 | 134300 | 14738347350 | 39000 | 38950 | 39050 | 38950 | 359 |
| 344 | 20241018 | 134200 | 14724343800 | 38950 | 38900 | 38950 | 38900 | 622 |
| 345 | 20241018 | 134100 | 14700125450 | 38900 | 39000 | 39000 | 38900 | 705 |
| 346 | 20241018 | 134000 | 14672657700 | 39000 | 38900 | 39000 | 38900 | 475 |
| 347 | 20241018 | 133900 | 14654167750 | 38900 | 38900 | 38900 | 38850 | 479 |
| 348 | 20241018 | 133800 | 14635535200 | 38950 | 38950 | 39050 | 38900 | 297 |
| 349 | 20241018 | 133700 | 14623969000 | 38950 | 39000 | 39000 | 38950 | 1260 |
| 350 | 20241018 | 133600 | 14574838800 | 39000 | 38900 | 39050 | 38900 | 937 |
| 351 | 20241018 | 133500 | 14538304700 | 38950 | 38950 | 38950 | 38900 | 207 |
| 352 | 20241018 | 133400 | 14530243050 | 38950 | 38850 | 38950 | 38800 | 656 |
| 353 | 20241018 | 133300 | 14504738750 | 38850 | 38800 | 38850 | 38750 | 1022 |
| 354 | 20241018 | 133200 | 14465122950 | 38800 | 38850 | 38850 | 38800 | 423 |
| 355 | 20241018 | 133100 | 14448702000 | 38750 | 38800 | 38900 | 38750 | 2286 |
| 356 | 20241018 | 133000 | 14359963100 | 38850 | 38850 | 38850 | 38800 | 1879 |
| 357 | 20241018 | 132900 | 14287008350 | 38800 | 38850 | 38900 | 38800 | 395 |
| 358 | 20241018 | 132800 | 14271664400 | 38850 | 38800 | 38900 | 38800 | 2055 |
| 359 | 20241018 | 132700 | 14191897050 | 38800 | 39000 | 39000 | 38800 | 1483 |
| 360 | 20241018 | 132600 | 14134248900 | 38950 | 38950 | 38950 | 38900 | 180 |
| 361 | 20241018 | 132500 | 14127237950 | 38950 | 38950 | 38950 | 38950 | 204 |
| 362 | 20241018 | 132400 | 14119292150 | 38950 | 38950 | 39000 | 38900 | 277 |
| 363 | 20241018 | 132300 | 14108495600 | 38950 | 39050 | 39100 | 38850 | 28239 |
| 364 | 20241018 | 132200 | 13009764950 | 39050 | 39100 | 39100 | 39050 | 573 |
| 365 | 20241018 | 132100 | 12987362450 | 39100 | 39050 | 39100 | 39050 | 546 |
| 366 | 20241018 | 132000 | 12966034800 | 39050 | 39050 | 39100 | 39000 | 1073 |
| 367 | 20241018 | 131900 | 12924125100 | 39000 | 39000 | 39050 | 38950 | 1141 |
| 368 | 20241018 | 131800 | 12879653000 | 39000 | 38950 | 39000 | 38950 | 442 |
| 369 | 20241018 | 131700 | 12862429250 | 38950 | 39000 | 39000 | 38950 | 264 |
| 370 | 20241018 | 131600 | 12852144500 | 39000 | 39000 | 39050 | 38950 | 468 |
| 371 | 20241018 | 131500 | 12833889850 | 39000 | 39000 | 39050 | 39000 | 333 |
| 372 | 20241018 | 131400 | 12820899600 | 39000 | 39000 | 39050 | 39000 | 784 |
| 373 | 20241018 | 131300 | 12790291250 | 39000 | 39000 | 39000 | 38950 | 3472 |
| 374 | 20241018 | 131200 | 12654885900 | 39050 | 39050 | 39050 | 39000 | 1736 |
| 375 | 20241018 | 131100 | 12587154300 | 39050 | 39050 | 39100 | 39050 | 752 |
| 376 | 20241018 | 131000 | 12557788500 | 39050 | 39100 | 39100 | 39050 | 1515 |
| 377 | 20241018 | 130900 | 12498626700 | 39100 | 39050 | 39100 | 39050 | 128 |
| 378 | 20241018 | 130800 | 12493626750 | 39100 | 39100 | 39100 | 39050 | 79 |
| 379 | 20241018 | 130700 | 12490540950 | 39050 | 39050 | 39100 | 39050 | 386 |
| 380 | 20241018 | 130600 | 12475465700 | 39050 | 39050 | 39100 | 39050 | 103 |
| 381 | 20241018 | 130500 | 12471443200 | 39100 | 39050 | 39100 | 39050 | 471 |
| 382 | 20241018 | 130400 | 12453046200 | 39050 | 39050 | 39050 | 39000 | 772 |
| 383 | 20241018 | 130300 | 12422903800 | 39050 | 39050 | 39050 | 39000 | 76 |
| 384 | 20241018 | 130200 | 12419938250 | 39050 | 39050 | 39050 | 39000 | 117 |
| 385 | 20241018 | 130100 | 12415370250 | 39050 | 39000 | 39050 | 39000 | 2356 |
| 386 | 20241018 | 130000 | 12323449300 | 39000 | 39100 | 39150 | 39000 | 6152 |
| 387 | 20241018 | 125900 | 12083058700 | 39100 | 39100 | 39150 | 39100 | 206 |
| 388 | 20241018 | 125800 | 12075000850 | 39100 | 39150 | 39150 | 39100 | 1017 |
| 389 | 20241018 | 125700 | 12035230300 | 39150 | 39150 | 39200 | 39150 | 1537 |
| 390 | 20241018 | 125600 | 11975056300 | 39150 | 39150 | 39200 | 39150 | 240 |
| 391 | 20241018 | 125500 | 11965648800 | 39200 | 39200 | 39200 | 39150 | 559 |
| 392 | 20241018 | 125400 | 11943741250 | 39200 | 39200 | 39250 | 39200 | 545 |
| 393 | 20241018 | 125300 | 11922367250 | 39200 | 39200 | 39200 | 39200 | 125 |
| 394 | 20241018 | 125200 | 11917467250 | 39200 | 39250 | 39250 | 39200 | 17 |
| 395 | 20241018 | 125100 | 11916800350 | 39200 | 39300 | 39300 | 39200 | 51 |
| 396 | 20241018 | 125000 | 11914799050 | 39250 | 39350 | 39350 | 39250 | 599 |
| 397 | 20241018 | 124900 | 11891258600 | 39350 | 39350 | 39350 | 39300 | 562 |
| 398 | 20241018 | 124800 | 11869166300 | 39350 | 39350 | 39350 | 39300 | 334 |
| 399 | 20241018 | 124700 | 11856024700 | 39350 | 39300 | 39350 | 39300 | 161 |
| 400 | 20241018 | 124600 | 11849690100 | 39300 | 39300 | 39350 | 39250 | 478 |
| 401 | 20241018 | 124500 | 11830926750 | 39350 | 39200 | 39350 | 39150 | 368 |
| 402 | 20241018 | 124400 | 11816478200 | 39200 | 39200 | 39200 | 39200 | 718 |
| 403 | 20241018 | 124300 | 11788332600 | 39200 | 39150 | 39200 | 39150 | 240 |
| 404 | 20241018 | 124200 | 11778932400 | 39150 | 39150 | 39150 | 39100 | 1590 |
| 405 | 20241018 | 124100 | 11716685300 | 39150 | 39150 | 39200 | 39150 | 470 |
| 406 | 20241018 | 124000 | 11698284650 | 39150 | 39200 | 39200 | 39150 | 743 |
| 407 | 20241018 | 123900 | 11669160650 | 39200 | 39200 | 39200 | 39200 | 531 |
| 408 | 20241018 | 123800 | 11648345450 | 39200 | 39250 | 39250 | 39200 | 87 |
| 409 | 20241018 | 123700 | 11644933200 | 39250 | 39250 | 39250 | 39200 | 40 |
| 410 | 20241018 | 123600 | 11643363750 | 39250 | 39300 | 39300 | 39250 | 2047 |
| 411 | 20241018 | 123500 | 11563015350 | 39300 | 39250 | 39300 | 39250 | 41 |
| 412 | 20241018 | 123400 | 11561405550 | 39300 | 39250 | 39300 | 39250 | 175 |
| 413 | 20241018 | 123300 | 11554529350 | 39300 | 39250 | 39300 | 39200 | 1661 |
| 414 | 20241018 | 123200 | 11489378600 | 39200 | 39200 | 39200 | 39200 | 45 |
| 415 | 20241018 | 123100 | 11487614600 | 39200 | 39250 | 39250 | 39200 | 324 |
| 416 | 20241018 | 123000 | 11474913300 | 39200 | 39200 | 39250 | 39200 | 54 |
| 417 | 20241018 | 122900 | 11472795950 | 39200 | 39200 | 39200 | 39150 | 669 |
| 418 | 20241018 | 122800 | 11446571800 | 39200 | 39200 | 39250 | 39200 | 333 |
| 419 | 20241018 | 122700 | 11433510800 | 39200 | 39250 | 39250 | 39200 | 261 |
| 420 | 20241018 | 122600 | 11423266750 | 39350 | 39300 | 39350 | 39250 | 419 |
| 421 | 20241018 | 122500 | 11406798550 | 39300 | 39350 | 39350 | 39250 | 426 |
| 422 | 20241018 | 122400 | 11390053450 | 39350 | 39350 | 39350 | 39300 | 738 |
| 423 | 20241018 | 122300 | 11361049500 | 39350 | 39350 | 39350 | 39300 | 42 |
| 424 | 20241018 | 122200 | 11359397450 | 39350 | 39300 | 39350 | 39300 | 241 |
| 425 | 20241018 | 122100 | 11349914150 | 39300 | 39250 | 39300 | 39200 | 357 |
| 426 | 20241018 | 122000 | 11335886400 | 39300 | 39150 | 39300 | 39150 | 2630 |
| 427 | 20241018 | 121900 | 11232672400 | 39150 | 39200 | 39200 | 39150 | 272 |
| 428 | 20241018 | 121800 | 11222012950 | 39200 | 39150 | 39200 | 39150 | 94 |
| 429 | 20241018 | 121700 | 11218332700 | 39150 | 39200 | 39200 | 39150 | 1401 |
| 430 | 20241018 | 121600 | 11163482250 | 39200 | 39150 | 39200 | 39150 | 689 |
| 431 | 20241018 | 121500 | 11136484550 | 39150 | 39150 | 39200 | 39150 | 273 |
| 432 | 20241018 | 121400 | 11125796050 | 39150 | 39200 | 39200 | 39150 | 332 |
| 433 | 20241018 | 121300 | 11112783500 | 39200 | 39250 | 39250 | 39200 | 34 |
| 434 | 20241018 | 121200 | 11111449250 | 39250 | 39250 | 39250 | 39200 | 231 |
| 435 | 20241018 | 121100 | 11102385300 | 39250 | 39250 | 39250 | 39250 | 576 |
| 436 | 20241018 | 121000 | 11079777300 | 39200 | 39150 | 39250 | 39150 | 195 |
| 437 | 20241018 | 120900 | 11072134550 | 39150 | 39150 | 39250 | 39150 | 1732 |
| 438 | 20241018 | 120800 | 11004245650 | 39150 | 39150 | 39200 | 39150 | 239 |
| 439 | 20241018 | 120700 | 10994888300 | 39150 | 39200 | 39200 | 39150 | 305 |
| 440 | 20241018 | 120600 | 10982947500 | 39200 | 39150 | 39200 | 39150 | 182 |
| 441 | 20241018 | 120500 | 10975821200 | 39150 | 39200 | 39200 | 39150 | 243 |
| 442 | 20241018 | 120400 | 10966302400 | 39200 | 39200 | 39200 | 39150 | 295 |
| 443 | 20241018 | 120300 | 10954741100 | 39200 | 39200 | 39250 | 39200 | 3773 |
| 444 | 20241018 | 120200 | 10806839250 | 39200 | 39200 | 39250 | 39200 | 234 |
| 445 | 20241018 | 120100 | 10797660950 | 39250 | 39250 | 39250 | 39200 | 171 |
| 446 | 20241018 | 120000 | 10790951950 | 39250 | 39250 | 39300 | 39250 | 603 |
| 447 | 20241018 | 115900 | 10767281200 | 39300 | 39250 | 39300 | 39250 | 513 |
| 448 | 20241018 | 115800 | 10747145700 | 39250 | 39300 | 39300 | 39250 | 68 |
| 449 | 20241018 | 115700 | 10744474800 | 39300 | 39250 | 39300 | 39250 | 83 |
| 450 | 20241018 | 115600 | 10741216900 | 39250 | 39250 | 39300 | 39250 | 391 |
| 451 | 20241018 | 115500 | 10725869400 | 39250 | 39200 | 39250 | 39200 | 34 |
| 452 | 20241018 | 115400 | 10724535950 | 39200 | 39200 | 39250 | 39200 | 81 |
| 453 | 20241018 | 115300 | 10721359000 | 39250 | 39250 | 39250 | 39200 | 1848 |
| 454 | 20241018 | 115200 | 10648888650 | 39250 | 39300 | 39300 | 39250 | 115 |
| 455 | 20241018 | 115100 | 10644374750 | 39300 | 39250 | 39300 | 39250 | 80 |
| 456 | 20241018 | 115000 | 10641234550 | 39250 | 39300 | 39300 | 39250 | 1549 |
| 457 | 20241018 | 114900 | 10580392100 | 39350 | 39400 | 39400 | 39350 | 375 |
| 458 | 20241018 | 114800 | 10565634050 | 39400 | 39400 | 39400 | 39350 | 164 |
| 459 | 20241018 | 114700 | 10559176250 | 39400 | 39350 | 39400 | 39350 | 21 |
| 460 | 20241018 | 114600 | 10558349350 | 39400 | 39350 | 39400 | 39350 | 463 |
| 461 | 20241018 | 114500 | 10540115850 | 39400 | 39300 | 39400 | 39250 | 828 |
| 462 | 20241018 | 114400 | 10507540450 | 39250 | 39300 | 39300 | 39250 | 258 |
| 463 | 20241018 | 114300 | 10497410200 | 39300 | 39300 | 39300 | 39250 | 88 |
| 464 | 20241018 | 114200 | 10493954350 | 39250 | 39300 | 39300 | 39250 | 1202 |
| 465 | 20241018 | 114100 | 10446747700 | 39350 | 39300 | 39350 | 39250 | 437 |
| 466 | 20241018 | 114000 | 10429570300 | 39250 | 39250 | 39300 | 39250 | 273 |
| 467 | 20241018 | 113900 | 10418854500 | 39250 | 39250 | 39250 | 39200 | 135 |
| 468 | 20241018 | 113800 | 10413556350 | 39300 | 39350 | 39350 | 39300 | 9 |
| 469 | 20241018 | 113700 | 10413202600 | 39350 | 39250 | 39350 | 39200 | 562 |
| 470 | 20241018 | 113600 | 10391150100 | 39250 | 39300 | 39350 | 39250 | 148 |
| 471 | 20241018 | 113500 | 10385338300 | 39350 | 39350 | 39400 | 39250 | 393 |
| 472 | 20241018 | 113400 | 10369903850 | 39300 | 39350 | 39350 | 39300 | 246 |
| 473 | 20241018 | 113300 | 10360233650 | 39350 | 39300 | 39400 | 39250 | 747 |
| 474 | 20241018 | 113200 | 10330869900 | 39350 | 39300 | 39350 | 39300 | 4 |
| 475 | 20241018 | 113100 | 10330712600 | 39300 | 39350 | 39350 | 39200 | 2406 |
| 476 | 20241018 | 113000 | 10236270900 | 39250 | 39250 | 39250 | 39250 | 32 |
| 477 | 20241018 | 112900 | 10235014900 | 39350 | 39250 | 39350 | 39250 | 1501 |
| 478 | 20241018 | 112800 | 10176053950 | 39250 | 39200 | 39300 | 39200 | 492 |
| 479 | 20241018 | 112700 | 10156752650 | 39200 | 39300 | 39300 | 39200 | 186 |
| 480 | 20241018 | 112600 | 10149457450 | 39300 | 39200 | 39300 | 39150 | 627 |
| 481 | 20241018 | 112500 | 10124871950 | 39200 | 39200 | 39300 | 39200 | 160 |
| 482 | 20241018 | 112400 | 10118598250 | 39250 | 39200 | 39250 | 39100 | 1211 |
| 483 | 20241018 | 112300 | 10071162800 | 39250 | 39300 | 39300 | 39100 | 961 |
| 484 | 20241018 | 112200 | 10033443600 | 39300 | 39250 | 39350 | 39100 | 3368 |
| 485 | 20241018 | 112100 | 9901463950 | 39300 | 39250 | 39350 | 39200 | 2035 |
| 486 | 20241018 | 112000 | 9821550800 | 39300 | 39350 | 39350 | 39200 | 532 |
| 487 | 20241018 | 111900 | 9800688400 | 39300 | 39250 | 39350 | 39250 | 854 |
| 488 | 20241018 | 111800 | 9767147950 | 39300 | 39250 | 39350 | 39250 | 2212 |
| 489 | 20241018 | 111700 | 9680238950 | 39250 | 39300 | 39300 | 39200 | 3181 |
| 490 | 20241018 | 111600 | 9555389450 | 39300 | 39500 | 39500 | 39300 | 9442 |
| 491 | 20241018 | 111500 | 9182857550 | 39500 | 39500 | 39550 | 39500 | 674 |
| 492 | 20241018 | 111400 | 9156233900 | 39550 | 39550 | 39550 | 39500 | 283 |
| 493 | 20241018 | 111300 | 9145043950 | 39550 | 39550 | 39600 | 39500 | 5238 |
| 494 | 20241018 | 111200 | 8937888100 | 39550 | 39650 | 39650 | 39550 | 1882 |
| 495 | 20241018 | 111100 | 8863380200 | 39650 | 39650 | 39650 | 39650 | 132 |
| 496 | 20241018 | 111000 | 8858146400 | 39650 | 39650 | 39650 | 39600 | 681 |
| 497 | 20241018 | 110900 | 8831151300 | 39600 | 39600 | 39650 | 39600 | 294 |
| 498 | 20241018 | 110800 | 8819508650 | 39650 | 39600 | 39650 | 39600 | 770 |
| 499 | 20241018 | 110700 | 8789011200 | 39600 | 39650 | 39650 | 39600 | 1971 |
| 500 | 20241018 | 110600 | 8710921750 | 39650 | 39700 | 39700 | 39650 | 667 |
| 501 | 20241018 | 110500 | 8684473950 | 39650 | 39750 | 39750 | 39650 | 430 |
| 502 | 20241018 | 110400 | 8667411250 | 39750 | 39750 | 39750 | 39700 | 371 |
| 503 | 20241018 | 110300 | 8652667200 | 39750 | 39800 | 39800 | 39700 | 409 |
| 504 | 20241018 | 110200 | 8636415950 | 39700 | 39750 | 39800 | 39700 | 675 |
| 505 | 20241018 | 110100 | 8609609700 | 39750 | 39750 | 39750 | 39750 | 261 |
| 506 | 20241018 | 110000 | 8599234950 | 39750 | 39750 | 39800 | 39750 | 94 |
| 507 | 20241018 | 105900 | 8595498350 | 39750 | 39800 | 39800 | 39700 | 514 |
| 508 | 20241018 | 105800 | 8575053500 | 39800 | 39800 | 39800 | 39750 | 584 |
| 509 | 20241018 | 105700 | 8551832550 | 39800 | 39800 | 39800 | 39750 | 175 |
| 510 | 20241018 | 105600 | 8544870700 | 39800 | 39750 | 39800 | 39700 | 2795 |
| 511 | 20241018 | 105500 | 8433863150 | 39800 | 39750 | 39800 | 39750 | 231 |
| 512 | 20241018 | 105400 | 8424671650 | 39750 | 39800 | 39800 | 39750 | 517 |
| 513 | 20241018 | 105300 | 8404118350 | 39800 | 39850 | 39850 | 39750 | 1637 |
| 514 | 20241018 | 105200 | 8338968900 | 39850 | 39850 | 39850 | 39800 | 786 |
| 515 | 20241018 | 105100 | 8307651750 | 39900 | 39900 | 39950 | 39850 | 227 |
| 516 | 20241018 | 105000 | 8298593400 | 39900 | 39800 | 39900 | 39800 | 623 |
| 517 | 20241018 | 104900 | 8273770700 | 39850 | 39800 | 39850 | 39800 | 212 |
| 518 | 20241018 | 104800 | 8265329900 | 39850 | 39850 | 39850 | 39800 | 62 |
| 519 | 20241018 | 104700 | 8262861500 | 39850 | 39900 | 39900 | 39800 | 352 |
| 520 | 20241018 | 104600 | 8248834800 | 39850 | 39900 | 40000 | 39850 | 1671 |
| 521 | 20241018 | 104500 | 8182198150 | 39900 | 39950 | 40000 | 39850 | 1567 |
| 522 | 20241018 | 104400 | 8119601650 | 40000 | 39950 | 40000 | 39950 | 110 |
| 523 | 20241018 | 104300 | 8115206550 | 39950 | 39950 | 39950 | 39800 | 145 |
| 524 | 20241018 | 104200 | 8109423100 | 39950 | 39800 | 39950 | 39800 | 1060 |
| 525 | 20241018 | 104100 | 8067177250 | 39800 | 39850 | 39850 | 39800 | 111 |
| 526 | 20241018 | 104000 | 8062755600 | 39850 | 39900 | 39950 | 39850 | 351 |
| 527 | 20241018 | 103900 | 8048757800 | 39800 | 39900 | 39900 | 39800 | 922 |
| 528 | 20241018 | 103800 | 8012034850 | 39850 | 39850 | 39900 | 39850 | 86 |
| 529 | 20241018 | 103700 | 8008605950 | 39900 | 39850 | 39900 | 39800 | 381 |
| 530 | 20241018 | 103600 | 7993422900 | 39900 | 39850 | 39900 | 39850 | 67 |
| 531 | 20241018 | 103500 | 7990751100 | 39950 | 39900 | 39950 | 39850 | 127 |
| 532 | 20241018 | 103400 | 7985681750 | 39900 | 39800 | 39950 | 39750 | 1284 |
| 533 | 20241018 | 103300 | 7934575450 | 39800 | 39700 | 39800 | 39700 | 778 |
| 534 | 20241018 | 103200 | 7903662150 | 39750 | 39850 | 39850 | 39750 | 1892 |
| 535 | 20241018 | 103100 | 7828384750 | 39800 | 39800 | 39850 | 39800 | 644 |
| 536 | 20241018 | 103000 | 7802744200 | 39850 | 39900 | 40000 | 39850 | 1275 |
| 537 | 20241018 | 102900 | 7751926300 | 39900 | 39900 | 39900 | 39900 | 253 |
| 538 | 20241018 | 102800 | 7741831600 | 39950 | 39900 | 39950 | 39900 | 661 |
| 539 | 20241018 | 102700 | 7715456700 | 39950 | 40150 | 40150 | 39950 | 1033 |
| 540 | 20241018 | 102600 | 7674147150 | 40200 | 40000 | 40200 | 40000 | 161 |
| 541 | 20241018 | 102500 | 7667706350 | 40200 | 39950 | 40200 | 39900 | 1134 |
| 542 | 20241018 | 102400 | 7622255200 | 39950 | 39950 | 40000 | 39900 | 1008 |
| 543 | 20241018 | 102300 | 7581971000 | 39900 | 40000 | 40050 | 39900 | 1893 |
| 544 | 20241018 | 102200 | 7506312100 | 40050 | 40000 | 40100 | 40000 | 649 |
| 545 | 20241018 | 102100 | 7480300850 | 40050 | 40050 | 40100 | 40000 | 879 |
| 546 | 20241018 | 102000 | 7445096600 | 40050 | 40050 | 40150 | 40050 | 595 |
| 547 | 20241018 | 101900 | 7421248500 | 40050 | 39950 | 40100 | 39950 | 473 |
| 548 | 20241018 | 101800 | 7402330900 | 40000 | 40000 | 40100 | 39900 | 1193 |
| 549 | 20241018 | 101700 | 7354504450 | 39950 | 40100 | 40100 | 39900 | 2160 |
| 550 | 20241018 | 101600 | 7268152250 | 40100 | 40150 | 40150 | 40050 | 1005 |
| 551 | 20241018 | 101500 | 7227860200 | 40150 | 40250 | 40300 | 40150 | 1028 |
| 552 | 20241018 | 101400 | 7186486350 | 40300 | 40300 | 40350 | 40150 | 2494 |
| 553 | 20241018 | 101300 | 7085997550 | 40350 | 40350 | 40450 | 40300 | 3424 |
| 554 | 20241018 | 101200 | 6947773400 | 40350 | 40250 | 40350 | 40250 | 3640 |
| 555 | 20241018 | 101100 | 6800991800 | 40250 | 40100 | 40250 | 40050 | 2081 |
| 556 | 20241018 | 101000 | 6717300000 | 40050 | 40000 | 40050 | 40000 | 879 |
| 557 | 20241018 | 100900 | 6682115000 | 40000 | 39950 | 40000 | 39950 | 728 |
| 558 | 20241018 | 100800 | 6653011950 | 39950 | 40000 | 40050 | 39900 | 1480 |
| 559 | 20241018 | 100700 | 6593835550 | 40000 | 40050 | 40050 | 39850 | 2342 |
| 560 | 20241018 | 100600 | 6500249100 | 40050 | 40000 | 40050 | 39950 | 2895 |
| 561 | 20241018 | 100500 | 6384438100 | 39950 | 39950 | 40000 | 39900 | 1391 |
| 562 | 20241018 | 100400 | 6328868850 | 39900 | 39950 | 39950 | 39900 | 250 |
| 563 | 20241018 | 100300 | 6318890500 | 39950 | 39900 | 39950 | 39850 | 1103 |
| 564 | 20241018 | 100200 | 6274849950 | 39850 | 39850 | 39850 | 39800 | 332 |
| 565 | 20241018 | 100100 | 6261628150 | 39800 | 39750 | 39850 | 39750 | 72 |
| 566 | 20241018 | 100000 | 6258762050 | 39800 | 39600 | 39850 | 39600 | 2022 |
| 567 | 20241018 | 095900 | 6178475700 | 39600 | 39650 | 39650 | 39600 | 1124 |
| 568 | 20241018 | 095800 | 6133910750 | 39650 | 39750 | 39750 | 39650 | 1656 |
| 569 | 20241018 | 095700 | 6068196750 | 39750 | 39800 | 39800 | 39700 | 617 |
| 570 | 20241018 | 095600 | 6043670600 | 39800 | 39950 | 39950 | 39800 | 4222 |
| 571 | 20241018 | 095500 | 5875263200 | 39950 | 39900 | 39950 | 39900 | 2021 |
| 572 | 20241018 | 095400 | 5794559450 | 39850 | 39900 | 39950 | 39800 | 1843 |
| 573 | 20241018 | 095300 | 5721058350 | 39800 | 39800 | 39900 | 39750 | 1547 |
| 574 | 20241018 | 095200 | 5659462500 | 39800 | 39650 | 39800 | 39600 | 1982 |
| 575 | 20241018 | 095100 | 5580861800 | 39600 | 39550 | 39650 | 39550 | 452 |
| 576 | 20241018 | 095000 | 5562974750 | 39550 | 39600 | 39650 | 39550 | 1358 |
| 577 | 20241018 | 094900 | 5509197850 | 39650 | 39600 | 39650 | 39600 | 663 |
| 578 | 20241018 | 094800 | 5482937100 | 39600 | 39700 | 39700 | 39600 | 2131 |
| 579 | 20241018 | 094700 | 5398445050 | 39700 | 39650 | 39700 | 39650 | 408 |
| 580 | 20241018 | 094600 | 5382261150 | 39650 | 39750 | 39800 | 39650 | 687 |
| 581 | 20241018 | 094500 | 5354995900 | 39750 | 39700 | 39800 | 39650 | 390 |
| 582 | 20241018 | 094400 | 5339509000 | 39650 | 39600 | 39650 | 39600 | 1688 |
| 583 | 20241018 | 094300 | 5272585950 | 39600 | 39650 | 39700 | 39600 | 2518 |
| 584 | 20241018 | 094200 | 5172773700 | 39700 | 39750 | 39800 | 39650 | 1868 |
| 585 | 20241018 | 094100 | 5098633800 | 39800 | 39800 | 39800 | 39750 | 510 |
| 586 | 20241018 | 094000 | 5078345750 | 39800 | 39950 | 39950 | 39700 | 726 |
| 587 | 20241018 | 093900 | 5049464650 | 39950 | 39700 | 39950 | 39700 | 869 |
| 588 | 20241018 | 093800 | 5014902000 | 39700 | 39550 | 39750 | 39550 | 1386 |
| 589 | 20241018 | 093700 | 4959987400 | 39550 | 39550 | 39600 | 39500 | 2149 |
| 590 | 20241018 | 093600 | 4875002200 | 39550 | 39600 | 39650 | 39550 | 2928 |
| 591 | 20241018 | 093500 | 4759087650 | 39650 | 39750 | 39800 | 39600 | 2686 |
| 592 | 20241018 | 093400 | 4652499300 | 39800 | 39900 | 39900 | 39800 | 2419 |
| 593 | 20241018 | 093300 | 4556129400 | 39900 | 39750 | 39900 | 39700 | 1704 |
| 594 | 20241018 | 093200 | 4488381700 | 39800 | 39750 | 39850 | 39750 | 691 |
| 595 | 20241018 | 093100 | 4460893750 | 39800 | 39750 | 39800 | 39700 | 3860 |
| 596 | 20241018 | 093000 | 4307549250 | 39750 | 39800 | 39850 | 39700 | 4726 |
| 597 | 20241018 | 092900 | 4119531850 | 39850 | 39950 | 40050 | 39850 | 9251 |
| 598 | 20241018 | 092800 | 3750058650 | 39950 | 40150 | 40150 | 39950 | 6737 |
| 599 | 20241018 | 092700 | 3480074400 | 40150 | 40300 | 40350 | 40150 | 2604 |
| 600 | 20241018 | 092600 | 3375222950 | 40350 | 40300 | 40350 | 40250 | 212 |
| 601 | 20241018 | 092500 | 3366685450 | 40350 | 40350 | 40450 | 40200 | 2606 |
| 602 | 20241018 | 092400 | 3261678350 | 40450 | 40400 | 40450 | 40300 | 2673 |
| 603 | 20241018 | 092300 | 3153697900 | 40400 | 40250 | 40400 | 40250 | 2083 |
| 604 | 20241018 | 092200 | 3069697850 | 40250 | 40350 | 40400 | 40200 | 2047 |
| 605 | 20241018 | 092100 | 2987292550 | 40400 | 40400 | 40500 | 40200 | 4621 |
| 606 | 20241018 | 092000 | 2800653850 | 40400 | 40550 | 40550 | 40400 | 3776 |
| 607 | 20241018 | 091900 | 2647770350 | 40550 | 40400 | 40550 | 40350 | 6486 |
| 608 | 20241018 | 091800 | 2385570550 | 40400 | 40250 | 40400 | 40100 | 2918 |
| 609 | 20241018 | 091700 | 2267975500 | 40250 | 40100 | 40250 | 40050 | 4085 |
| 610 | 20241018 | 091600 | 2104277900 | 40150 | 40050 | 40200 | 40050 | 889 |
| 611 | 20241018 | 091500 | 2068609000 | 40050 | 40000 | 40050 | 40000 | 806 |
| 612 | 20241018 | 091400 | 2036345950 | 40000 | 39950 | 40000 | 39950 | 4063 |
| 613 | 20241018 | 091300 | 1873983550 | 40000 | 40050 | 40100 | 39950 | 3447 |
| 614 | 20241018 | 091200 | 1736044300 | 40100 | 40150 | 40150 | 40050 | 2113 |
| 615 | 20241018 | 091100 | 1651340850 | 40150 | 40250 | 40250 | 40100 | 2312 |
| 616 | 20241018 | 091000 | 1558480300 | 40250 | 40400 | 40450 | 40250 | 4654 |
| 617 | 20241018 | 090900 | 1370637250 | 40350 | 40350 | 40400 | 40250 | 2390 |
| 618 | 20241018 | 090800 | 1274252250 | 40350 | 40200 | 40400 | 40200 | 1367 |
| 619 | 20241018 | 090700 | 1219208900 | 40200 | 40150 | 40200 | 40100 | 892 |
| 620 | 20241018 | 090600 | 1183387300 | 40150 | 40250 | 40250 | 40150 | 1341 |
| 621 | 20241018 | 090500 | 1129486850 | 40250 | 40450 | 40500 | 40200 | 4210 |
| 622 | 20241018 | 090400 | 959478700 | 40450 | 40100 | 40550 | 40050 | 7489 |
| 623 | 20241018 | 090300 | 657727500 | 40100 | 40250 | 40250 | 40050 | 2610 |
| 624 | 20241018 | 090200 | 552911700 | 40250 | 40050 | 40250 | 40050 | 2003 |
| 625 | 20241018 | 090100 | 472521600 | 40100 | 40050 | 40100 | 39950 | 3343 |
| 626 | 20241018 | 090000 | 338761100 | 40100 | 40150 | 40300 | 40000 | 8389 |