30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241018 | 183100 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 2224 |
| 3 | 20241018 | 183000 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 4 | 20241018 | 182900 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 5 | 20241018 | 182800 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 6 | 20241018 | 182700 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 7 | 20241018 | 182600 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 8 | 20241018 | 182500 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 9 | 20241018 | 182400 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 10 | 20241018 | 182300 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 11 | 20241018 | 182200 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 12 | 20241018 | 182100 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 13 | 20241018 | 182000 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 14 | 20241018 | 181900 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 15 | 20241018 | 181800 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 16 | 20241018 | 181700 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 17 | 20241018 | 181600 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 18 | 20241018 | 181500 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 19 | 20241018 | 181400 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 20 | 20241018 | 181300 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 21 | 20241018 | 181200 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 22 | 20241018 | 181100 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 23 | 20241018 | 181000 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 24 | 20241018 | 180900 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 25 | 20241018 | 180800 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 26 | 20241018 | 180700 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 27 | 20241018 | 180600 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 28 | 20241018 | 180500 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 29 | 20241018 | 180400 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 30 | 20241018 | 180300 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 31 | 20241018 | 180200 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 32 | 20241018 | 180100 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 2224 |
| 33 | 20241018 | 180000 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 34 | 20241018 | 175900 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 35 | 20241018 | 175800 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 36 | 20241018 | 175700 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 37 | 20241018 | 175600 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 38 | 20241018 | 175500 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 39 | 20241018 | 175400 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 40 | 20241018 | 175300 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 41 | 20241018 | 175200 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 42 | 20241018 | 175100 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 43 | 20241018 | 175000 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 44 | 20241018 | 174900 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 45 | 20241018 | 174800 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 46 | 20241018 | 174700 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 47 | 20241018 | 174600 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 48 | 20241018 | 174500 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 49 | 20241018 | 174400 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 50 | 20241018 | 174300 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 51 | 20241018 | 174200 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 52 | 20241018 | 174100 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 53 | 20241018 | 174000 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 54 | 20241018 | 173900 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 55 | 20241018 | 173800 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 56 | 20241018 | 173700 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 57 | 20241018 | 173600 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 58 | 20241018 | 173500 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 59 | 20241018 | 173400 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 60 | 20241018 | 173300 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 61 | 20241018 | 173200 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 62 | 20241018 | 173100 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 2224 |
| 63 | 20241018 | 173000 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 64 | 20241018 | 172900 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 65 | 20241018 | 172800 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 66 | 20241018 | 172700 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 67 | 20241018 | 172600 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 68 | 20241018 | 172500 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 69 | 20241018 | 172400 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 70 | 20241018 | 172300 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 71 | 20241018 | 172200 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 72 | 20241018 | 172100 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 73 | 20241018 | 172000 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 74 | 20241018 | 171900 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 75 | 20241018 | 171800 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 76 | 20241018 | 171700 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 77 | 20241018 | 171600 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 78 | 20241018 | 171500 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 79 | 20241018 | 171400 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 80 | 20241018 | 171300 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 81 | 20241018 | 171200 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 82 | 20241018 | 171100 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 83 | 20241018 | 171000 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 84 | 20241018 | 170900 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 85 | 20241018 | 170800 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 86 | 20241018 | 170700 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 87 | 20241018 | 170600 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 88 | 20241018 | 170500 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 89 | 20241018 | 170400 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 90 | 20241018 | 170300 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 91 | 20241018 | 170200 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 92 | 20241018 | 170100 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 2224 |
| 93 | 20241018 | 170000 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 94 | 20241018 | 165900 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 95 | 20241018 | 165800 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 96 | 20241018 | 165700 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 97 | 20241018 | 165600 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 98 | 20241018 | 165500 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 99 | 20241018 | 165400 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 100 | 20241018 | 165300 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 101 | 20241018 | 165200 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 102 | 20241018 | 165100 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 103 | 20241018 | 165000 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 104 | 20241018 | 164900 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 105 | 20241018 | 164800 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 106 | 20241018 | 164700 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 107 | 20241018 | 164600 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 108 | 20241018 | 164500 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 109 | 20241018 | 164400 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 110 | 20241018 | 164300 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 111 | 20241018 | 164200 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 112 | 20241018 | 164100 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 113 | 20241018 | 164000 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 114 | 20241018 | 163900 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 115 | 20241018 | 163800 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 116 | 20241018 | 163700 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 117 | 20241018 | 163600 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 118 | 20241018 | 163500 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 119 | 20241018 | 163400 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 120 | 20241018 | 163300 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 121 | 20241018 | 163200 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 122 | 20241018 | 163100 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 2224 |
| 123 | 20241018 | 163000 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 124 | 20241018 | 162900 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 125 | 20241018 | 162800 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 126 | 20241018 | 162700 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 127 | 20241018 | 162600 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 128 | 20241018 | 162500 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 129 | 20241018 | 162400 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 130 | 20241018 | 162300 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 131 | 20241018 | 162200 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 132 | 20241018 | 162100 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 133 | 20241018 | 162000 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 134 | 20241018 | 161900 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 135 | 20241018 | 161800 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 136 | 20241018 | 161700 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 137 | 20241018 | 161600 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 138 | 20241018 | 161500 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 139 | 20241018 | 161400 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 140 | 20241018 | 161300 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 141 | 20241018 | 161200 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 142 | 20241018 | 161100 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 143 | 20241018 | 161000 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 144 | 20241018 | 160900 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 145 | 20241018 | 160800 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 146 | 20241018 | 160700 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 147 | 20241018 | 160600 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 148 | 20241018 | 160500 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 149 | 20241018 | 160400 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 150 | 20241018 | 160300 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 151 | 20241018 | 160200 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 152 | 20241018 | 160100 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 2224 |
| 153 | 20241018 | 160000 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 154 | 20241018 | 155900 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 155 | 20241018 | 155800 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 156 | 20241018 | 155700 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 157 | 20241018 | 155600 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 158 | 20241018 | 155500 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 159 | 20241018 | 155400 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 160 | 20241018 | 155300 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 161 | 20241018 | 155200 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 162 | 20241018 | 155100 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 163 | 20241018 | 155000 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 164 | 20241018 | 154900 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 165 | 20241018 | 154800 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 166 | 20241018 | 154700 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 167 | 20241018 | 154600 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 168 | 20241018 | 154500 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 169 | 20241018 | 154400 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 170 | 20241018 | 154300 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 171 | 20241018 | 154200 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 172 | 20241018 | 154100 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 173 | 20241018 | 154000 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 174 | 20241018 | 153900 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 175 | 20241018 | 153800 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 176 | 20241018 | 153700 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 177 | 20241018 | 153600 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 178 | 20241018 | 153500 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 179 | 20241018 | 153400 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 180 | 20241018 | 153300 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 181 | 20241018 | 153200 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 182 | 20241018 | 153100 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 2224 |
| 183 | 20241018 | 153000 | 5754291350 | 39700 | 39700 | 39700 | 39700 | 2224 |
| 184 | 20241018 | 152900 | 5665998550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 185 | 20241018 | 152800 | 5665998550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 186 | 20241018 | 152700 | 5665998550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 187 | 20241018 | 152600 | 5665998550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 188 | 20241018 | 152500 | 5665998550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 189 | 20241018 | 152400 | 5665998550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 190 | 20241018 | 152300 | 5665998550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 191 | 20241018 | 152200 | 5665998550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 192 | 20241018 | 152100 | 5665998550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 193 | 20241018 | 152000 | 5665998550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 194 | 20241018 | 151900 | 5665998550 | 39650 | 39600 | 39650 | 39600 | 328 |
| 195 | 20241018 | 151800 | 5653006150 | 39650 | 39650 | 39700 | 39600 | 347 |
| 196 | 20241018 | 151700 | 5639245850 | 39650 | 39650 | 39650 | 39600 | 74 |
| 197 | 20241018 | 151600 | 5636312650 | 39650 | 39700 | 39700 | 39650 | 216 |
| 198 | 20241018 | 151500 | 5627747750 | 39700 | 39650 | 39700 | 39650 | 94 |
| 199 | 20241018 | 151400 | 5624020500 | 39700 | 39650 | 39700 | 39600 | 527 |
| 200 | 20241018 | 151300 | 5603124200 | 39650 | 39700 | 39700 | 39650 | 413 |
| 201 | 20241018 | 151200 | 5586743900 | 39650 | 39650 | 39700 | 39600 | 387 |
| 202 | 20241018 | 151100 | 5571402900 | 39700 | 39700 | 39700 | 39650 | 21 |
| 203 | 20241018 | 151000 | 5570570000 | 39650 | 39550 | 39650 | 39550 | 176 |
| 204 | 20241018 | 150900 | 5563592000 | 39650 | 39550 | 39650 | 39500 | 678 |
| 205 | 20241018 | 150800 | 5536797850 | 39550 | 39550 | 39600 | 39550 | 2855 |
| 206 | 20241018 | 150700 | 5423882400 | 39550 | 39650 | 39650 | 39550 | 3308 |
| 207 | 20241018 | 150600 | 5292889750 | 39650 | 39650 | 39650 | 39600 | 28 |
| 208 | 20241018 | 150500 | 5291779600 | 39650 | 39650 | 39650 | 39600 | 234 |
| 209 | 20241018 | 150400 | 5282503450 | 39600 | 39650 | 39700 | 39600 | 718 |
| 210 | 20241018 | 150300 | 5254052000 | 39700 | 39700 | 39700 | 39650 | 77 |
| 211 | 20241018 | 150200 | 5250996850 | 39750 | 39750 | 39750 | 39700 | 558 |
| 212 | 20241018 | 150100 | 5228841150 | 39750 | 39750 | 39750 | 39700 | 598 |
| 213 | 20241018 | 150000 | 5205088250 | 39750 | 39750 | 39800 | 39700 | 175 |
| 214 | 20241018 | 145900 | 5198137400 | 39750 | 39750 | 39750 | 39700 | 445 |
| 215 | 20241018 | 145800 | 5180467950 | 39750 | 39700 | 39750 | 39700 | 161 |
| 216 | 20241018 | 145700 | 5174071200 | 39650 | 39700 | 39700 | 39650 | 235 |
| 217 | 20241018 | 145600 | 5164742150 | 39600 | 39600 | 39700 | 39600 | 101 |
| 218 | 20241018 | 145500 | 5160737250 | 39600 | 39550 | 39600 | 39550 | 129 |
| 219 | 20241018 | 145400 | 5155633300 | 39550 | 39600 | 39650 | 39550 | 225 |
| 220 | 20241018 | 145300 | 5146725750 | 39650 | 39600 | 39700 | 39600 | 1009 |
| 221 | 20241018 | 145200 | 5106759900 | 39700 | 39750 | 39750 | 39650 | 3543 |
| 222 | 20241018 | 145100 | 4966140400 | 39750 | 39750 | 39850 | 39750 | 291 |
| 223 | 20241018 | 145000 | 4954570650 | 39750 | 39800 | 39800 | 39750 | 4069 |
| 224 | 20241018 | 144900 | 4792754500 | 39800 | 39900 | 39900 | 39800 | 2378 |
| 225 | 20241018 | 144800 | 4698038450 | 39900 | 39900 | 39900 | 39900 | 28 |
| 226 | 20241018 | 144700 | 4696921250 | 39950 | 39900 | 39950 | 39900 | 120 |
| 227 | 20241018 | 144600 | 4692127950 | 39900 | 39900 | 39900 | 39900 | 23 |
| 228 | 20241018 | 144500 | 4691210250 | 39900 | 39900 | 39900 | 39900 | 88 |
| 229 | 20241018 | 144400 | 4687699050 | 39900 | 39850 | 39900 | 39850 | 17 |
| 230 | 20241018 | 144300 | 4687021100 | 39850 | 39850 | 39850 | 39850 | 0 |
| 231 | 20241018 | 144200 | 4687021100 | 39850 | 39850 | 39850 | 39850 | 467 |
| 232 | 20241018 | 144100 | 4668411150 | 39850 | 39850 | 39850 | 39850 | 5 |
| 233 | 20241018 | 144000 | 4668211900 | 39850 | 39900 | 39900 | 39850 | 179 |
| 234 | 20241018 | 143900 | 4661076850 | 39850 | 39900 | 39900 | 39850 | 37 |
| 235 | 20241018 | 143800 | 4659602000 | 39900 | 39900 | 39900 | 39850 | 71 |
| 236 | 20241018 | 143700 | 4656770950 | 39850 | 39900 | 39900 | 39850 | 87 |
| 237 | 20241018 | 143600 | 4653303750 | 39900 | 39950 | 40000 | 39900 | 1437 |
| 238 | 20241018 | 143500 | 4595964900 | 39900 | 39950 | 39950 | 39900 | 37 |
| 239 | 20241018 | 143400 | 4594488450 | 39950 | 39950 | 39950 | 39950 | 121 |
| 240 | 20241018 | 143300 | 4589654500 | 39900 | 39950 | 39950 | 39900 | 10 |
| 241 | 20241018 | 143200 | 4589255100 | 39950 | 39950 | 39950 | 39950 | 144 |
| 242 | 20241018 | 143100 | 4583502300 | 40000 | 40050 | 40050 | 40000 | 205 |
| 243 | 20241018 | 143000 | 4575302150 | 40050 | 39950 | 40050 | 39950 | 109 |
| 244 | 20241018 | 142900 | 4570940200 | 39950 | 39950 | 39950 | 39950 | 12 |
| 245 | 20241018 | 142800 | 4570460800 | 39950 | 40000 | 40000 | 39950 | 250 |
| 246 | 20241018 | 142700 | 4560471300 | 40000 | 40000 | 40000 | 39950 | 124 |
| 247 | 20241018 | 142600 | 4555511350 | 40000 | 39900 | 40000 | 39900 | 269 |
| 248 | 20241018 | 142500 | 4544773150 | 40000 | 39900 | 40100 | 39900 | 113 |
| 249 | 20241018 | 142400 | 4540254950 | 39950 | 40000 | 40000 | 39900 | 1074 |
| 250 | 20241018 | 142300 | 4497355100 | 39950 | 40150 | 40150 | 39950 | 716 |
| 251 | 20241018 | 142200 | 4468717650 | 40000 | 40100 | 40100 | 40000 | 320 |
| 252 | 20241018 | 142100 | 4455904150 | 40100 | 40150 | 40150 | 40100 | 110 |
| 253 | 20241018 | 142000 | 4451492900 | 40150 | 40150 | 40150 | 40150 | 50 |
| 254 | 20241018 | 141900 | 4449485400 | 40100 | 40150 | 40150 | 40100 | 10 |
| 255 | 20241018 | 141800 | 4449084150 | 40100 | 40100 | 40150 | 40100 | 241 |
| 256 | 20241018 | 141700 | 4439419750 | 40000 | 40000 | 40000 | 40000 | 0 |
| 257 | 20241018 | 141600 | 4439419750 | 40000 | 40000 | 40000 | 40000 | 552 |
| 258 | 20241018 | 141500 | 4417339750 | 40000 | 40000 | 40000 | 40000 | 542 |
| 259 | 20241018 | 141400 | 4395659750 | 40000 | 40000 | 40000 | 40000 | 1022 |
| 260 | 20241018 | 141300 | 4354779750 | 40000 | 40100 | 40100 | 39950 | 4758 |
| 261 | 20241018 | 141200 | 4164459100 | 40050 | 40100 | 40100 | 40050 | 32 |
| 262 | 20241018 | 141100 | 4163176250 | 40100 | 40100 | 40150 | 40100 | 23 |
| 263 | 20241018 | 141000 | 4162253900 | 40100 | 40100 | 40100 | 40100 | 131 |
| 264 | 20241018 | 140900 | 4157000800 | 40000 | 40000 | 40000 | 40000 | 677 |
| 265 | 20241018 | 140800 | 4129920800 | 40000 | 40000 | 40000 | 40000 | 0 |
| 266 | 20241018 | 140700 | 4129920800 | 40000 | 40000 | 40000 | 40000 | 10 |
| 267 | 20241018 | 140600 | 4129520800 | 40000 | 40100 | 40100 | 40000 | 450 |
| 268 | 20241018 | 140500 | 4111490450 | 40150 | 40150 | 40150 | 40150 | 1 |
| 269 | 20241018 | 140400 | 4111450300 | 40150 | 40100 | 40150 | 40100 | 8 |
| 270 | 20241018 | 140300 | 4111129200 | 40100 | 40100 | 40100 | 40100 | 33 |
| 271 | 20241018 | 140200 | 4109805900 | 40050 | 40050 | 40050 | 40050 | 18 |
| 272 | 20241018 | 140100 | 4109085000 | 40100 | 40100 | 40100 | 40100 | 12 |
| 273 | 20241018 | 140000 | 4108603800 | 40100 | 40100 | 40100 | 40100 | 100 |
| 274 | 20241018 | 135900 | 4104593800 | 40050 | 40050 | 40050 | 40050 | 0 |
| 275 | 20241018 | 135800 | 4104593800 | 40050 | 40050 | 40050 | 40050 | 26 |
| 276 | 20241018 | 135700 | 4103552500 | 40100 | 40100 | 40100 | 40100 | 1 |
| 277 | 20241018 | 135600 | 4103512400 | 40000 | 40100 | 40100 | 40000 | 313 |
| 278 | 20241018 | 135500 | 4090981400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 279 | 20241018 | 135400 | 4090981400 | 40100 | 40000 | 40100 | 40000 | 83 |
| 280 | 20241018 | 135300 | 4087653600 | 40000 | 40050 | 40100 | 40000 | 231 |
| 281 | 20241018 | 135200 | 4078404800 | 40050 | 40000 | 40050 | 40000 | 2 |
| 282 | 20241018 | 135100 | 4078324750 | 40000 | 40000 | 40000 | 40000 | 19 |
| 283 | 20241018 | 135000 | 4077564750 | 40050 | 40050 | 40050 | 40050 | 1 |
| 284 | 20241018 | 134900 | 4077524700 | 40000 | 39850 | 40000 | 39850 | 856 |
| 285 | 20241018 | 134800 | 4043345800 | 39850 | 39850 | 39850 | 39850 | 52 |
| 286 | 20241018 | 134700 | 4041273600 | 39850 | 39850 | 39850 | 39850 | 139 |
| 287 | 20241018 | 134600 | 4035734450 | 39850 | 39800 | 39850 | 39800 | 314 |
| 288 | 20241018 | 134500 | 4023227250 | 39800 | 39850 | 39850 | 39800 | 107 |
| 289 | 20241018 | 134400 | 4018968450 | 39800 | 39850 | 39850 | 39800 | 211 |
| 290 | 20241018 | 134300 | 4010570500 | 39800 | 39800 | 39800 | 39800 | 49 |
| 291 | 20241018 | 134200 | 4008620300 | 39800 | 39850 | 39850 | 39800 | 233 |
| 292 | 20241018 | 134100 | 3999344050 | 39850 | 39800 | 39850 | 39800 | 22 |
| 293 | 20241018 | 134000 | 3998467450 | 39850 | 39750 | 39850 | 39750 | 298 |
| 294 | 20241018 | 133900 | 3986605500 | 39750 | 39750 | 39750 | 39750 | 266 |
| 295 | 20241018 | 133800 | 3976032000 | 39750 | 39800 | 39800 | 39700 | 188 |
| 296 | 20241018 | 133700 | 3968553500 | 39800 | 39750 | 39800 | 39750 | 256 |
| 297 | 20241018 | 133600 | 3958375050 | 39800 | 39750 | 39800 | 39700 | 413 |
| 298 | 20241018 | 133500 | 3941949950 | 39850 | 39800 | 39850 | 39750 | 1192 |
| 299 | 20241018 | 133400 | 3894461050 | 39850 | 39850 | 39850 | 39850 | 5 |
| 300 | 20241018 | 133300 | 3894261800 | 39850 | 39800 | 39850 | 39800 | 14 |
| 301 | 20241018 | 133200 | 3893704450 | 39750 | 39700 | 39800 | 39700 | 228 |
| 302 | 20241018 | 133100 | 3884652600 | 39650 | 39700 | 39700 | 39650 | 166 |
| 303 | 20241018 | 133000 | 3878069500 | 39700 | 39700 | 39750 | 39650 | 326 |
| 304 | 20241018 | 132900 | 3865137250 | 39700 | 39800 | 39850 | 39700 | 784 |
| 305 | 20241018 | 132800 | 3833995550 | 39800 | 39850 | 39850 | 39750 | 45 |
| 306 | 20241018 | 132700 | 3832204550 | 39850 | 39850 | 39850 | 39800 | 1326 |
| 307 | 20241018 | 132600 | 3779415950 | 39850 | 39850 | 39850 | 39800 | 116 |
| 308 | 20241018 | 132500 | 3774793450 | 39900 | 39850 | 39900 | 39850 | 34 |
| 309 | 20241018 | 132400 | 3773438250 | 39800 | 39800 | 39850 | 39800 | 272 |
| 310 | 20241018 | 132300 | 3762606800 | 39800 | 39800 | 39850 | 39800 | 69 |
| 311 | 20241018 | 132200 | 3759859750 | 39950 | 39850 | 39950 | 39750 | 742 |
| 312 | 20241018 | 132100 | 3730351100 | 39800 | 39950 | 40050 | 39800 | 1663 |
| 313 | 20241018 | 132000 | 3664114950 | 39900 | 39950 | 39950 | 39900 | 1524 |
| 314 | 20241018 | 131900 | 3603305300 | 39950 | 40050 | 40100 | 39900 | 1380 |
| 315 | 20241018 | 131800 | 3548128200 | 40100 | 40000 | 40100 | 40000 | 105 |
| 316 | 20241018 | 131700 | 3543922950 | 40050 | 40150 | 40150 | 40050 | 283 |
| 317 | 20241018 | 131600 | 3532583550 | 40150 | 40150 | 40150 | 40100 | 28 |
| 318 | 20241018 | 131500 | 3531459450 | 40150 | 40150 | 40150 | 40150 | 55 |
| 319 | 20241018 | 131400 | 3529251200 | 40150 | 40150 | 40150 | 40100 | 41 |
| 320 | 20241018 | 131300 | 3527605200 | 40100 | 40100 | 40100 | 40100 | 59 |
| 321 | 20241018 | 131200 | 3525239300 | 40050 | 40100 | 40100 | 40050 | 88 |
| 322 | 20241018 | 131100 | 3521711950 | 40050 | 40000 | 40050 | 40000 | 76 |
| 323 | 20241018 | 131000 | 3518671800 | 40000 | 40150 | 40150 | 40000 | 2631 |
| 324 | 20241018 | 130900 | 3413240100 | 40200 | 40150 | 40200 | 40150 | 79 |
| 325 | 20241018 | 130800 | 3410064400 | 40150 | 40250 | 40250 | 40150 | 498 |
| 326 | 20241018 | 130700 | 3390044550 | 40250 | 40250 | 40250 | 40250 | 120 |
| 327 | 20241018 | 130600 | 3385214550 | 40200 | 40200 | 40250 | 40200 | 340 |
| 328 | 20241018 | 130500 | 3371545750 | 40200 | 40300 | 40300 | 40200 | 287 |
| 329 | 20241018 | 130400 | 3359994500 | 40300 | 40300 | 40300 | 40300 | 214 |
| 330 | 20241018 | 130300 | 3351370300 | 40300 | 40350 | 40350 | 40300 | 125 |
| 331 | 20241018 | 130200 | 3346327550 | 40350 | 40450 | 40450 | 40350 | 199 |
| 332 | 20241018 | 130100 | 3338290500 | 40500 | 40500 | 40500 | 40500 | 13 |
| 333 | 20241018 | 130000 | 3337764000 | 40500 | 40500 | 40500 | 40500 | 4 |
| 334 | 20241018 | 125900 | 3337602000 | 40500 | 40500 | 40500 | 40500 | 112 |
| 335 | 20241018 | 125800 | 3333066000 | 40450 | 40400 | 40450 | 40400 | 7 |
| 336 | 20241018 | 125700 | 3332783150 | 40350 | 40350 | 40350 | 40350 | 0 |
| 337 | 20241018 | 125600 | 3332783150 | 40350 | 40400 | 40400 | 40350 | 266 |
| 338 | 20241018 | 125500 | 3322040000 | 40450 | 40450 | 40500 | 40450 | 188 |
| 339 | 20241018 | 125400 | 3314435300 | 40450 | 40400 | 40450 | 40400 | 164 |
| 340 | 20241018 | 125300 | 3307801550 | 40400 | 40350 | 40400 | 40350 | 61 |
| 341 | 20241018 | 125200 | 3305340150 | 40350 | 40300 | 40350 | 40300 | 29 |
| 342 | 20241018 | 125100 | 3304171400 | 40300 | 40200 | 40300 | 40200 | 21 |
| 343 | 20241018 | 125000 | 3303325300 | 40200 | 40300 | 40300 | 40200 | 158 |
| 344 | 20241018 | 124900 | 3296967450 | 40250 | 40350 | 40350 | 40250 | 266 |
| 345 | 20241018 | 124800 | 3286251150 | 40300 | 40300 | 40350 | 40300 | 239 |
| 346 | 20241018 | 124700 | 3276617550 | 40400 | 40250 | 40450 | 40250 | 62 |
| 347 | 20241018 | 124600 | 3274116550 | 40450 | 40300 | 40500 | 40300 | 88 |
| 348 | 20241018 | 124500 | 3270557400 | 40300 | 40400 | 40400 | 40200 | 881 |
| 349 | 20241018 | 124400 | 3235072050 | 40350 | 40400 | 40400 | 40350 | 38 |
| 350 | 20241018 | 124300 | 3233538100 | 40400 | 40400 | 40400 | 40300 | 382 |
| 351 | 20241018 | 124200 | 3218121200 | 40350 | 40500 | 40500 | 40350 | 232 |
| 352 | 20241018 | 124100 | 3208748750 | 40450 | 40500 | 40500 | 40450 | 83 |
| 353 | 20241018 | 124000 | 3205390100 | 40500 | 40500 | 40500 | 40500 | 1079 |
| 354 | 20241018 | 123900 | 3161690600 | 40550 | 40550 | 40550 | 40550 | 208 |
| 355 | 20241018 | 123800 | 3153256200 | 40550 | 40600 | 40600 | 40550 | 704 |
| 356 | 20241018 | 123700 | 3124707850 | 40550 | 40650 | 40650 | 40550 | 83 |
| 357 | 20241018 | 123600 | 3121336500 | 40650 | 40650 | 40650 | 40650 | 30 |
| 358 | 20241018 | 123500 | 3120117000 | 40550 | 40550 | 40550 | 40500 | 412 |
| 359 | 20241018 | 123400 | 3103415800 | 40550 | 40550 | 40550 | 40500 | 524 |
| 360 | 20241018 | 123300 | 3082184000 | 40550 | 40700 | 40700 | 40550 | 997 |
| 361 | 20241018 | 123200 | 3041684550 | 40700 | 40650 | 40700 | 40650 | 2 |
| 362 | 20241018 | 123100 | 3041603200 | 40600 | 40650 | 40650 | 40600 | 64 |
| 363 | 20241018 | 123000 | 3039001700 | 40650 | 40700 | 40700 | 40600 | 907 |
| 364 | 20241018 | 122900 | 3002124550 | 40750 | 40950 | 41000 | 40750 | 4956 |
| 365 | 20241018 | 122800 | 2799486800 | 40950 | 41000 | 41000 | 40950 | 159 |
| 366 | 20241018 | 122700 | 2792969400 | 41000 | 41000 | 41000 | 41000 | 0 |
| 367 | 20241018 | 122600 | 2792969400 | 41000 | 41000 | 41000 | 40950 | 38 |
| 368 | 20241018 | 122500 | 2791412300 | 41000 | 41000 | 41050 | 41000 | 58 |
| 369 | 20241018 | 122400 | 2789031750 | 41000 | 41050 | 41050 | 41000 | 6 |
| 370 | 20241018 | 122300 | 2788785700 | 41050 | 40950 | 41050 | 40950 | 88 |
| 371 | 20241018 | 122200 | 2785182000 | 40950 | 41000 | 41000 | 40950 | 2550 |
| 372 | 20241018 | 122100 | 2680639500 | 41050 | 41050 | 41050 | 41050 | 51 |
| 373 | 20241018 | 122000 | 2678545950 | 41050 | 41050 | 41050 | 41000 | 93 |
| 374 | 20241018 | 121900 | 2674730350 | 41050 | 41050 | 41050 | 41050 | 53 |
| 375 | 20241018 | 121800 | 2672554700 | 41050 | 41000 | 41050 | 41000 | 69 |
| 376 | 20241018 | 121700 | 2669725100 | 41000 | 41000 | 41000 | 41000 | 102 |
| 377 | 20241018 | 121600 | 2665543100 | 41000 | 41000 | 41000 | 41000 | 48 |
| 378 | 20241018 | 121500 | 2663575100 | 41000 | 41000 | 41000 | 41000 | 6 |
| 379 | 20241018 | 121400 | 2663329100 | 41000 | 41000 | 41050 | 41000 | 318 |
| 380 | 20241018 | 121300 | 2650278600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 381 | 20241018 | 121200 | 2650278600 | 41000 | 41100 | 41100 | 41000 | 940 |
| 382 | 20241018 | 121100 | 2611694000 | 41050 | 41050 | 41100 | 41050 | 128 |
| 383 | 20241018 | 121000 | 2606438600 | 41050 | 41100 | 41100 | 41050 | 6 |
| 384 | 20241018 | 120900 | 2606192050 | 41050 | 41100 | 41100 | 41050 | 1065 |
| 385 | 20241018 | 120800 | 2562421850 | 41150 | 41150 | 41150 | 41150 | 2 |
| 386 | 20241018 | 120700 | 2562339550 | 41100 | 41100 | 41100 | 41100 | 1 |
| 387 | 20241018 | 120600 | 2562298450 | 41100 | 41100 | 41100 | 41100 | 61 |
| 388 | 20241018 | 120500 | 2559791350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 389 | 20241018 | 120400 | 2559791350 | 41100 | 41100 | 41100 | 41100 | 7 |
| 390 | 20241018 | 120300 | 2559503650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 391 | 20241018 | 120200 | 2559503650 | 41100 | 41100 | 41100 | 41100 | 1 |
| 392 | 20241018 | 120100 | 2559462550 | 41100 | 41150 | 41150 | 41100 | 211 |
| 393 | 20241018 | 120000 | 2550780650 | 41150 | 41200 | 41200 | 41150 | 89 |
| 394 | 20241018 | 115900 | 2547117550 | 41200 | 41200 | 41200 | 41200 | 0 |
| 395 | 20241018 | 115800 | 2547117550 | 41200 | 41150 | 41200 | 41150 | 105 |
| 396 | 20241018 | 115700 | 2542793100 | 41150 | 41150 | 41150 | 41150 | 20 |
| 397 | 20241018 | 115600 | 2541970100 | 41150 | 41150 | 41150 | 41150 | 5 |
| 398 | 20241018 | 115500 | 2541764350 | 41150 | 41150 | 41150 | 41150 | 1 |
| 399 | 20241018 | 115400 | 2541723200 | 41200 | 41200 | 41200 | 41200 | 6 |
| 400 | 20241018 | 115300 | 2541476000 | 41200 | 41200 | 41200 | 41200 | 1 |
| 401 | 20241018 | 115200 | 2541434800 | 41200 | 41200 | 41200 | 41200 | 16 |
| 402 | 20241018 | 115100 | 2540775600 | 41200 | 41150 | 41200 | 41150 | 44 |
| 403 | 20241018 | 115000 | 2538964650 | 41150 | 41200 | 41200 | 41100 | 207 |
| 404 | 20241018 | 114900 | 2530449200 | 41150 | 41150 | 41150 | 41150 | 794 |
| 405 | 20241018 | 114800 | 2497776100 | 41200 | 41250 | 41250 | 41200 | 219 |
| 406 | 20241018 | 114700 | 2488751300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 407 | 20241018 | 114600 | 2488751300 | 41200 | 41500 | 41550 | 41100 | 236 |
| 408 | 20241018 | 114500 | 2479004300 | 41550 | 41100 | 41600 | 41100 | 987 |
| 409 | 20241018 | 114400 | 2438099400 | 41100 | 41100 | 41100 | 41100 | 0 |
| 410 | 20241018 | 114300 | 2438099400 | 41100 | 41100 | 41100 | 41100 | 2 |
| 411 | 20241018 | 114200 | 2438017200 | 41100 | 41150 | 41150 | 41100 | 188 |
| 412 | 20241018 | 114100 | 2430286650 | 41150 | 41150 | 41150 | 41150 | 38 |
| 413 | 20241018 | 114000 | 2428722950 | 41150 | 41200 | 41200 | 41150 | 53 |
| 414 | 20241018 | 113900 | 2426539600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 415 | 20241018 | 113800 | 2426539600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 416 | 20241018 | 113700 | 2426539600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 417 | 20241018 | 113600 | 2426539600 | 41200 | 41250 | 41300 | 41200 | 150 |
| 418 | 20241018 | 113500 | 2420356800 | 41250 | 41250 | 41250 | 41250 | 14 |
| 419 | 20241018 | 113400 | 2419779300 | 41250 | 41250 | 41250 | 41250 | 55 |
| 420 | 20241018 | 113300 | 2417510550 | 41200 | 41150 | 41200 | 41150 | 35 |
| 421 | 20241018 | 113200 | 2416069600 | 41150 | 41150 | 41150 | 41100 | 40 |
| 422 | 20241018 | 113100 | 2414424250 | 41150 | 41150 | 41150 | 41150 | 100 |
| 423 | 20241018 | 113000 | 2410309250 | 41150 | 41150 | 41150 | 41150 | 3 |
| 424 | 20241018 | 112900 | 2410185800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 425 | 20241018 | 112800 | 2410185800 | 41150 | 41150 | 41150 | 41150 | 52 |
| 426 | 20241018 | 112700 | 2408046000 | 41100 | 41150 | 41150 | 41100 | 209 |
| 427 | 20241018 | 112600 | 2399455800 | 41150 | 41150 | 41150 | 41150 | 76 |
| 428 | 20241018 | 112500 | 2396328400 | 41100 | 41100 | 41100 | 41100 | 0 |
| 429 | 20241018 | 112400 | 2396328400 | 41100 | 41100 | 41100 | 41100 | 1 |
| 430 | 20241018 | 112300 | 2396287300 | 41050 | 41050 | 41100 | 41050 | 88 |
| 431 | 20241018 | 112200 | 2392670800 | 41050 | 41050 | 41050 | 41050 | 39 |
| 432 | 20241018 | 112100 | 2391069850 | 41050 | 41050 | 41050 | 41050 | 27 |
| 433 | 20241018 | 112000 | 2389961500 | 41050 | 41050 | 41050 | 41050 | 50 |
| 434 | 20241018 | 111900 | 2387909000 | 41050 | 41050 | 41050 | 41050 | 190 |
| 435 | 20241018 | 111800 | 2380109500 | 41100 | 41200 | 41200 | 41100 | 1383 |
| 436 | 20241018 | 111700 | 2323209050 | 41200 | 41200 | 41200 | 41200 | 25 |
| 437 | 20241018 | 111600 | 2322179050 | 41200 | 41250 | 41250 | 41200 | 33 |
| 438 | 20241018 | 111500 | 2320819050 | 41300 | 41250 | 41300 | 41250 | 228 |
| 439 | 20241018 | 111400 | 2311414000 | 41350 | 41300 | 41350 | 41300 | 477 |
| 440 | 20241018 | 111300 | 2291710150 | 41250 | 41250 | 41250 | 41250 | 67 |
| 441 | 20241018 | 111200 | 2288946400 | 41250 | 41250 | 41250 | 41250 | 8 |
| 442 | 20241018 | 111100 | 2288616400 | 41300 | 41250 | 41300 | 41250 | 50 |
| 443 | 20241018 | 111000 | 2286553650 | 41250 | 41200 | 41250 | 41200 | 281 |
| 444 | 20241018 | 110900 | 2274972450 | 41200 | 41200 | 41200 | 41200 | 0 |
| 445 | 20241018 | 110800 | 2274972450 | 41200 | 41250 | 41250 | 41200 | 88 |
| 446 | 20241018 | 110700 | 2271342950 | 41250 | 41250 | 41250 | 41250 | 3 |
| 447 | 20241018 | 110600 | 2271219200 | 41250 | 41250 | 41250 | 41250 | 3 |
| 448 | 20241018 | 110500 | 2271095450 | 41250 | 41250 | 41250 | 41200 | 8 |
| 449 | 20241018 | 110400 | 2270765550 | 41250 | 41250 | 41250 | 41250 | 198 |
| 450 | 20241018 | 110300 | 2262598050 | 41300 | 41250 | 41300 | 41250 | 215 |
| 451 | 20241018 | 110200 | 2253729250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 452 | 20241018 | 110100 | 2253729250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 453 | 20241018 | 110000 | 2253729250 | 41250 | 41300 | 41300 | 41250 | 118 |
| 454 | 20241018 | 105900 | 2248861700 | 41250 | 41250 | 41250 | 41250 | 2 |
| 455 | 20241018 | 105800 | 2248779200 | 41250 | 41300 | 41300 | 41250 | 212 |
| 456 | 20241018 | 105700 | 2240033800 | 41300 | 41300 | 41300 | 41250 | 87 |
| 457 | 20241018 | 105600 | 2236441200 | 41300 | 41300 | 41300 | 41300 | 6 |
| 458 | 20241018 | 105500 | 2236193400 | 41250 | 41200 | 41250 | 41200 | 2 |
| 459 | 20241018 | 105400 | 2236110950 | 41200 | 41200 | 41200 | 41200 | 5 |
| 460 | 20241018 | 105300 | 2235904950 | 41200 | 41200 | 41200 | 41200 | 17 |
| 461 | 20241018 | 105200 | 2235204550 | 41300 | 41300 | 41300 | 41300 | 0 |
| 462 | 20241018 | 105100 | 2235204550 | 41300 | 41300 | 41300 | 41300 | 30 |
| 463 | 20241018 | 105000 | 2233965550 | 41300 | 41250 | 41300 | 41150 | 165 |
| 464 | 20241018 | 104900 | 2227151950 | 41250 | 41250 | 41250 | 41200 | 311 |
| 465 | 20241018 | 104800 | 2214323500 | 41150 | 41150 | 41150 | 41150 | 13 |
| 466 | 20241018 | 104700 | 2213788550 | 41250 | 41250 | 41250 | 41250 | 10 |
| 467 | 20241018 | 104600 | 2213376050 | 41150 | 41200 | 41200 | 41150 | 37 |
| 468 | 20241018 | 104500 | 2211853150 | 41250 | 41250 | 41250 | 41250 | 52 |
| 469 | 20241018 | 104400 | 2209708150 | 41250 | 41250 | 41250 | 41250 | 3 |
| 470 | 20241018 | 104300 | 2209584400 | 41150 | 41250 | 41250 | 41150 | 30 |
| 471 | 20241018 | 104200 | 2208347000 | 41250 | 41250 | 41250 | 41250 | 10 |
| 472 | 20241018 | 104100 | 2207934500 | 41100 | 41150 | 41150 | 41100 | 311 |
| 473 | 20241018 | 104000 | 2195152350 | 41100 | 41200 | 41300 | 41100 | 129 |
| 474 | 20241018 | 103900 | 2189835050 | 41100 | 41100 | 41100 | 41100 | 1 |
| 475 | 20241018 | 103800 | 2189793950 | 41050 | 41100 | 41100 | 41050 | 128 |
| 476 | 20241018 | 103700 | 2184536400 | 41050 | 41000 | 41050 | 41000 | 153 |
| 477 | 20241018 | 103600 | 2178263350 | 41000 | 41050 | 41050 | 41000 | 101 |
| 478 | 20241018 | 103500 | 2174122100 | 41000 | 41050 | 41150 | 41000 | 503 |
| 479 | 20241018 | 103400 | 2153476750 | 41050 | 41050 | 41150 | 41000 | 2045 |
| 480 | 20241018 | 103300 | 2069560250 | 41050 | 41100 | 41100 | 41050 | 366 |
| 481 | 20241018 | 103200 | 2054533400 | 41100 | 41150 | 41150 | 41100 | 1479 |
| 482 | 20241018 | 103100 | 1993713550 | 41150 | 41150 | 41150 | 41150 | 31 |
| 483 | 20241018 | 103000 | 1992437900 | 41150 | 41150 | 41200 | 41150 | 100 |
| 484 | 20241018 | 102900 | 1988322850 | 41200 | 41150 | 41200 | 41150 | 101 |
| 485 | 20241018 | 102800 | 1984162650 | 41200 | 41200 | 41200 | 41200 | 1 |
| 486 | 20241018 | 102700 | 1984121450 | 41200 | 41150 | 41200 | 41150 | 76 |
| 487 | 20241018 | 102600 | 1980992500 | 41150 | 41150 | 41150 | 41150 | 0 |
| 488 | 20241018 | 102500 | 1980992500 | 41150 | 41200 | 41200 | 41150 | 190 |
| 489 | 20241018 | 102400 | 1973172350 | 41200 | 41200 | 41200 | 41200 | 5 |
| 490 | 20241018 | 102300 | 1972966350 | 41200 | 41200 | 41200 | 41200 | 49 |
| 491 | 20241018 | 102200 | 1970947550 | 41200 | 41150 | 41200 | 41150 | 14 |
| 492 | 20241018 | 102100 | 1970370800 | 41150 | 41300 | 41300 | 41150 | 421 |
| 493 | 20241018 | 102000 | 1953019450 | 41300 | 41300 | 41300 | 41300 | 36 |
| 494 | 20241018 | 101900 | 1951532650 | 41350 | 41350 | 41400 | 41350 | 200 |
| 495 | 20241018 | 101800 | 1943262600 | 41400 | 41400 | 41400 | 41350 | 52 |
| 496 | 20241018 | 101700 | 1941111100 | 41400 | 41350 | 41400 | 41350 | 44 |
| 497 | 20241018 | 101600 | 1939291450 | 41300 | 41250 | 41300 | 41250 | 174 |
| 498 | 20241018 | 101500 | 1932107800 | 41250 | 41250 | 41250 | 41250 | 38 |
| 499 | 20241018 | 101400 | 1930540300 | 41250 | 41250 | 41250 | 41200 | 423 |
| 500 | 20241018 | 101300 | 1913092050 | 41300 | 41300 | 41300 | 41300 | 102 |
| 501 | 20241018 | 101200 | 1908879450 | 41350 | 41300 | 41350 | 41300 | 30 |
| 502 | 20241018 | 101100 | 1907639500 | 41250 | 41250 | 41250 | 41200 | 138 |
| 503 | 20241018 | 101000 | 1901951850 | 41200 | 41300 | 41300 | 41200 | 618 |
| 504 | 20241018 | 100900 | 1876473700 | 41300 | 41350 | 41350 | 41300 | 24 |
| 505 | 20241018 | 100800 | 1875482400 | 41350 | 41250 | 41350 | 41250 | 104 |
| 506 | 20241018 | 100700 | 1871184750 | 41250 | 41300 | 41300 | 41250 | 251 |
| 507 | 20241018 | 100600 | 1860820400 | 41350 | 41350 | 41350 | 41350 | 3 |
| 508 | 20241018 | 100500 | 1860696350 | 41350 | 41400 | 41400 | 41350 | 32 |
| 509 | 20241018 | 100400 | 1859371750 | 41350 | 41400 | 41450 | 41350 | 775 |
| 510 | 20241018 | 100300 | 1827287800 | 41450 | 41400 | 41450 | 41400 | 231 |
| 511 | 20241018 | 100200 | 1817718400 | 41450 | 41550 | 41550 | 41450 | 556 |
| 512 | 20241018 | 100100 | 1794663100 | 41550 | 41550 | 41550 | 41550 | 25 |
| 513 | 20241018 | 100000 | 1793624350 | 41600 | 41500 | 41600 | 41500 | 102 |
| 514 | 20241018 | 095900 | 1789382100 | 41500 | 41500 | 41500 | 41450 | 113 |
| 515 | 20241018 | 095800 | 1784692750 | 41450 | 41500 | 41500 | 41450 | 30 |
| 516 | 20241018 | 095700 | 1783448850 | 41500 | 41550 | 41550 | 41450 | 63 |
| 517 | 20241018 | 095600 | 1780835650 | 41550 | 41450 | 41550 | 41450 | 288 |
| 518 | 20241018 | 095500 | 1768877900 | 41450 | 41350 | 41450 | 41350 | 79 |
| 519 | 20241018 | 095400 | 1765604000 | 41400 | 41350 | 41400 | 41350 | 52 |
| 520 | 20241018 | 095300 | 1763451900 | 41350 | 41350 | 41350 | 41350 | 41 |
| 521 | 20241018 | 095200 | 1761756550 | 41350 | 41400 | 41400 | 41350 | 93 |
| 522 | 20241018 | 095100 | 1757910400 | 41400 | 41450 | 41450 | 41400 | 233 |
| 523 | 20241018 | 095000 | 1748261850 | 41450 | 41400 | 41450 | 41400 | 56 |
| 524 | 20241018 | 094900 | 1745940800 | 41400 | 41300 | 41400 | 41300 | 866 |
| 525 | 20241018 | 094800 | 1710094900 | 41300 | 41300 | 41300 | 41300 | 15 |
| 526 | 20241018 | 094700 | 1709475400 | 41300 | 41300 | 41300 | 41300 | 4 |
| 527 | 20241018 | 094600 | 1709310200 | 41250 | 41300 | 41300 | 41200 | 219 |
| 528 | 20241018 | 094500 | 1700274600 | 41250 | 41300 | 41300 | 41250 | 18 |
| 529 | 20241018 | 094400 | 1699532050 | 41300 | 41250 | 41300 | 41250 | 56 |
| 530 | 20241018 | 094300 | 1697220650 | 41300 | 41200 | 41300 | 41200 | 29 |
| 531 | 20241018 | 094200 | 1696025650 | 41200 | 41200 | 41250 | 41200 | 95 |
| 532 | 20241018 | 094100 | 1692108650 | 41200 | 41200 | 41300 | 41200 | 32 |
| 533 | 20241018 | 094000 | 1690789600 | 41150 | 41250 | 41250 | 41150 | 943 |
| 534 | 20241018 | 093900 | 1651913800 | 41250 | 41300 | 41300 | 41250 | 2 |
| 535 | 20241018 | 093800 | 1651831250 | 41250 | 41300 | 41300 | 41250 | 75 |
| 536 | 20241018 | 093700 | 1648737250 | 41350 | 41400 | 41400 | 41300 | 252 |
| 537 | 20241018 | 093600 | 1638317300 | 41400 | 41350 | 41400 | 41350 | 67 |
| 538 | 20241018 | 093500 | 1635543550 | 41400 | 41350 | 41400 | 41350 | 77 |
| 539 | 20241018 | 093400 | 1632359400 | 41350 | 41250 | 41350 | 41250 | 130 |
| 540 | 20241018 | 093300 | 1626985250 | 41250 | 41250 | 41250 | 41250 | 98 |
| 541 | 20241018 | 093200 | 1622942750 | 41200 | 41200 | 41200 | 41200 | 82 |
| 542 | 20241018 | 093100 | 1619564350 | 41200 | 41150 | 41250 | 41150 | 296 |
| 543 | 20241018 | 093000 | 1607369250 | 41150 | 41100 | 41150 | 41050 | 1849 |
| 544 | 20241018 | 092900 | 1531378000 | 41100 | 41300 | 41300 | 41100 | 3453 |
| 545 | 20241018 | 092800 | 1389133700 | 41250 | 41300 | 41300 | 41250 | 511 |
| 546 | 20241018 | 092700 | 1368053900 | 41250 | 41300 | 41300 | 41250 | 75 |
| 547 | 20241018 | 092600 | 1364959850 | 41250 | 41300 | 41300 | 41250 | 192 |
| 548 | 20241018 | 092500 | 1357034500 | 41300 | 41300 | 41350 | 41300 | 255 |
| 549 | 20241018 | 092400 | 1346502400 | 41300 | 41300 | 41300 | 41300 | 294 |
| 550 | 20241018 | 092300 | 1334360200 | 41300 | 41300 | 41300 | 41300 | 264 |
| 551 | 20241018 | 092200 | 1323457000 | 41300 | 41250 | 41300 | 41200 | 1197 |
| 552 | 20241018 | 092100 | 1274084750 | 41300 | 41250 | 41300 | 41250 | 297 |
| 553 | 20241018 | 092000 | 1261825200 | 41250 | 41350 | 41350 | 41250 | 1107 |
| 554 | 20241018 | 091900 | 1216116350 | 41300 | 41350 | 41350 | 41300 | 79 |
| 555 | 20241018 | 091800 | 1212852350 | 41350 | 41250 | 41350 | 41250 | 201 |
| 556 | 20241018 | 091700 | 1204554950 | 41250 | 41300 | 41300 | 41250 | 1549 |
| 557 | 20241018 | 091600 | 1140657850 | 41300 | 41300 | 41350 | 41200 | 1163 |
| 558 | 20241018 | 091500 | 1092735550 | 41200 | 41750 | 41750 | 41200 | 2051 |
| 559 | 20241018 | 091400 | 1007936050 | 41800 | 41300 | 41850 | 41300 | 365 |
| 560 | 20241018 | 091300 | 992795350 | 41300 | 41400 | 41400 | 41300 | 964 |
| 561 | 20241018 | 091200 | 952963900 | 41450 | 41300 | 41450 | 41300 | 244 |
| 562 | 20241018 | 091100 | 942864750 | 41250 | 41250 | 41450 | 41200 | 511 |
| 563 | 20241018 | 091000 | 921789800 | 41250 | 41350 | 41400 | 41200 | 1405 |
| 564 | 20241018 | 090900 | 863762250 | 41350 | 41650 | 41700 | 41300 | 3774 |
| 565 | 20241018 | 090800 | 706991100 | 41700 | 41700 | 41750 | 41600 | 313 |
| 566 | 20241018 | 090700 | 693932550 | 41700 | 41600 | 41800 | 41600 | 1456 |
| 567 | 20241018 | 090600 | 633137200 | 41500 | 41500 | 41600 | 41450 | 691 |
| 568 | 20241018 | 090500 | 604465800 | 41450 | 41900 | 41900 | 41450 | 2897 |
| 569 | 20241018 | 090400 | 483909350 | 41850 | 41800 | 42150 | 41800 | 509 |
| 570 | 20241018 | 090300 | 462560950 | 41750 | 41750 | 41900 | 41750 | 920 |
| 571 | 20241018 | 090200 | 424095300 | 41800 | 42200 | 42350 | 41700 | 2422 |
| 572 | 20241018 | 090100 | 322251500 | 42200 | 42400 | 42550 | 42050 | 960 |
| 573 | 20241018 | 090000 | 281694900 | 42350 | 42750 | 42800 | 42350 | 6611 |