31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241018 | 183300 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 4490 |
| 3 | 20241018 | 183200 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 4 | 20241018 | 183100 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 5 | 20241018 | 183000 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 6 | 20241018 | 182900 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 7 | 20241018 | 182800 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 8 | 20241018 | 182700 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 9 | 20241018 | 182600 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 10 | 20241018 | 182500 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 11 | 20241018 | 182400 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 12 | 20241018 | 182300 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 13 | 20241018 | 182200 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 14 | 20241018 | 182100 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 15 | 20241018 | 182000 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 16 | 20241018 | 181900 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 17 | 20241018 | 181800 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 18 | 20241018 | 181700 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 19 | 20241018 | 181600 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 20 | 20241018 | 181500 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 21 | 20241018 | 181400 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 22 | 20241018 | 181300 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 23 | 20241018 | 181200 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 24 | 20241018 | 181100 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 25 | 20241018 | 181000 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 26 | 20241018 | 180900 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 27 | 20241018 | 180800 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 28 | 20241018 | 180700 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 29 | 20241018 | 180600 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 30 | 20241018 | 180500 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 31 | 20241018 | 180400 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 32 | 20241018 | 180300 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 4490 |
| 33 | 20241018 | 180200 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 34 | 20241018 | 180100 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 35 | 20241018 | 180000 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 36 | 20241018 | 175900 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 37 | 20241018 | 175800 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 38 | 20241018 | 175700 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 39 | 20241018 | 175600 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 40 | 20241018 | 175500 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 41 | 20241018 | 175400 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 42 | 20241018 | 175300 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 43 | 20241018 | 175200 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 44 | 20241018 | 175100 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 45 | 20241018 | 175000 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 46 | 20241018 | 174900 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 47 | 20241018 | 174800 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 48 | 20241018 | 174700 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 49 | 20241018 | 174600 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 50 | 20241018 | 174500 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 51 | 20241018 | 174400 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 52 | 20241018 | 174300 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 53 | 20241018 | 174200 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 54 | 20241018 | 174100 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 55 | 20241018 | 174000 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 56 | 20241018 | 173900 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 57 | 20241018 | 173800 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 58 | 20241018 | 173700 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 59 | 20241018 | 173600 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 60 | 20241018 | 173500 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 61 | 20241018 | 173400 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 62 | 20241018 | 173300 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 4490 |
| 63 | 20241018 | 173200 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 64 | 20241018 | 173100 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 65 | 20241018 | 173000 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 66 | 20241018 | 172900 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 67 | 20241018 | 172800 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 68 | 20241018 | 172700 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 69 | 20241018 | 172600 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 70 | 20241018 | 172500 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 71 | 20241018 | 172400 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 72 | 20241018 | 172300 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 73 | 20241018 | 172200 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 74 | 20241018 | 172100 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 75 | 20241018 | 172000 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 76 | 20241018 | 171900 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 77 | 20241018 | 171800 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 78 | 20241018 | 171700 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 79 | 20241018 | 171600 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 80 | 20241018 | 171500 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 81 | 20241018 | 171400 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 82 | 20241018 | 171300 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 83 | 20241018 | 171200 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 84 | 20241018 | 171100 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 85 | 20241018 | 171000 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 86 | 20241018 | 170900 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 87 | 20241018 | 170800 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 88 | 20241018 | 170700 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 89 | 20241018 | 170600 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 90 | 20241018 | 170500 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 91 | 20241018 | 170400 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 92 | 20241018 | 170300 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 4490 |
| 93 | 20241018 | 170200 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 94 | 20241018 | 170100 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 95 | 20241018 | 170000 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 96 | 20241018 | 165900 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 97 | 20241018 | 165800 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 98 | 20241018 | 165700 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 99 | 20241018 | 165600 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 100 | 20241018 | 165500 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 101 | 20241018 | 165400 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 102 | 20241018 | 165300 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 103 | 20241018 | 165200 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 104 | 20241018 | 165100 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 105 | 20241018 | 165000 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 106 | 20241018 | 164900 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 107 | 20241018 | 164800 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 108 | 20241018 | 164700 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 109 | 20241018 | 164600 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 110 | 20241018 | 164500 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 111 | 20241018 | 164400 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 112 | 20241018 | 164300 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 113 | 20241018 | 164200 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 114 | 20241018 | 164100 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 115 | 20241018 | 164000 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 116 | 20241018 | 163900 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 117 | 20241018 | 163800 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 118 | 20241018 | 163700 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 119 | 20241018 | 163600 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 120 | 20241018 | 163500 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 121 | 20241018 | 163400 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 122 | 20241018 | 163300 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 4490 |
| 123 | 20241018 | 163200 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 124 | 20241018 | 163100 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 125 | 20241018 | 163000 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 126 | 20241018 | 162900 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 127 | 20241018 | 162800 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 128 | 20241018 | 162700 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 129 | 20241018 | 162600 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 130 | 20241018 | 162500 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 131 | 20241018 | 162400 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 132 | 20241018 | 162300 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 133 | 20241018 | 162200 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 134 | 20241018 | 162100 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 135 | 20241018 | 162000 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 136 | 20241018 | 161900 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 137 | 20241018 | 161800 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 138 | 20241018 | 161700 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 139 | 20241018 | 161600 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 140 | 20241018 | 161500 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 141 | 20241018 | 161400 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 142 | 20241018 | 161300 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 143 | 20241018 | 161200 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 144 | 20241018 | 161100 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 145 | 20241018 | 161000 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 146 | 20241018 | 160900 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 147 | 20241018 | 160800 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 148 | 20241018 | 160700 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 149 | 20241018 | 160600 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 150 | 20241018 | 160500 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 151 | 20241018 | 160400 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 152 | 20241018 | 160300 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 4490 |
| 153 | 20241018 | 160200 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 154 | 20241018 | 160100 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 155 | 20241018 | 160000 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 156 | 20241018 | 155900 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 157 | 20241018 | 155800 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 158 | 20241018 | 155700 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 159 | 20241018 | 155600 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 160 | 20241018 | 155500 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 161 | 20241018 | 155400 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 162 | 20241018 | 155300 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 163 | 20241018 | 155200 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 164 | 20241018 | 155100 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 165 | 20241018 | 155000 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 166 | 20241018 | 154900 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 167 | 20241018 | 154800 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 168 | 20241018 | 154700 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 169 | 20241018 | 154600 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 170 | 20241018 | 154500 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 171 | 20241018 | 154400 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 172 | 20241018 | 154300 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 173 | 20241018 | 154200 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 174 | 20241018 | 154100 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 175 | 20241018 | 154000 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 176 | 20241018 | 153900 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 177 | 20241018 | 153800 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 178 | 20241018 | 153700 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 179 | 20241018 | 153600 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 180 | 20241018 | 153500 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 181 | 20241018 | 153400 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 182 | 20241018 | 153300 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 4490 |
| 183 | 20241018 | 153200 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 184 | 20241018 | 153100 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 185 | 20241018 | 153000 | 7911330150 | 38650 | 38650 | 38650 | 38650 | 4490 |
| 186 | 20241018 | 152900 | 7737791650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 187 | 20241018 | 152800 | 7737791650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 188 | 20241018 | 152700 | 7737791650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 189 | 20241018 | 152600 | 7737791650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 190 | 20241018 | 152500 | 7737791650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 191 | 20241018 | 152400 | 7737791650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 192 | 20241018 | 152300 | 7737791650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 193 | 20241018 | 152200 | 7737791650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 194 | 20241018 | 152100 | 7737791650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 195 | 20241018 | 152000 | 7737791650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 196 | 20241018 | 151900 | 7737791650 | 38650 | 38600 | 38650 | 38600 | 763 |
| 197 | 20241018 | 151800 | 7708337150 | 38650 | 38600 | 38650 | 38600 | 818 |
| 198 | 20241018 | 151700 | 7676760650 | 38600 | 38600 | 38650 | 38600 | 666 |
| 199 | 20241018 | 151600 | 7651038400 | 38600 | 38600 | 38650 | 38600 | 221 |
| 200 | 20241018 | 151500 | 7642503850 | 38600 | 38600 | 38650 | 38600 | 308 |
| 201 | 20241018 | 151400 | 7630612200 | 38600 | 38600 | 38650 | 38600 | 2061 |
| 202 | 20241018 | 151300 | 7550986800 | 38600 | 38600 | 38650 | 38600 | 886 |
| 203 | 20241018 | 151200 | 7516785800 | 38600 | 38600 | 38650 | 38600 | 253 |
| 204 | 20241018 | 151100 | 7507019450 | 38600 | 38650 | 38650 | 38600 | 374 |
| 205 | 20241018 | 151000 | 7492582700 | 38600 | 38600 | 38650 | 38600 | 418 |
| 206 | 20241018 | 150900 | 7476443350 | 38650 | 38600 | 38650 | 38600 | 1211 |
| 207 | 20241018 | 150800 | 7429656600 | 38650 | 38650 | 38650 | 38600 | 346 |
| 208 | 20241018 | 150700 | 7416287150 | 38650 | 38650 | 38650 | 38600 | 1740 |
| 209 | 20241018 | 150600 | 7349036650 | 38650 | 38650 | 38700 | 38650 | 137 |
| 210 | 20241018 | 150500 | 7343741300 | 38700 | 38700 | 38700 | 38650 | 994 |
| 211 | 20241018 | 150400 | 7305321800 | 38700 | 38700 | 38700 | 38650 | 375 |
| 212 | 20241018 | 150300 | 7290825700 | 38650 | 38650 | 38700 | 38650 | 671 |
| 213 | 20241018 | 150200 | 7264860300 | 38700 | 38650 | 38700 | 38650 | 473 |
| 214 | 20241018 | 150100 | 7246572300 | 38650 | 38650 | 38700 | 38650 | 297 |
| 215 | 20241018 | 150000 | 7235086200 | 38700 | 38700 | 38750 | 38650 | 1424 |
| 216 | 20241018 | 145900 | 7179978300 | 38650 | 38750 | 38750 | 38650 | 1282 |
| 217 | 20241018 | 145800 | 7130365750 | 38700 | 38750 | 38750 | 38700 | 231 |
| 218 | 20241018 | 145700 | 7121420000 | 38700 | 38700 | 38750 | 38700 | 542 |
| 219 | 20241018 | 145600 | 7100443750 | 38700 | 38700 | 38700 | 38700 | 28 |
| 220 | 20241018 | 145500 | 7099360150 | 38700 | 38700 | 38750 | 38700 | 388 |
| 221 | 20241018 | 145400 | 7084342350 | 38700 | 38700 | 38750 | 38700 | 1990 |
| 222 | 20241018 | 145300 | 7007269350 | 38700 | 38700 | 38750 | 38700 | 80 |
| 223 | 20241018 | 145200 | 7004172600 | 38750 | 38700 | 38750 | 38700 | 358 |
| 224 | 20241018 | 145100 | 6990315400 | 38750 | 38700 | 38750 | 38700 | 44 |
| 225 | 20241018 | 145000 | 6988612250 | 38700 | 38700 | 38750 | 38700 | 176 |
| 226 | 20241018 | 144900 | 6981800950 | 38700 | 38700 | 38750 | 38700 | 369 |
| 227 | 20241018 | 144800 | 6967519600 | 38700 | 38700 | 38750 | 38700 | 223 |
| 228 | 20241018 | 144700 | 6958889250 | 38700 | 38700 | 38750 | 38700 | 482 |
| 229 | 20241018 | 144600 | 6940235750 | 38700 | 38700 | 38750 | 38700 | 141 |
| 230 | 20241018 | 144500 | 6934778000 | 38700 | 38750 | 38750 | 38700 | 187 |
| 231 | 20241018 | 144400 | 6927540500 | 38700 | 38700 | 38750 | 38700 | 355 |
| 232 | 20241018 | 144300 | 6913801550 | 38750 | 38750 | 38750 | 38700 | 140 |
| 233 | 20241018 | 144200 | 6908376900 | 38750 | 38750 | 38800 | 38750 | 353 |
| 234 | 20241018 | 144100 | 6894697900 | 38750 | 38800 | 38800 | 38750 | 136 |
| 235 | 20241018 | 144000 | 6889427850 | 38750 | 38800 | 38800 | 38750 | 133 |
| 236 | 20241018 | 143900 | 6884273300 | 38800 | 38750 | 38800 | 38750 | 1784 |
| 237 | 20241018 | 143800 | 6815083100 | 38750 | 38750 | 38800 | 38750 | 266 |
| 238 | 20241018 | 143700 | 6804769050 | 38800 | 38800 | 38850 | 38750 | 343 |
| 239 | 20241018 | 143600 | 6791470650 | 38850 | 38800 | 38850 | 38750 | 160 |
| 240 | 20241018 | 143500 | 6785263350 | 38800 | 38800 | 38850 | 38800 | 207 |
| 241 | 20241018 | 143400 | 6777231700 | 38800 | 38800 | 38900 | 38800 | 821 |
| 242 | 20241018 | 143300 | 6745351550 | 38800 | 38800 | 38850 | 38750 | 416 |
| 243 | 20241018 | 143200 | 6729197900 | 38750 | 38700 | 38750 | 38700 | 724 |
| 244 | 20241018 | 143100 | 6701153150 | 38700 | 38700 | 38750 | 38700 | 162 |
| 245 | 20241018 | 143000 | 6694883400 | 38750 | 38700 | 38750 | 38700 | 421 |
| 246 | 20241018 | 142900 | 6678574250 | 38700 | 38750 | 38750 | 38700 | 474 |
| 247 | 20241018 | 142800 | 6660225850 | 38700 | 38700 | 38750 | 38700 | 288 |
| 248 | 20241018 | 142700 | 6649080050 | 38700 | 38750 | 38750 | 38700 | 841 |
| 249 | 20241018 | 142600 | 6616530150 | 38750 | 38700 | 38750 | 38700 | 166 |
| 250 | 20241018 | 142500 | 6610104850 | 38700 | 38700 | 38750 | 38700 | 372 |
| 251 | 20241018 | 142400 | 6595708400 | 38700 | 38700 | 38750 | 38700 | 526 |
| 252 | 20241018 | 142300 | 6575342000 | 38700 | 38700 | 38750 | 38700 | 299 |
| 253 | 20241018 | 142200 | 6563770400 | 38750 | 38700 | 38750 | 38700 | 345 |
| 254 | 20241018 | 142100 | 6550418300 | 38700 | 38700 | 38750 | 38700 | 354 |
| 255 | 20241018 | 142000 | 6536714300 | 38700 | 38750 | 38750 | 38700 | 200 |
| 256 | 20241018 | 141900 | 6528968800 | 38700 | 38700 | 38800 | 38700 | 521 |
| 257 | 20241018 | 141800 | 6508786400 | 38700 | 38750 | 38800 | 38700 | 344 |
| 258 | 20241018 | 141700 | 6495453250 | 38750 | 38750 | 38750 | 38750 | 361 |
| 259 | 20241018 | 141600 | 6481464500 | 38750 | 38700 | 38800 | 38700 | 1122 |
| 260 | 20241018 | 141500 | 6437958400 | 38700 | 38750 | 38750 | 38700 | 182 |
| 261 | 20241018 | 141400 | 6430908600 | 38750 | 38750 | 38750 | 38700 | 395 |
| 262 | 20241018 | 141300 | 6415615150 | 38750 | 38700 | 38750 | 38700 | 414 |
| 263 | 20241018 | 141200 | 6399583350 | 38700 | 38750 | 38750 | 38650 | 1084 |
| 264 | 20241018 | 141100 | 6357624600 | 38700 | 38600 | 38750 | 38600 | 999 |
| 265 | 20241018 | 141000 | 6319008700 | 38600 | 38600 | 38650 | 38600 | 122 |
| 266 | 20241018 | 140900 | 6314297400 | 38600 | 38650 | 38650 | 38600 | 408 |
| 267 | 20241018 | 140800 | 6298543750 | 38650 | 38650 | 38650 | 38600 | 904 |
| 268 | 20241018 | 140700 | 6263619400 | 38600 | 38600 | 38650 | 38600 | 422 |
| 269 | 20241018 | 140600 | 6247330150 | 38600 | 38650 | 38700 | 38600 | 538 |
| 270 | 20241018 | 140500 | 6226538650 | 38700 | 38650 | 38700 | 38650 | 78 |
| 271 | 20241018 | 140400 | 6223523700 | 38650 | 38700 | 38700 | 38650 | 489 |
| 272 | 20241018 | 140300 | 6204622450 | 38700 | 38650 | 38700 | 38650 | 155 |
| 273 | 20241018 | 140200 | 6198631600 | 38650 | 38650 | 38700 | 38650 | 535 |
| 274 | 20241018 | 140100 | 6177948800 | 38650 | 38650 | 38650 | 38600 | 838 |
| 275 | 20241018 | 140000 | 6145567400 | 38650 | 38600 | 38650 | 38600 | 689 |
| 276 | 20241018 | 135900 | 6118948050 | 38600 | 38600 | 38650 | 38600 | 515 |
| 277 | 20241018 | 135800 | 6099064050 | 38600 | 38550 | 38600 | 38550 | 1267 |
| 278 | 20241018 | 135700 | 6050159400 | 38550 | 38550 | 38600 | 38550 | 612 |
| 279 | 20241018 | 135600 | 6026564700 | 38550 | 38600 | 38600 | 38550 | 355 |
| 280 | 20241018 | 135500 | 6012879200 | 38550 | 38600 | 38600 | 38550 | 132 |
| 281 | 20241018 | 135400 | 6007785200 | 38600 | 38600 | 38600 | 38600 | 702 |
| 282 | 20241018 | 135300 | 5980688000 | 38600 | 38600 | 38650 | 38600 | 368 |
| 283 | 20241018 | 135200 | 5966482450 | 38600 | 38600 | 38650 | 38600 | 736 |
| 284 | 20241018 | 135100 | 5938072800 | 38600 | 38600 | 38650 | 38600 | 211 |
| 285 | 20241018 | 135000 | 5929927350 | 38650 | 38600 | 38650 | 38600 | 104 |
| 286 | 20241018 | 134900 | 5925912100 | 38600 | 38650 | 38650 | 38600 | 506 |
| 287 | 20241018 | 134800 | 5906370450 | 38650 | 38600 | 38700 | 38600 | 383 |
| 288 | 20241018 | 134700 | 5891563900 | 38650 | 38600 | 38700 | 38600 | 1744 |
| 289 | 20241018 | 134600 | 5824179450 | 38650 | 38600 | 38650 | 38550 | 462 |
| 290 | 20241018 | 134500 | 5806338800 | 38650 | 38600 | 38650 | 38550 | 419 |
| 291 | 20241018 | 134400 | 5790165900 | 38600 | 38600 | 38600 | 38600 | 357 |
| 292 | 20241018 | 134300 | 5776385700 | 38600 | 38700 | 38700 | 38600 | 732 |
| 293 | 20241018 | 134200 | 5748090950 | 38700 | 38600 | 38700 | 38550 | 1062 |
| 294 | 20241018 | 134100 | 5707101200 | 38650 | 38700 | 38750 | 38550 | 3994 |
| 295 | 20241018 | 134000 | 5552956250 | 38700 | 38650 | 38700 | 38650 | 1040 |
| 296 | 20241018 | 133900 | 5512721550 | 38600 | 38650 | 38700 | 38600 | 397 |
| 297 | 20241018 | 133800 | 5497384450 | 38650 | 38650 | 38700 | 38650 | 462 |
| 298 | 20241018 | 133700 | 5479526450 | 38650 | 38750 | 38750 | 38650 | 1049 |
| 299 | 20241018 | 133600 | 5438930500 | 38700 | 38750 | 38750 | 38700 | 350 |
| 300 | 20241018 | 133500 | 5425383000 | 38700 | 38700 | 38750 | 38700 | 654 |
| 301 | 20241018 | 133400 | 5400069700 | 38700 | 38750 | 38800 | 38700 | 968 |
| 302 | 20241018 | 133300 | 5362587900 | 38750 | 38750 | 38800 | 38750 | 312 |
| 303 | 20241018 | 133200 | 5350497650 | 38750 | 38800 | 38800 | 38750 | 941 |
| 304 | 20241018 | 133100 | 5314032250 | 38800 | 38850 | 38850 | 38750 | 2528 |
| 305 | 20241018 | 133000 | 5215941900 | 38800 | 38800 | 38900 | 38800 | 673 |
| 306 | 20241018 | 132900 | 5189802100 | 38800 | 38850 | 38850 | 38800 | 225 |
| 307 | 20241018 | 132800 | 5181064950 | 38850 | 38850 | 38850 | 38850 | 218 |
| 308 | 20241018 | 132700 | 5172595650 | 38850 | 38850 | 38900 | 38800 | 644 |
| 309 | 20241018 | 132600 | 5147563850 | 38850 | 38850 | 38850 | 38850 | 350 |
| 310 | 20241018 | 132500 | 5133966350 | 38850 | 38900 | 38900 | 38850 | 104 |
| 311 | 20241018 | 132400 | 5129923650 | 38850 | 38850 | 38900 | 38850 | 415 |
| 312 | 20241018 | 132300 | 5113800450 | 38850 | 38850 | 38900 | 38850 | 413 |
| 313 | 20241018 | 132200 | 5097747800 | 38850 | 38850 | 38900 | 38850 | 463 |
| 314 | 20241018 | 132100 | 5079760150 | 38850 | 38900 | 38900 | 38850 | 245 |
| 315 | 20241018 | 132000 | 5070241500 | 38850 | 38800 | 38850 | 38800 | 325 |
| 316 | 20241018 | 131900 | 5057615500 | 38800 | 38850 | 38850 | 38800 | 395 |
| 317 | 20241018 | 131800 | 5042285200 | 38800 | 38800 | 38850 | 38800 | 719 |
| 318 | 20241018 | 131700 | 5014386750 | 38850 | 38850 | 38850 | 38800 | 820 |
| 319 | 20241018 | 131600 | 4982540250 | 38850 | 38900 | 38900 | 38850 | 310 |
| 320 | 20241018 | 131500 | 4970487950 | 38900 | 38900 | 38950 | 38900 | 620 |
| 321 | 20241018 | 131400 | 4946368950 | 38900 | 38950 | 38950 | 38900 | 268 |
| 322 | 20241018 | 131300 | 4935938700 | 38950 | 38900 | 38950 | 38900 | 112 |
| 323 | 20241018 | 131200 | 4931581850 | 38900 | 38900 | 38950 | 38900 | 445 |
| 324 | 20241018 | 131100 | 4914270800 | 38900 | 38900 | 38950 | 38900 | 2258 |
| 325 | 20241018 | 131000 | 4826433200 | 38900 | 38900 | 38950 | 38900 | 98 |
| 326 | 20241018 | 130900 | 4822620250 | 38900 | 38900 | 38950 | 38900 | 563 |
| 327 | 20241018 | 130800 | 4800709750 | 38900 | 38950 | 38950 | 38900 | 293 |
| 328 | 20241018 | 130700 | 4789305600 | 38950 | 38900 | 38950 | 38900 | 481 |
| 329 | 20241018 | 130600 | 4770586600 | 38950 | 38900 | 38950 | 38900 | 348 |
| 330 | 20241018 | 130500 | 4757044500 | 38900 | 38950 | 38950 | 38900 | 397 |
| 331 | 20241018 | 130400 | 4741595800 | 38950 | 38900 | 38950 | 38900 | 255 |
| 332 | 20241018 | 130300 | 4731674150 | 38900 | 38950 | 38950 | 38900 | 242 |
| 333 | 20241018 | 130200 | 4722258400 | 38950 | 38950 | 38950 | 38900 | 186 |
| 334 | 20241018 | 130100 | 4715013850 | 38950 | 38950 | 39000 | 38950 | 207 |
| 335 | 20241018 | 130000 | 4706950300 | 38950 | 38950 | 39000 | 38950 | 377 |
| 336 | 20241018 | 125900 | 4692266050 | 38950 | 38950 | 38950 | 38900 | 674 |
| 337 | 20241018 | 125800 | 4666015700 | 38950 | 38950 | 38950 | 38900 | 210 |
| 338 | 20241018 | 125700 | 4657836550 | 38950 | 38950 | 38950 | 38950 | 326 |
| 339 | 20241018 | 125600 | 4645138850 | 38950 | 38950 | 38950 | 38950 | 71 |
| 340 | 20241018 | 125500 | 4642373400 | 38950 | 38950 | 39000 | 38950 | 75 |
| 341 | 20241018 | 125400 | 4639452100 | 39000 | 39000 | 39000 | 38950 | 233 |
| 342 | 20241018 | 125300 | 4630376000 | 39000 | 39000 | 39000 | 38950 | 53 |
| 343 | 20241018 | 125200 | 4628309150 | 39000 | 39000 | 39000 | 38950 | 399 |
| 344 | 20241018 | 125100 | 4612761200 | 38950 | 39000 | 39000 | 38950 | 167 |
| 345 | 20241018 | 125000 | 4606252100 | 38950 | 38950 | 39000 | 38950 | 76 |
| 346 | 20241018 | 124900 | 4603289650 | 39000 | 39000 | 39000 | 38950 | 130 |
| 347 | 20241018 | 124800 | 4598219800 | 39000 | 39000 | 39000 | 38950 | 94 |
| 348 | 20241018 | 124700 | 4594555750 | 39000 | 38950 | 39000 | 38950 | 241 |
| 349 | 20241018 | 124600 | 4585167300 | 38950 | 39000 | 39000 | 38950 | 16 |
| 350 | 20241018 | 124500 | 4584543600 | 39000 | 38900 | 39000 | 38900 | 1018 |
| 351 | 20241018 | 124400 | 4544850300 | 38900 | 39000 | 39000 | 38900 | 795 |
| 352 | 20241018 | 124300 | 4513870650 | 39000 | 38950 | 39000 | 38950 | 121 |
| 353 | 20241018 | 124200 | 4509157200 | 38950 | 38950 | 38950 | 38950 | 966 |
| 354 | 20241018 | 124100 | 4471531500 | 38950 | 38950 | 38950 | 38950 | 432 |
| 355 | 20241018 | 124000 | 4454705100 | 38950 | 39000 | 39000 | 38950 | 139 |
| 356 | 20241018 | 123900 | 4449291000 | 38950 | 39000 | 39000 | 38950 | 1057 |
| 357 | 20241018 | 123800 | 4408094600 | 39000 | 39000 | 39000 | 38950 | 2777 |
| 358 | 20241018 | 123700 | 4299791800 | 39000 | 39050 | 39050 | 39000 | 341 |
| 359 | 20241018 | 123600 | 4286487800 | 39000 | 39000 | 39050 | 39000 | 123 |
| 360 | 20241018 | 123500 | 4281690100 | 39000 | 39000 | 39050 | 39000 | 62 |
| 361 | 20241018 | 123400 | 4279272050 | 39050 | 39050 | 39050 | 39050 | 468 |
| 362 | 20241018 | 123300 | 4260996650 | 39050 | 39100 | 39100 | 39000 | 528 |
| 363 | 20241018 | 123200 | 4240391950 | 39100 | 39100 | 39100 | 39050 | 4178 |
| 364 | 20241018 | 123100 | 4077200150 | 39100 | 39100 | 39150 | 39100 | 1190 |
| 365 | 20241018 | 123000 | 4030671100 | 39100 | 39100 | 39100 | 39100 | 343 |
| 366 | 20241018 | 122900 | 4017259800 | 39150 | 39150 | 39200 | 39150 | 684 |
| 367 | 20241018 | 122800 | 3990480950 | 39150 | 39150 | 39150 | 39150 | 1106 |
| 368 | 20241018 | 122700 | 3947181050 | 39150 | 39100 | 39150 | 39100 | 266 |
| 369 | 20241018 | 122600 | 3936780400 | 39150 | 39150 | 39150 | 39100 | 747 |
| 370 | 20241018 | 122500 | 3907535550 | 39100 | 39150 | 39150 | 39100 | 280 |
| 371 | 20241018 | 122400 | 3896579150 | 39150 | 39150 | 39200 | 39150 | 262 |
| 372 | 20241018 | 122300 | 3886321300 | 39150 | 39150 | 39150 | 39100 | 375 |
| 373 | 20241018 | 122200 | 3871641600 | 39150 | 39050 | 39150 | 39050 | 675 |
| 374 | 20241018 | 122100 | 3845262200 | 39050 | 39100 | 39100 | 39050 | 216 |
| 375 | 20241018 | 122000 | 3836822950 | 39100 | 39050 | 39100 | 39050 | 1148 |
| 376 | 20241018 | 121900 | 3791944150 | 39050 | 39100 | 39100 | 39050 | 488 |
| 377 | 20241018 | 121800 | 3772866050 | 39100 | 39100 | 39150 | 39050 | 750 |
| 378 | 20241018 | 121700 | 3743547800 | 39100 | 39150 | 39200 | 39100 | 723 |
| 379 | 20241018 | 121600 | 3715268700 | 39150 | 39200 | 39250 | 39150 | 754 |
| 380 | 20241018 | 121500 | 3685735950 | 39200 | 39200 | 39250 | 39200 | 1010 |
| 381 | 20241018 | 121400 | 3646142450 | 39250 | 39250 | 39250 | 39200 | 597 |
| 382 | 20241018 | 121300 | 3622724350 | 39250 | 39300 | 39300 | 39250 | 895 |
| 383 | 20241018 | 121200 | 3587589950 | 39300 | 39300 | 39350 | 39300 | 272 |
| 384 | 20241018 | 121100 | 3576900300 | 39300 | 39350 | 39350 | 39300 | 277 |
| 385 | 20241018 | 121000 | 3566012500 | 39300 | 39350 | 39350 | 39300 | 186 |
| 386 | 20241018 | 120900 | 3558702400 | 39300 | 39350 | 39350 | 39300 | 750 |
| 387 | 20241018 | 120800 | 3529193400 | 39400 | 39400 | 39400 | 39350 | 31 |
| 388 | 20241018 | 120700 | 3527972950 | 39400 | 39350 | 39400 | 39350 | 422 |
| 389 | 20241018 | 120600 | 3511367100 | 39400 | 39350 | 39400 | 39350 | 868 |
| 390 | 20241018 | 120500 | 3477199300 | 39350 | 39400 | 39400 | 39350 | 173 |
| 391 | 20241018 | 120400 | 3470386200 | 39400 | 39350 | 39400 | 39350 | 390 |
| 392 | 20241018 | 120300 | 3455030750 | 39350 | 39400 | 39400 | 39350 | 97 |
| 393 | 20241018 | 120200 | 3451213400 | 39350 | 39350 | 39400 | 39350 | 386 |
| 394 | 20241018 | 120100 | 3436023700 | 39400 | 39400 | 39400 | 39350 | 476 |
| 395 | 20241018 | 120000 | 3417286300 | 39400 | 39400 | 39450 | 39400 | 1239 |
| 396 | 20241018 | 115900 | 3368469600 | 39450 | 39450 | 39450 | 39450 | 926 |
| 397 | 20241018 | 115800 | 3331938900 | 39450 | 39450 | 39450 | 39450 | 488 |
| 398 | 20241018 | 115700 | 3312687300 | 39500 | 39450 | 39500 | 39450 | 219 |
| 399 | 20241018 | 115600 | 3304047050 | 39450 | 39450 | 39450 | 39450 | 259 |
| 400 | 20241018 | 115500 | 3293829500 | 39450 | 39500 | 39500 | 39450 | 186 |
| 401 | 20241018 | 115400 | 3286490950 | 39450 | 39500 | 39500 | 39450 | 326 |
| 402 | 20241018 | 115300 | 3273627700 | 39500 | 39500 | 39500 | 39450 | 64 |
| 403 | 20241018 | 115200 | 3271102200 | 39500 | 39500 | 39500 | 39450 | 273 |
| 404 | 20241018 | 115100 | 3260318900 | 39500 | 39500 | 39500 | 39500 | 190 |
| 405 | 20241018 | 115000 | 3252813900 | 39500 | 39550 | 39550 | 39500 | 113 |
| 406 | 20241018 | 114900 | 3248348500 | 39550 | 39500 | 39550 | 39500 | 300 |
| 407 | 20241018 | 114800 | 3236495550 | 39500 | 39500 | 39500 | 39500 | 18 |
| 408 | 20241018 | 114700 | 3235784550 | 39500 | 39500 | 39500 | 39450 | 396 |
| 409 | 20241018 | 114600 | 3220159050 | 39500 | 39450 | 39500 | 39450 | 554 |
| 410 | 20241018 | 114500 | 3198295150 | 39450 | 39450 | 39500 | 39450 | 31 |
| 411 | 20241018 | 114400 | 3197071100 | 39450 | 39500 | 39500 | 39450 | 281 |
| 412 | 20241018 | 114300 | 3185972950 | 39500 | 39500 | 39500 | 39450 | 234 |
| 413 | 20241018 | 114200 | 3176737200 | 39450 | 39500 | 39500 | 39450 | 85 |
| 414 | 20241018 | 114100 | 3173379850 | 39500 | 39450 | 39500 | 39450 | 316 |
| 415 | 20241018 | 114000 | 3160898700 | 39450 | 39550 | 39550 | 39450 | 3548 |
| 416 | 20241018 | 113900 | 3020751300 | 39500 | 39550 | 39600 | 39500 | 300 |
| 417 | 20241018 | 113800 | 3008888200 | 39550 | 39600 | 39600 | 39550 | 110 |
| 418 | 20241018 | 113700 | 3004537600 | 39600 | 39600 | 39600 | 39550 | 228 |
| 419 | 20241018 | 113600 | 2995519600 | 39600 | 39600 | 39600 | 39550 | 48 |
| 420 | 20241018 | 113500 | 2993621100 | 39550 | 39600 | 39600 | 39550 | 126 |
| 421 | 20241018 | 113400 | 2988635050 | 39550 | 39550 | 39550 | 39550 | 302 |
| 422 | 20241018 | 113300 | 2976690950 | 39550 | 39550 | 39550 | 39550 | 11 |
| 423 | 20241018 | 113200 | 2976255900 | 39600 | 39550 | 39600 | 39550 | 292 |
| 424 | 20241018 | 113100 | 2964707200 | 39550 | 39600 | 39600 | 39550 | 95 |
| 425 | 20241018 | 113000 | 2960949250 | 39600 | 39550 | 39600 | 39550 | 20 |
| 426 | 20241018 | 112900 | 2960158100 | 39550 | 39550 | 39550 | 39550 | 563 |
| 427 | 20241018 | 112800 | 2937891450 | 39500 | 39500 | 39500 | 39500 | 159 |
| 428 | 20241018 | 112700 | 2931610950 | 39500 | 39500 | 39550 | 39500 | 309 |
| 429 | 20241018 | 112600 | 2919405400 | 39500 | 39550 | 39550 | 39500 | 16 |
| 430 | 20241018 | 112500 | 2918773200 | 39500 | 39500 | 39550 | 39500 | 11 |
| 431 | 20241018 | 112400 | 2918338500 | 39500 | 39500 | 39550 | 39500 | 740 |
| 432 | 20241018 | 112300 | 2889106400 | 39550 | 39600 | 39600 | 39500 | 523 |
| 433 | 20241018 | 112200 | 2868428900 | 39600 | 39600 | 39600 | 39550 | 341 |
| 434 | 20241018 | 112100 | 2854941700 | 39550 | 39650 | 39650 | 39550 | 125 |
| 435 | 20241018 | 112000 | 2849997500 | 39550 | 39600 | 39600 | 39550 | 1199 |
| 436 | 20241018 | 111900 | 2802569200 | 39550 | 39600 | 39600 | 39550 | 198 |
| 437 | 20241018 | 111800 | 2794728500 | 39600 | 39600 | 39600 | 39600 | 173 |
| 438 | 20241018 | 111700 | 2787877700 | 39600 | 39600 | 39700 | 39600 | 564 |
| 439 | 20241018 | 111600 | 2765543150 | 39600 | 39600 | 39600 | 39600 | 88 |
| 440 | 20241018 | 111500 | 2762058350 | 39600 | 39650 | 39650 | 39600 | 198 |
| 441 | 20241018 | 111400 | 2754208250 | 39600 | 39600 | 39650 | 39600 | 1309 |
| 442 | 20241018 | 111300 | 2702351800 | 39650 | 39650 | 39650 | 39650 | 1677 |
| 443 | 20241018 | 111200 | 2635858750 | 39650 | 39700 | 39700 | 39650 | 1494 |
| 444 | 20241018 | 111100 | 2576557750 | 39700 | 39750 | 39750 | 39700 | 122 |
| 445 | 20241018 | 111000 | 2571708700 | 39750 | 39750 | 39750 | 39750 | 13 |
| 446 | 20241018 | 110900 | 2571191950 | 39700 | 39700 | 39750 | 39700 | 535 |
| 447 | 20241018 | 110800 | 2549945300 | 39750 | 39700 | 39750 | 39700 | 160 |
| 448 | 20241018 | 110700 | 2543589450 | 39700 | 39700 | 39700 | 39700 | 336 |
| 449 | 20241018 | 110600 | 2530250250 | 39700 | 39700 | 39700 | 39700 | 104 |
| 450 | 20241018 | 110500 | 2526121450 | 39700 | 39700 | 39750 | 39700 | 195 |
| 451 | 20241018 | 110400 | 2518379350 | 39700 | 39700 | 39750 | 39700 | 1252 |
| 452 | 20241018 | 110300 | 2468674750 | 39700 | 39700 | 39700 | 39700 | 38 |
| 453 | 20241018 | 110200 | 2467166150 | 39750 | 39700 | 39750 | 39700 | 256 |
| 454 | 20241018 | 110100 | 2457000750 | 39700 | 39750 | 39750 | 39700 | 374 |
| 455 | 20241018 | 110000 | 2442146900 | 39750 | 39800 | 39800 | 39750 | 187 |
| 456 | 20241018 | 105900 | 2434711900 | 39750 | 39800 | 39800 | 39750 | 228 |
| 457 | 20241018 | 105800 | 2425647750 | 39800 | 39800 | 39800 | 39800 | 40 |
| 458 | 20241018 | 105700 | 2424055750 | 39800 | 39750 | 39800 | 39750 | 423 |
| 459 | 20241018 | 105600 | 2407235650 | 39800 | 39750 | 39800 | 39750 | 1842 |
| 460 | 20241018 | 105500 | 2334008850 | 39750 | 39800 | 39800 | 39750 | 16 |
| 461 | 20241018 | 105400 | 2333372400 | 39750 | 39800 | 39800 | 39750 | 350 |
| 462 | 20241018 | 105300 | 2319459550 | 39750 | 39800 | 39800 | 39750 | 883 |
| 463 | 20241018 | 105200 | 2284351150 | 39800 | 39800 | 39800 | 39800 | 201 |
| 464 | 20241018 | 105100 | 2276351350 | 39800 | 39800 | 39800 | 39800 | 76 |
| 465 | 20241018 | 105000 | 2273326550 | 39800 | 39800 | 39850 | 39800 | 125 |
| 466 | 20241018 | 104900 | 2268351300 | 39800 | 39800 | 39800 | 39800 | 280 |
| 467 | 20241018 | 104800 | 2257207300 | 39800 | 39800 | 39800 | 39800 | 4 |
| 468 | 20241018 | 104700 | 2257048100 | 39950 | 39800 | 39950 | 39800 | 1281 |
| 469 | 20241018 | 104600 | 2206048850 | 39800 | 39800 | 39850 | 39800 | 162 |
| 470 | 20241018 | 104500 | 2199601100 | 39800 | 39800 | 39850 | 39800 | 176 |
| 471 | 20241018 | 104400 | 2192591250 | 39800 | 39850 | 39850 | 39800 | 1519 |
| 472 | 20241018 | 104300 | 2132129350 | 39850 | 39850 | 39850 | 39850 | 488 |
| 473 | 20241018 | 104200 | 2112682550 | 39850 | 39850 | 39900 | 39850 | 499 |
| 474 | 20241018 | 104100 | 2092793850 | 39850 | 39850 | 39850 | 39850 | 44 |
| 475 | 20241018 | 104000 | 2091040450 | 39850 | 39900 | 39900 | 39850 | 130 |
| 476 | 20241018 | 103900 | 2085858850 | 39900 | 39850 | 39900 | 39850 | 350 |
| 477 | 20241018 | 103800 | 2071907850 | 39850 | 39900 | 39900 | 39850 | 262 |
| 478 | 20241018 | 103700 | 2061466200 | 39900 | 39850 | 39900 | 39850 | 207 |
| 479 | 20241018 | 103600 | 2053217150 | 39850 | 39900 | 39900 | 39850 | 10 |
| 480 | 20241018 | 103500 | 2052818300 | 39900 | 39850 | 39900 | 39850 | 155 |
| 481 | 20241018 | 103400 | 2046638950 | 39850 | 39850 | 39900 | 39850 | 1578 |
| 482 | 20241018 | 103300 | 1983755600 | 39900 | 39850 | 39900 | 39850 | 128 |
| 483 | 20241018 | 103200 | 1978648550 | 39850 | 39900 | 39900 | 39850 | 158 |
| 484 | 20241018 | 103100 | 1972344600 | 39900 | 39900 | 39900 | 39850 | 101 |
| 485 | 20241018 | 103000 | 1968315050 | 39900 | 39900 | 39900 | 39850 | 137 |
| 486 | 20241018 | 102900 | 1962848950 | 39900 | 39950 | 39950 | 39900 | 234 |
| 487 | 20241018 | 102800 | 1953512150 | 39950 | 39850 | 39950 | 39850 | 537 |
| 488 | 20241018 | 102700 | 1932087600 | 39850 | 39900 | 39900 | 39850 | 430 |
| 489 | 20241018 | 102600 | 1914943050 | 39850 | 39800 | 39900 | 39800 | 1093 |
| 490 | 20241018 | 102500 | 1871417350 | 39800 | 39850 | 39850 | 39800 | 40 |
| 491 | 20241018 | 102400 | 1869824600 | 39800 | 39850 | 39850 | 39800 | 1284 |
| 492 | 20241018 | 102300 | 1818668100 | 39900 | 39900 | 39900 | 39850 | 157 |
| 493 | 20241018 | 102200 | 1812410150 | 39850 | 39850 | 39850 | 39850 | 205 |
| 494 | 20241018 | 102100 | 1804240900 | 39900 | 39850 | 39900 | 39850 | 13 |
| 495 | 20241018 | 102000 | 1803722650 | 39850 | 39850 | 39850 | 39850 | 15 |
| 496 | 20241018 | 101900 | 1803124900 | 39850 | 39950 | 39950 | 39850 | 244 |
| 497 | 20241018 | 101800 | 1793401300 | 39900 | 39950 | 39950 | 39900 | 466 |
| 498 | 20241018 | 101700 | 1774800400 | 39900 | 39850 | 39900 | 39850 | 665 |
| 499 | 20241018 | 101600 | 1748289800 | 39850 | 39850 | 39900 | 39850 | 137 |
| 500 | 20241018 | 101500 | 1742830200 | 39850 | 39800 | 39850 | 39800 | 357 |
| 501 | 20241018 | 101400 | 1728621250 | 39800 | 39850 | 39850 | 39800 | 566 |
| 502 | 20241018 | 101300 | 1706081600 | 39850 | 39850 | 39900 | 39800 | 162 |
| 503 | 20241018 | 101200 | 1699625700 | 39900 | 39900 | 39900 | 39800 | 503 |
| 504 | 20241018 | 101100 | 1679580600 | 39900 | 39850 | 39900 | 39800 | 2752 |
| 505 | 20241018 | 101000 | 1569906750 | 39850 | 39900 | 39900 | 39850 | 715 |
| 506 | 20241018 | 100900 | 1541394750 | 39850 | 39900 | 39900 | 39850 | 371 |
| 507 | 20241018 | 100800 | 1526602900 | 39900 | 39850 | 39900 | 39850 | 175 |
| 508 | 20241018 | 100700 | 1519628950 | 39850 | 39900 | 39900 | 39850 | 813 |
| 509 | 20241018 | 100600 | 1487230550 | 39900 | 39850 | 39900 | 39850 | 13 |
| 510 | 20241018 | 100500 | 1486712150 | 39850 | 39950 | 39950 | 39850 | 100 |
| 511 | 20241018 | 100400 | 1482722300 | 39850 | 39900 | 39950 | 39850 | 3298 |
| 512 | 20241018 | 100300 | 1351134000 | 39900 | 39950 | 39950 | 39900 | 722 |
| 513 | 20241018 | 100200 | 1322322150 | 39900 | 39950 | 39950 | 39900 | 449 |
| 514 | 20241018 | 100100 | 1304405550 | 39950 | 39950 | 39950 | 39900 | 11 |
| 515 | 20241018 | 100000 | 1303966200 | 39900 | 39950 | 39950 | 39900 | 309 |
| 516 | 20241018 | 095900 | 1291628500 | 39950 | 39900 | 39950 | 39900 | 440 |
| 517 | 20241018 | 095800 | 1274061400 | 39900 | 39950 | 39950 | 39900 | 119 |
| 518 | 20241018 | 095700 | 1269313000 | 39950 | 39950 | 39950 | 39900 | 294 |
| 519 | 20241018 | 095600 | 1257579700 | 39950 | 39900 | 39950 | 39900 | 130 |
| 520 | 20241018 | 095500 | 1252391450 | 39950 | 39950 | 39950 | 39900 | 123 |
| 521 | 20241018 | 095400 | 1247477900 | 39900 | 39950 | 39950 | 39900 | 237 |
| 522 | 20241018 | 095300 | 1238020850 | 39950 | 39950 | 39950 | 39900 | 70 |
| 523 | 20241018 | 095200 | 1235226700 | 39900 | 39900 | 39950 | 39900 | 331 |
| 524 | 20241018 | 095100 | 1222018300 | 39900 | 39950 | 39950 | 39900 | 159 |
| 525 | 20241018 | 095000 | 1215671300 | 39950 | 39950 | 39950 | 39950 | 3 |
| 526 | 20241018 | 094900 | 1215551450 | 39900 | 39950 | 39950 | 39900 | 323 |
| 527 | 20241018 | 094800 | 1202662850 | 39950 | 39900 | 39950 | 39900 | 322 |
| 528 | 20241018 | 094700 | 1189804400 | 39900 | 39950 | 39950 | 39900 | 352 |
| 529 | 20241018 | 094600 | 1175759550 | 39900 | 39900 | 40000 | 39900 | 596 |
| 530 | 20241018 | 094500 | 1151933400 | 39900 | 39900 | 39950 | 39900 | 81 |
| 531 | 20241018 | 094400 | 1148701250 | 39900 | 39950 | 39950 | 39900 | 388 |
| 532 | 20241018 | 094300 | 1133204150 | 39950 | 39950 | 40000 | 39900 | 1790 |
| 533 | 20241018 | 094200 | 1061781850 | 39950 | 39900 | 39950 | 39900 | 365 |
| 534 | 20241018 | 094100 | 1047217650 | 39900 | 39950 | 40000 | 39900 | 341 |
| 535 | 20241018 | 094000 | 1033591650 | 39900 | 39950 | 39950 | 39900 | 256 |
| 536 | 20241018 | 093900 | 1023365100 | 39950 | 39900 | 39950 | 39900 | 498 |
| 537 | 20241018 | 093800 | 1003471250 | 39900 | 39900 | 39950 | 39900 | 47 |
| 538 | 20241018 | 093700 | 1001595700 | 39950 | 39900 | 40000 | 39900 | 300 |
| 539 | 20241018 | 093600 | 989620950 | 40050 | 39950 | 40050 | 39900 | 318 |
| 540 | 20241018 | 093500 | 976916400 | 40000 | 40000 | 40000 | 39950 | 44 |
| 541 | 20241018 | 093400 | 975156600 | 40000 | 39950 | 40000 | 39900 | 500 |
| 542 | 20241018 | 093300 | 955193700 | 39950 | 39950 | 40000 | 39900 | 283 |
| 543 | 20241018 | 093200 | 943892100 | 39950 | 39950 | 39950 | 39900 | 638 |
| 544 | 20241018 | 093100 | 918414050 | 39950 | 39900 | 39950 | 39900 | 290 |
| 545 | 20241018 | 093000 | 906829700 | 39900 | 39900 | 39950 | 39900 | 248 |
| 546 | 20241018 | 092900 | 896934450 | 39900 | 39850 | 39900 | 39850 | 574 |
| 547 | 20241018 | 092800 | 874047000 | 39850 | 39850 | 39850 | 39850 | 44 |
| 548 | 20241018 | 092700 | 872293600 | 39850 | 39850 | 39900 | 39850 | 632 |
| 549 | 20241018 | 092600 | 847108350 | 39850 | 39900 | 39900 | 39850 | 305 |
| 550 | 20241018 | 092500 | 834953950 | 39900 | 39900 | 39900 | 39850 | 634 |
| 551 | 20241018 | 092400 | 809661700 | 39900 | 39950 | 39950 | 39900 | 431 |
| 552 | 20241018 | 092300 | 792463650 | 39900 | 40000 | 40000 | 39900 | 2445 |
| 553 | 20241018 | 092200 | 694767550 | 40000 | 40000 | 40050 | 40000 | 794 |
| 554 | 20241018 | 092100 | 662989250 | 40050 | 40000 | 40050 | 40000 | 84 |
| 555 | 20241018 | 092000 | 659629150 | 40000 | 40050 | 40050 | 40000 | 676 |
| 556 | 20241018 | 091900 | 632578200 | 40050 | 40050 | 40050 | 40000 | 3486 |
| 557 | 20241018 | 091800 | 493017900 | 40050 | 40050 | 40100 | 40050 | 357 |
| 558 | 20241018 | 091700 | 478716750 | 40100 | 40150 | 40150 | 40100 | 1415 |
| 559 | 20241018 | 091600 | 421972700 | 40200 | 40200 | 40200 | 40150 | 15 |
| 560 | 20241018 | 091500 | 421369850 | 40200 | 40100 | 40200 | 40100 | 77 |
| 561 | 20241018 | 091400 | 418280650 | 40100 | 40200 | 40200 | 40100 | 389 |
| 562 | 20241018 | 091300 | 402677250 | 40150 | 40100 | 40150 | 40100 | 395 |
| 563 | 20241018 | 091200 | 386818100 | 40150 | 40150 | 40150 | 40100 | 943 |
| 564 | 20241018 | 091100 | 348967200 | 40100 | 40150 | 40150 | 40100 | 72 |
| 565 | 20241018 | 091000 | 346079450 | 40100 | 40200 | 40200 | 40100 | 202 |
| 566 | 20241018 | 090900 | 337978600 | 40100 | 40150 | 40150 | 40050 | 2629 |
| 567 | 20241018 | 090800 | 232522650 | 40200 | 40200 | 40250 | 40150 | 321 |
| 568 | 20241018 | 090700 | 219623400 | 40200 | 40150 | 40200 | 40150 | 507 |
| 569 | 20241018 | 090600 | 199264550 | 40150 | 40200 | 40200 | 40150 | 328 |
| 570 | 20241018 | 090500 | 186091350 | 40200 | 40200 | 40200 | 40200 | 1075 |
| 571 | 20241018 | 090400 | 142876350 | 40200 | 40300 | 40300 | 40200 | 1257 |
| 572 | 20241018 | 090300 | 92283950 | 40250 | 40250 | 40300 | 40250 | 163 |
| 573 | 20241018 | 090200 | 85722900 | 40250 | 40500 | 40500 | 40250 | 179 |
| 574 | 20241018 | 090100 | 78502950 | 40400 | 40450 | 40500 | 40400 | 641 |
| 575 | 20241018 | 090000 | 52578950 | 40450 | 40150 | 40450 | 40150 | 1309 |