32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241018 | 190600 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 5633 |
| 3 | 20241018 | 190500 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 4 | 20241018 | 190400 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 5 | 20241018 | 190300 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 6 | 20241018 | 190200 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 7 | 20241018 | 190100 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 8 | 20241018 | 190000 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 9 | 20241018 | 185900 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 10 | 20241018 | 185800 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 11 | 20241018 | 185700 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 12 | 20241018 | 185600 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 13 | 20241018 | 185500 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 14 | 20241018 | 185400 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 15 | 20241018 | 185300 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 16 | 20241018 | 185200 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 17 | 20241018 | 185100 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 18 | 20241018 | 185000 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 19 | 20241018 | 184900 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 20 | 20241018 | 184800 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 21 | 20241018 | 184700 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 22 | 20241018 | 184600 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 23 | 20241018 | 184500 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 24 | 20241018 | 184400 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 25 | 20241018 | 184300 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 26 | 20241018 | 184200 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 27 | 20241018 | 184100 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 28 | 20241018 | 184000 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 29 | 20241018 | 183900 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 30 | 20241018 | 183800 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 31 | 20241018 | 183700 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 32 | 20241018 | 183600 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 5633 |
| 33 | 20241018 | 183500 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 34 | 20241018 | 183400 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 35 | 20241018 | 183300 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 36 | 20241018 | 183200 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 37 | 20241018 | 183100 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 38 | 20241018 | 183000 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 39 | 20241018 | 182900 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 40 | 20241018 | 182800 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 41 | 20241018 | 182700 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 42 | 20241018 | 182600 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 43 | 20241018 | 182500 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 44 | 20241018 | 182400 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 45 | 20241018 | 182300 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 46 | 20241018 | 182200 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 47 | 20241018 | 182100 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 48 | 20241018 | 182000 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 49 | 20241018 | 181900 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 50 | 20241018 | 181800 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 51 | 20241018 | 181700 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 52 | 20241018 | 181600 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 53 | 20241018 | 181500 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 54 | 20241018 | 181400 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 55 | 20241018 | 181300 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 56 | 20241018 | 181200 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 57 | 20241018 | 181100 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 58 | 20241018 | 181000 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 59 | 20241018 | 180900 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 60 | 20241018 | 180800 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 61 | 20241018 | 180700 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 62 | 20241018 | 180600 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 5633 |
| 63 | 20241018 | 180500 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 64 | 20241018 | 180400 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 65 | 20241018 | 180300 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 66 | 20241018 | 180200 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 67 | 20241018 | 180100 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 68 | 20241018 | 180000 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 69 | 20241018 | 175900 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 70 | 20241018 | 175800 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 71 | 20241018 | 175700 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 72 | 20241018 | 175600 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 73 | 20241018 | 175500 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 74 | 20241018 | 175400 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 75 | 20241018 | 175300 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 76 | 20241018 | 175200 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 77 | 20241018 | 175100 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 78 | 20241018 | 175000 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 79 | 20241018 | 174900 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 80 | 20241018 | 174800 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 81 | 20241018 | 174700 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 82 | 20241018 | 174600 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 83 | 20241018 | 174500 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 84 | 20241018 | 174400 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 85 | 20241018 | 174300 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 86 | 20241018 | 174200 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 87 | 20241018 | 174100 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 88 | 20241018 | 174000 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 89 | 20241018 | 173900 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 90 | 20241018 | 173800 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 91 | 20241018 | 173700 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 92 | 20241018 | 173600 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 5633 |
| 93 | 20241018 | 173500 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 94 | 20241018 | 173400 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 95 | 20241018 | 173300 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 96 | 20241018 | 173200 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 97 | 20241018 | 173100 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 98 | 20241018 | 173000 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 99 | 20241018 | 172900 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 100 | 20241018 | 172800 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 101 | 20241018 | 172700 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 102 | 20241018 | 172600 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 103 | 20241018 | 172500 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 104 | 20241018 | 172400 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 105 | 20241018 | 172300 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 106 | 20241018 | 172200 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 107 | 20241018 | 172100 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 108 | 20241018 | 172000 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 109 | 20241018 | 171900 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 110 | 20241018 | 171800 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 111 | 20241018 | 171700 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 112 | 20241018 | 171600 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 113 | 20241018 | 171500 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 114 | 20241018 | 171400 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 115 | 20241018 | 171300 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 116 | 20241018 | 171200 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 117 | 20241018 | 171100 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 118 | 20241018 | 171000 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 119 | 20241018 | 170900 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 120 | 20241018 | 170800 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 121 | 20241018 | 170700 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 122 | 20241018 | 170600 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 5633 |
| 123 | 20241018 | 170500 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 124 | 20241018 | 170400 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 125 | 20241018 | 170300 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 126 | 20241018 | 170200 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 127 | 20241018 | 170100 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 128 | 20241018 | 170000 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 129 | 20241018 | 165900 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 130 | 20241018 | 165800 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 131 | 20241018 | 165700 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 132 | 20241018 | 165600 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 133 | 20241018 | 165500 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 134 | 20241018 | 165400 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 135 | 20241018 | 165300 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 136 | 20241018 | 165200 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 137 | 20241018 | 165100 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 138 | 20241018 | 165000 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 139 | 20241018 | 164900 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 140 | 20241018 | 164800 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 141 | 20241018 | 164700 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 142 | 20241018 | 164600 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 143 | 20241018 | 164500 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 144 | 20241018 | 164400 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 145 | 20241018 | 164300 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 146 | 20241018 | 164200 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 147 | 20241018 | 164100 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 148 | 20241018 | 164000 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 149 | 20241018 | 163900 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 150 | 20241018 | 163800 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 151 | 20241018 | 163700 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 152 | 20241018 | 163600 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 5633 |
| 153 | 20241018 | 163500 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 154 | 20241018 | 163400 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 155 | 20241018 | 163300 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 156 | 20241018 | 163200 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 157 | 20241018 | 163100 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 158 | 20241018 | 163000 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 159 | 20241018 | 162900 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 160 | 20241018 | 162800 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 161 | 20241018 | 162700 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 162 | 20241018 | 162600 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 163 | 20241018 | 162500 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 164 | 20241018 | 162400 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 165 | 20241018 | 162300 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 166 | 20241018 | 162200 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 167 | 20241018 | 162100 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 168 | 20241018 | 162000 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 169 | 20241018 | 161900 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 170 | 20241018 | 161800 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 171 | 20241018 | 161700 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 172 | 20241018 | 161600 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 173 | 20241018 | 161500 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 174 | 20241018 | 161400 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 175 | 20241018 | 161300 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 176 | 20241018 | 161200 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 177 | 20241018 | 161100 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 178 | 20241018 | 161000 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 179 | 20241018 | 160900 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 180 | 20241018 | 160800 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 181 | 20241018 | 160700 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 182 | 20241018 | 160600 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 5633 |
| 183 | 20241018 | 160500 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 184 | 20241018 | 160400 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 185 | 20241018 | 160300 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 186 | 20241018 | 160200 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 187 | 20241018 | 160100 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 188 | 20241018 | 160000 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 189 | 20241018 | 155900 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 190 | 20241018 | 155800 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 191 | 20241018 | 155700 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 192 | 20241018 | 155600 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 193 | 20241018 | 155500 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 194 | 20241018 | 155400 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 195 | 20241018 | 155300 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 196 | 20241018 | 155200 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 197 | 20241018 | 155100 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 198 | 20241018 | 155000 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 199 | 20241018 | 154900 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 200 | 20241018 | 154800 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 201 | 20241018 | 154700 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 202 | 20241018 | 154600 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 203 | 20241018 | 154500 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 204 | 20241018 | 154400 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 205 | 20241018 | 154300 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 206 | 20241018 | 154200 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 207 | 20241018 | 154100 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 208 | 20241018 | 154000 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 209 | 20241018 | 153900 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 210 | 20241018 | 153800 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 211 | 20241018 | 153700 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 212 | 20241018 | 153600 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 5633 |
| 213 | 20241018 | 153500 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 214 | 20241018 | 153400 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 215 | 20241018 | 153300 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 216 | 20241018 | 153200 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 217 | 20241018 | 153100 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 218 | 20241018 | 153000 | 5818878600 | 37400 | 37400 | 37400 | 37400 | 5633 |
| 219 | 20241018 | 152900 | 5608204400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 220 | 20241018 | 152800 | 5608204400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 221 | 20241018 | 152700 | 5608204400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 222 | 20241018 | 152600 | 5608204400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 223 | 20241018 | 152500 | 5608204400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 224 | 20241018 | 152400 | 5608204400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 225 | 20241018 | 152300 | 5608204400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 226 | 20241018 | 152200 | 5608204400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 227 | 20241018 | 152100 | 5608204400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 228 | 20241018 | 152000 | 5608204400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 229 | 20241018 | 151900 | 5608204400 | 37600 | 37600 | 37600 | 37550 | 521 |
| 230 | 20241018 | 151800 | 5588635250 | 37600 | 37500 | 37600 | 37500 | 430 |
| 231 | 20241018 | 151700 | 5572480500 | 37550 | 37550 | 37550 | 37500 | 191 |
| 232 | 20241018 | 151600 | 5565309700 | 37550 | 37550 | 37550 | 37500 | 169 |
| 233 | 20241018 | 151500 | 5558964250 | 37500 | 37400 | 37550 | 37400 | 433 |
| 234 | 20241018 | 151400 | 5542724050 | 37400 | 37450 | 37500 | 37400 | 518 |
| 235 | 20241018 | 151300 | 5523342550 | 37450 | 37500 | 37550 | 37450 | 659 |
| 236 | 20241018 | 151200 | 5498635050 | 37550 | 37550 | 37600 | 37500 | 709 |
| 237 | 20241018 | 151100 | 5472021450 | 37600 | 37700 | 37700 | 37550 | 716 |
| 238 | 20241018 | 151000 | 5445082700 | 37600 | 37600 | 37700 | 37550 | 1776 |
| 239 | 20241018 | 150900 | 5378247550 | 37600 | 37550 | 37600 | 37550 | 1437 |
| 240 | 20241018 | 150800 | 5324229800 | 37600 | 37550 | 37600 | 37500 | 417 |
| 241 | 20241018 | 150700 | 5308572050 | 37500 | 37550 | 37550 | 37500 | 31 |
| 242 | 20241018 | 150600 | 5307408350 | 37550 | 37500 | 37550 | 37500 | 215 |
| 243 | 20241018 | 150500 | 5299338100 | 37500 | 37450 | 37500 | 37400 | 215 |
| 244 | 20241018 | 150400 | 5291279800 | 37450 | 37350 | 37450 | 37350 | 2347 |
| 245 | 20241018 | 150300 | 5203499700 | 37350 | 37350 | 37400 | 37350 | 221 |
| 246 | 20241018 | 150200 | 5195245200 | 37400 | 37400 | 37400 | 37350 | 82 |
| 247 | 20241018 | 150100 | 5192178750 | 37400 | 37400 | 37400 | 37350 | 61 |
| 248 | 20241018 | 150000 | 5189897650 | 37350 | 37400 | 37400 | 37350 | 73 |
| 249 | 20241018 | 145900 | 5187170150 | 37350 | 37300 | 37400 | 37300 | 400 |
| 250 | 20241018 | 145800 | 5172245200 | 37400 | 37300 | 37400 | 37300 | 236 |
| 251 | 20241018 | 145700 | 5163440750 | 37300 | 37300 | 37350 | 37300 | 406 |
| 252 | 20241018 | 145600 | 5148296200 | 37300 | 37300 | 37300 | 37300 | 126 |
| 253 | 20241018 | 145500 | 5143596400 | 37300 | 37350 | 37400 | 37300 | 281 |
| 254 | 20241018 | 145400 | 5133104500 | 37350 | 37300 | 37350 | 37300 | 258 |
| 255 | 20241018 | 145300 | 5123472400 | 37350 | 37300 | 37350 | 37300 | 344 |
| 256 | 20241018 | 145200 | 5110634250 | 37300 | 37350 | 37400 | 37300 | 174 |
| 257 | 20241018 | 145100 | 5104140950 | 37300 | 37350 | 37350 | 37300 | 183 |
| 258 | 20241018 | 145000 | 5097309950 | 37350 | 37300 | 37350 | 37300 | 483 |
| 259 | 20241018 | 144900 | 5079293450 | 37300 | 37350 | 37350 | 37300 | 287 |
| 260 | 20241018 | 144800 | 5068585450 | 37350 | 37350 | 37400 | 37350 | 241 |
| 261 | 20241018 | 144700 | 5059582600 | 37350 | 37400 | 37400 | 37300 | 217 |
| 262 | 20241018 | 144600 | 5051481100 | 37300 | 37350 | 37400 | 37300 | 373 |
| 263 | 20241018 | 144500 | 5037552200 | 37350 | 37400 | 37400 | 37350 | 369 |
| 264 | 20241018 | 144400 | 5023763300 | 37400 | 37450 | 37450 | 37400 | 248 |
| 265 | 20241018 | 144300 | 5014487950 | 37400 | 37400 | 37450 | 37400 | 117 |
| 266 | 20241018 | 144200 | 5010112100 | 37400 | 37400 | 37450 | 37400 | 130 |
| 267 | 20241018 | 144100 | 5005249800 | 37450 | 37450 | 37450 | 37400 | 120 |
| 268 | 20241018 | 144000 | 5000758300 | 37450 | 37400 | 37450 | 37400 | 99 |
| 269 | 20241018 | 143900 | 4997051450 | 37400 | 37450 | 37450 | 37400 | 56 |
| 270 | 20241018 | 143800 | 4994955250 | 37450 | 37450 | 37450 | 37450 | 8 |
| 271 | 20241018 | 143700 | 4994655650 | 37450 | 37500 | 37500 | 37400 | 26 |
| 272 | 20241018 | 143600 | 4993682050 | 37500 | 37450 | 37500 | 37400 | 80 |
| 273 | 20241018 | 143500 | 4990686050 | 37450 | 37450 | 37500 | 37450 | 165 |
| 274 | 20241018 | 143400 | 4984506750 | 37450 | 37350 | 37450 | 37350 | 1106 |
| 275 | 20241018 | 143300 | 4943188550 | 37350 | 37300 | 37350 | 37300 | 106 |
| 276 | 20241018 | 143200 | 4939234550 | 37350 | 37350 | 37350 | 37300 | 297 |
| 277 | 20241018 | 143100 | 4928154450 | 37350 | 37350 | 37350 | 37350 | 15 |
| 278 | 20241018 | 143000 | 4927594200 | 37350 | 37300 | 37400 | 37300 | 241 |
| 279 | 20241018 | 142900 | 4918595450 | 37300 | 37350 | 37350 | 37300 | 65 |
| 280 | 20241018 | 142800 | 4916167750 | 37400 | 37350 | 37400 | 37350 | 41 |
| 281 | 20241018 | 142700 | 4914634850 | 37350 | 37350 | 37350 | 37350 | 52 |
| 282 | 20241018 | 142600 | 4912692650 | 37450 | 37250 | 37450 | 37250 | 72 |
| 283 | 20241018 | 142500 | 4910004900 | 37450 | 37300 | 37450 | 37300 | 486 |
| 284 | 20241018 | 142400 | 4891872450 | 37400 | 37400 | 37500 | 37300 | 544 |
| 285 | 20241018 | 142300 | 4871573200 | 37300 | 37500 | 37500 | 37300 | 1564 |
| 286 | 20241018 | 142200 | 4813136400 | 37450 | 37550 | 37600 | 37450 | 1227 |
| 287 | 20241018 | 142100 | 4767157800 | 37550 | 37550 | 37600 | 37550 | 280 |
| 288 | 20241018 | 142000 | 4756641200 | 37550 | 37600 | 37600 | 37550 | 180 |
| 289 | 20241018 | 141900 | 4749875200 | 37600 | 37550 | 37600 | 37550 | 207 |
| 290 | 20241018 | 141800 | 4742101150 | 37500 | 37500 | 37550 | 37500 | 257 |
| 291 | 20241018 | 141700 | 4732457450 | 37550 | 37500 | 37550 | 37500 | 733 |
| 292 | 20241018 | 141600 | 4704939750 | 37550 | 37500 | 37550 | 37500 | 231 |
| 293 | 20241018 | 141500 | 4696267700 | 37450 | 37500 | 37500 | 37450 | 1267 |
| 294 | 20241018 | 141400 | 4648758650 | 37500 | 37400 | 37500 | 37400 | 505 |
| 295 | 20241018 | 141300 | 4629835250 | 37400 | 37400 | 37450 | 37400 | 127 |
| 296 | 20241018 | 141200 | 4625082950 | 37450 | 37400 | 37450 | 37350 | 100 |
| 297 | 20241018 | 141100 | 4621344900 | 37450 | 37350 | 37450 | 37300 | 329 |
| 298 | 20241018 | 141000 | 4609042100 | 37300 | 37300 | 37300 | 37250 | 231 |
| 299 | 20241018 | 140900 | 4600426300 | 37300 | 37350 | 37350 | 37300 | 89 |
| 300 | 20241018 | 140800 | 4597105200 | 37400 | 37400 | 37400 | 37400 | 1 |
| 301 | 20241018 | 140700 | 4597067800 | 37450 | 37350 | 37450 | 37300 | 270 |
| 302 | 20241018 | 140600 | 4586982150 | 37250 | 37250 | 37300 | 37250 | 1245 |
| 303 | 20241018 | 140500 | 4540546600 | 37250 | 37250 | 37300 | 37250 | 223 |
| 304 | 20241018 | 140400 | 4532239700 | 37250 | 37250 | 37250 | 37200 | 1037 |
| 305 | 20241018 | 140300 | 4493611500 | 37250 | 37300 | 37300 | 37250 | 143 |
| 306 | 20241018 | 140200 | 4488280350 | 37300 | 37300 | 37300 | 37250 | 33 |
| 307 | 20241018 | 140100 | 4487049500 | 37300 | 37250 | 37350 | 37250 | 104 |
| 308 | 20241018 | 140000 | 4483172800 | 37350 | 37250 | 37350 | 37250 | 237 |
| 309 | 20241018 | 135900 | 4474337500 | 37300 | 37300 | 37300 | 37250 | 78 |
| 310 | 20241018 | 135800 | 4471431250 | 37300 | 37250 | 37300 | 37250 | 167 |
| 311 | 20241018 | 135700 | 4465206300 | 37300 | 37250 | 37300 | 37250 | 164 |
| 312 | 20241018 | 135600 | 4459097100 | 37250 | 37250 | 37300 | 37250 | 93 |
| 313 | 20241018 | 135500 | 4455630350 | 37300 | 37300 | 37350 | 37300 | 426 |
| 314 | 20241018 | 135400 | 4439740500 | 37300 | 37300 | 37350 | 37300 | 54 |
| 315 | 20241018 | 135300 | 4437726050 | 37300 | 37300 | 37350 | 37300 | 497 |
| 316 | 20241018 | 135200 | 4419187800 | 37300 | 37300 | 37300 | 37250 | 361 |
| 317 | 20241018 | 135100 | 4405722750 | 37250 | 37200 | 37250 | 37200 | 23 |
| 318 | 20241018 | 135000 | 4404866050 | 37250 | 37200 | 37250 | 37200 | 38 |
| 319 | 20241018 | 134900 | 4403451900 | 37200 | 37100 | 37200 | 37100 | 434 |
| 320 | 20241018 | 134800 | 4387324050 | 37100 | 37100 | 37100 | 37050 | 582 |
| 321 | 20241018 | 134700 | 4365731950 | 37100 | 37100 | 37100 | 37050 | 794 |
| 322 | 20241018 | 134600 | 4336302700 | 37100 | 37200 | 37200 | 37100 | 2247 |
| 323 | 20241018 | 134500 | 4252846700 | 37250 | 37250 | 37250 | 37200 | 143 |
| 324 | 20241018 | 134400 | 4247526150 | 37250 | 37250 | 37250 | 37250 | 155 |
| 325 | 20241018 | 134300 | 4241752400 | 37200 | 37250 | 37350 | 37200 | 976 |
| 326 | 20241018 | 134200 | 4205432000 | 37250 | 37350 | 37350 | 37250 | 1070 |
| 327 | 20241018 | 134100 | 4165547050 | 37350 | 37350 | 37350 | 37350 | 83 |
| 328 | 20241018 | 134000 | 4162447000 | 37300 | 37350 | 37400 | 37300 | 155 |
| 329 | 20241018 | 133900 | 4156660350 | 37350 | 37400 | 37400 | 37300 | 324 |
| 330 | 20241018 | 133800 | 4144555900 | 37450 | 37350 | 37450 | 37350 | 155 |
| 331 | 20241018 | 133700 | 4138764950 | 37350 | 37400 | 37400 | 37350 | 15 |
| 332 | 20241018 | 133600 | 4138204000 | 37350 | 37450 | 37450 | 37350 | 170 |
| 333 | 20241018 | 133500 | 4131848250 | 37450 | 37400 | 37450 | 37400 | 92 |
| 334 | 20241018 | 133400 | 4128407400 | 37450 | 37450 | 37450 | 37400 | 87 |
| 335 | 20241018 | 133300 | 4125150150 | 37450 | 37400 | 37450 | 37400 | 77 |
| 336 | 20241018 | 133200 | 4122267100 | 37400 | 37400 | 37450 | 37350 | 99 |
| 337 | 20241018 | 133100 | 4118567050 | 37350 | 37300 | 37350 | 37250 | 580 |
| 338 | 20241018 | 133000 | 4096910000 | 37300 | 37200 | 37300 | 37200 | 529 |
| 339 | 20241018 | 132900 | 4077181300 | 37200 | 37300 | 37300 | 37200 | 144 |
| 340 | 20241018 | 132800 | 4071814150 | 37300 | 37250 | 37300 | 37250 | 140 |
| 341 | 20241018 | 132700 | 4066599000 | 37250 | 37200 | 37250 | 37200 | 404 |
| 342 | 20241018 | 132600 | 4051564400 | 37250 | 37350 | 37350 | 37200 | 582 |
| 343 | 20241018 | 132500 | 4029866850 | 37350 | 37450 | 37450 | 37350 | 1109 |
| 344 | 20241018 | 132400 | 3988432650 | 37450 | 37400 | 37450 | 37400 | 628 |
| 345 | 20241018 | 132300 | 3964939200 | 37400 | 37400 | 37450 | 37400 | 531 |
| 346 | 20241018 | 132200 | 3945079750 | 37450 | 37450 | 37450 | 37450 | 176 |
| 347 | 20241018 | 132100 | 3938488550 | 37500 | 37450 | 37500 | 37400 | 677 |
| 348 | 20241018 | 132000 | 3913134450 | 37400 | 37400 | 37450 | 37400 | 236 |
| 349 | 20241018 | 131900 | 3904307050 | 37450 | 37450 | 37450 | 37450 | 47 |
| 350 | 20241018 | 131800 | 3902546900 | 37450 | 37450 | 37450 | 37400 | 88 |
| 351 | 20241018 | 131700 | 3899254800 | 37450 | 37450 | 37500 | 37400 | 137 |
| 352 | 20241018 | 131600 | 3894126600 | 37500 | 37500 | 37500 | 37450 | 137 |
| 353 | 20241018 | 131500 | 3888990850 | 37500 | 37450 | 37500 | 37400 | 126 |
| 354 | 20241018 | 131400 | 3884276200 | 37400 | 37500 | 37500 | 37400 | 303 |
| 355 | 20241018 | 131300 | 3872940450 | 37450 | 37450 | 37500 | 37450 | 525 |
| 356 | 20241018 | 131200 | 3853279050 | 37450 | 37450 | 37450 | 37450 | 165 |
| 357 | 20241018 | 131100 | 3847099800 | 37450 | 37500 | 37500 | 37450 | 499 |
| 358 | 20241018 | 131000 | 3828411700 | 37500 | 37600 | 37600 | 37500 | 72 |
| 359 | 20241018 | 130900 | 3825711300 | 37600 | 37550 | 37600 | 37500 | 4082 |
| 360 | 20241018 | 130800 | 3672559200 | 37550 | 37600 | 37650 | 37550 | 2536 |
| 361 | 20241018 | 130700 | 3577206450 | 37650 | 37650 | 37650 | 37650 | 200 |
| 362 | 20241018 | 130600 | 3569676450 | 37650 | 37650 | 37650 | 37600 | 91 |
| 363 | 20241018 | 130500 | 3566253000 | 37650 | 37650 | 37650 | 37600 | 60 |
| 364 | 20241018 | 130400 | 3563994950 | 37600 | 37650 | 37650 | 37600 | 81 |
| 365 | 20241018 | 130300 | 3560946300 | 37650 | 37650 | 37650 | 37600 | 241 |
| 366 | 20241018 | 130200 | 3551877800 | 37650 | 37650 | 37650 | 37600 | 235 |
| 367 | 20241018 | 130100 | 3543034550 | 37650 | 37600 | 37650 | 37600 | 382 |
| 368 | 20241018 | 130000 | 3528661150 | 37600 | 37650 | 37650 | 37600 | 73 |
| 369 | 20241018 | 125900 | 3525915400 | 37650 | 37650 | 37650 | 37650 | 55 |
| 370 | 20241018 | 125800 | 3523844650 | 37650 | 37650 | 37650 | 37650 | 297 |
| 371 | 20241018 | 125700 | 3512662600 | 37650 | 37650 | 37700 | 37650 | 246 |
| 372 | 20241018 | 125600 | 3503400400 | 37650 | 37650 | 37650 | 37650 | 43 |
| 373 | 20241018 | 125500 | 3501781450 | 37650 | 37600 | 37650 | 37600 | 94 |
| 374 | 20241018 | 125400 | 3498243550 | 37600 | 37650 | 37700 | 37600 | 501 |
| 375 | 20241018 | 125300 | 3479381300 | 37650 | 37700 | 37700 | 37650 | 522 |
| 376 | 20241018 | 125200 | 3459727950 | 37700 | 37700 | 37750 | 37650 | 273 |
| 377 | 20241018 | 125100 | 3449436300 | 37700 | 37700 | 37750 | 37650 | 744 |
| 378 | 20241018 | 125000 | 3421420650 | 37700 | 37700 | 37700 | 37650 | 129 |
| 379 | 20241018 | 124900 | 3416560100 | 37700 | 37700 | 37750 | 37650 | 35 |
| 380 | 20241018 | 124800 | 3415241150 | 37750 | 37750 | 37750 | 37650 | 90 |
| 381 | 20241018 | 124700 | 3411850700 | 37700 | 37700 | 37750 | 37650 | 1188 |
| 382 | 20241018 | 124600 | 3367113000 | 37750 | 37750 | 37750 | 37700 | 50 |
| 383 | 20241018 | 124500 | 3365226350 | 37700 | 37700 | 37700 | 37700 | 524 |
| 384 | 20241018 | 124400 | 3345471550 | 37750 | 37700 | 37750 | 37650 | 32 |
| 385 | 20241018 | 124300 | 3344264000 | 37750 | 37750 | 37750 | 37650 | 771 |
| 386 | 20241018 | 124200 | 3315225000 | 37750 | 37700 | 37750 | 37700 | 25 |
| 387 | 20241018 | 124100 | 3314282350 | 37700 | 37700 | 37700 | 37700 | 7 |
| 388 | 20241018 | 124000 | 3314018450 | 37700 | 37700 | 37750 | 37700 | 598 |
| 389 | 20241018 | 123900 | 3291473800 | 37700 | 37700 | 37750 | 37700 | 1145 |
| 390 | 20241018 | 123800 | 3248306250 | 37700 | 37750 | 37750 | 37700 | 169 |
| 391 | 20241018 | 123700 | 3241934900 | 37700 | 37700 | 37750 | 37700 | 67 |
| 392 | 20241018 | 123600 | 3239408850 | 37700 | 37750 | 37750 | 37700 | 19 |
| 393 | 20241018 | 123500 | 3238691700 | 37750 | 37700 | 37750 | 37700 | 546 |
| 394 | 20241018 | 123400 | 3218102350 | 37750 | 37700 | 37750 | 37700 | 296 |
| 395 | 20241018 | 123300 | 3206934300 | 37700 | 37700 | 37750 | 37700 | 265 |
| 396 | 20241018 | 123200 | 3196943150 | 37750 | 37700 | 37750 | 37700 | 49 |
| 397 | 20241018 | 123100 | 3195093900 | 37750 | 37700 | 37750 | 37700 | 372 |
| 398 | 20241018 | 123000 | 3181064200 | 37700 | 37750 | 37750 | 37700 | 92 |
| 399 | 20241018 | 122900 | 3177594750 | 37750 | 37700 | 37750 | 37700 | 103 |
| 400 | 20241018 | 122800 | 3173708600 | 37700 | 37700 | 37750 | 37700 | 88 |
| 401 | 20241018 | 122700 | 3170390350 | 37750 | 37750 | 37750 | 37700 | 42 |
| 402 | 20241018 | 122600 | 3168804950 | 37750 | 37700 | 37750 | 37700 | 88 |
| 403 | 20241018 | 122500 | 3165484150 | 37700 | 37700 | 37750 | 37700 | 163 |
| 404 | 20241018 | 122400 | 3159338850 | 37700 | 37750 | 37750 | 37700 | 32 |
| 405 | 20241018 | 122300 | 3158132150 | 37750 | 37700 | 37750 | 37700 | 237 |
| 406 | 20241018 | 122200 | 3149194850 | 37700 | 37700 | 37750 | 37700 | 240 |
| 407 | 20241018 | 122100 | 3140146800 | 37750 | 37750 | 37750 | 37700 | 23 |
| 408 | 20241018 | 122000 | 3139278750 | 37750 | 37750 | 37800 | 37750 | 1930 |
| 409 | 20241018 | 121900 | 3066421150 | 37750 | 37800 | 37800 | 37750 | 104 |
| 410 | 20241018 | 121800 | 3062492550 | 37800 | 37800 | 37800 | 37750 | 87 |
| 411 | 20241018 | 121700 | 3059204000 | 37800 | 37800 | 37800 | 37750 | 906 |
| 412 | 20241018 | 121600 | 3024962200 | 37850 | 37800 | 37850 | 37800 | 38 |
| 413 | 20241018 | 121500 | 3023524500 | 37800 | 37800 | 37850 | 37800 | 304 |
| 414 | 20241018 | 121400 | 3012031300 | 37850 | 37800 | 37850 | 37800 | 169 |
| 415 | 20241018 | 121300 | 3005641600 | 37800 | 37800 | 37850 | 37800 | 16 |
| 416 | 20241018 | 121200 | 3005036700 | 37850 | 37800 | 37850 | 37800 | 40 |
| 417 | 20241018 | 121100 | 3003524450 | 37800 | 37800 | 37850 | 37800 | 145 |
| 418 | 20241018 | 121000 | 2998042950 | 37800 | 37850 | 37850 | 37800 | 48 |
| 419 | 20241018 | 120900 | 2996228500 | 37800 | 37850 | 37850 | 37800 | 16 |
| 420 | 20241018 | 120800 | 2995623550 | 37800 | 37800 | 37800 | 37800 | 54 |
| 421 | 20241018 | 120700 | 2993582350 | 37850 | 37800 | 37850 | 37800 | 82 |
| 422 | 20241018 | 120600 | 2990482700 | 37850 | 37800 | 37850 | 37800 | 103 |
| 423 | 20241018 | 120500 | 2986589200 | 37800 | 37850 | 37850 | 37800 | 211 |
| 424 | 20241018 | 120400 | 2978608450 | 37800 | 37800 | 37850 | 37750 | 245 |
| 425 | 20241018 | 120300 | 2969353300 | 37850 | 37750 | 37850 | 37750 | 29 |
| 426 | 20241018 | 120200 | 2968258350 | 37750 | 37800 | 37800 | 37750 | 203 |
| 427 | 20241018 | 120100 | 2960589100 | 37800 | 37850 | 37850 | 37800 | 18 |
| 428 | 20241018 | 120000 | 2959907900 | 37800 | 37800 | 37800 | 37750 | 495 |
| 429 | 20241018 | 115900 | 2941199250 | 37750 | 37800 | 37800 | 37750 | 168 |
| 430 | 20241018 | 115800 | 2934852450 | 37800 | 37750 | 37800 | 37750 | 626 |
| 431 | 20241018 | 115700 | 2911220250 | 37800 | 37900 | 37900 | 37800 | 3235 |
| 432 | 20241018 | 115600 | 2788927850 | 37900 | 37900 | 37900 | 37850 | 246 |
| 433 | 20241018 | 115500 | 2779616200 | 37900 | 37850 | 37900 | 37850 | 543 |
| 434 | 20241018 | 115400 | 2759063400 | 37900 | 37900 | 37900 | 37850 | 1417 |
| 435 | 20241018 | 115300 | 2705371700 | 37900 | 37950 | 37950 | 37900 | 114 |
| 436 | 20241018 | 115200 | 2701050950 | 37900 | 37950 | 38000 | 37900 | 152 |
| 437 | 20241018 | 115100 | 2695283050 | 37950 | 37950 | 37950 | 37950 | 218 |
| 438 | 20241018 | 115000 | 2687009950 | 38000 | 37950 | 38000 | 37950 | 20 |
| 439 | 20241018 | 114900 | 2686250050 | 37950 | 37950 | 37950 | 37950 | 84 |
| 440 | 20241018 | 114800 | 2683062250 | 37950 | 38000 | 38050 | 37900 | 1247 |
| 441 | 20241018 | 114700 | 2635694700 | 38000 | 38000 | 38050 | 37950 | 1121 |
| 442 | 20241018 | 114600 | 2593148850 | 38000 | 38000 | 38000 | 38000 | 795 |
| 443 | 20241018 | 114500 | 2562938850 | 38000 | 38000 | 38000 | 38000 | 1598 |
| 444 | 20241018 | 114400 | 2502214850 | 38000 | 38050 | 38050 | 38000 | 22 |
| 445 | 20241018 | 114300 | 2501377950 | 38050 | 38000 | 38050 | 38000 | 225 |
| 446 | 20241018 | 114200 | 2492827850 | 38000 | 38050 | 38050 | 38000 | 1385 |
| 447 | 20241018 | 114100 | 2440187450 | 38050 | 38050 | 38050 | 38050 | 53 |
| 448 | 20241018 | 114000 | 2438170800 | 38100 | 38100 | 38100 | 38100 | 189 |
| 449 | 20241018 | 113900 | 2430969900 | 38100 | 38100 | 38100 | 38100 | 76 |
| 450 | 20241018 | 113800 | 2428074300 | 38150 | 38100 | 38150 | 38100 | 139 |
| 451 | 20241018 | 113700 | 2422775800 | 38100 | 38100 | 38150 | 38100 | 26 |
| 452 | 20241018 | 113600 | 2421785150 | 38100 | 38100 | 38100 | 38100 | 53 |
| 453 | 20241018 | 113500 | 2419765850 | 38150 | 38100 | 38150 | 38100 | 241 |
| 454 | 20241018 | 113400 | 2410576100 | 38050 | 38100 | 38100 | 38050 | 298 |
| 455 | 20241018 | 113300 | 2399231650 | 38050 | 38100 | 38100 | 38050 | 124 |
| 456 | 20241018 | 113200 | 2394511250 | 38100 | 38050 | 38100 | 38000 | 777 |
| 457 | 20241018 | 113100 | 2364965150 | 38050 | 38000 | 38050 | 38000 | 160 |
| 458 | 20241018 | 113000 | 2358879300 | 38050 | 38050 | 38050 | 38000 | 272 |
| 459 | 20241018 | 112900 | 2348540150 | 38050 | 38050 | 38050 | 38000 | 645 |
| 460 | 20241018 | 112800 | 2324005400 | 38050 | 38050 | 38100 | 38000 | 638 |
| 461 | 20241018 | 112700 | 2299749300 | 38050 | 38050 | 38050 | 38000 | 1208 |
| 462 | 20241018 | 112600 | 2253832400 | 38050 | 38050 | 38050 | 38050 | 93 |
| 463 | 20241018 | 112500 | 2250293750 | 38050 | 38100 | 38100 | 38050 | 1368 |
| 464 | 20241018 | 112400 | 2198240850 | 38100 | 38050 | 38100 | 38050 | 298 |
| 465 | 20241018 | 112300 | 2186900650 | 38050 | 38100 | 38100 | 38050 | 37 |
| 466 | 20241018 | 112200 | 2185492050 | 38100 | 38100 | 38100 | 38050 | 105 |
| 467 | 20241018 | 112100 | 2181495750 | 38100 | 38100 | 38150 | 38100 | 141 |
| 468 | 20241018 | 112000 | 2176121950 | 38100 | 38150 | 38150 | 38100 | 36 |
| 469 | 20241018 | 111900 | 2174749300 | 38100 | 38100 | 38150 | 38050 | 492 |
| 470 | 20241018 | 111800 | 2156022000 | 38150 | 38100 | 38150 | 38100 | 120 |
| 471 | 20241018 | 111700 | 2151449900 | 38100 | 38100 | 38150 | 38100 | 2648 |
| 472 | 20241018 | 111600 | 2050561000 | 38100 | 38150 | 38150 | 38100 | 249 |
| 473 | 20241018 | 111500 | 2041072700 | 38200 | 38150 | 38200 | 38150 | 35 |
| 474 | 20241018 | 111400 | 2039737300 | 38100 | 38200 | 38200 | 38100 | 1249 |
| 475 | 20241018 | 111300 | 1992087650 | 38200 | 38200 | 38200 | 38150 | 113 |
| 476 | 20241018 | 111200 | 1987773700 | 38200 | 38200 | 38200 | 38150 | 245 |
| 477 | 20241018 | 111100 | 1978426200 | 38200 | 38200 | 38200 | 38150 | 10 |
| 478 | 20241018 | 111000 | 1978044550 | 38200 | 38250 | 38250 | 38200 | 131 |
| 479 | 20241018 | 110900 | 1973040200 | 38200 | 38200 | 38200 | 38200 | 33 |
| 480 | 20241018 | 110800 | 1971779600 | 38250 | 38250 | 38250 | 38250 | 1 |
| 481 | 20241018 | 110700 | 1971741350 | 38200 | 38150 | 38200 | 38150 | 382 |
| 482 | 20241018 | 110600 | 1957153550 | 38200 | 38200 | 38200 | 38200 | 73 |
| 483 | 20241018 | 110500 | 1954364950 | 38200 | 38200 | 38200 | 38200 | 13 |
| 484 | 20241018 | 110400 | 1953868350 | 38150 | 38150 | 38150 | 38150 | 409 |
| 485 | 20241018 | 110300 | 1938265000 | 38150 | 38150 | 38150 | 38150 | 277 |
| 486 | 20241018 | 110200 | 1927697450 | 38150 | 38200 | 38200 | 38150 | 544 |
| 487 | 20241018 | 110100 | 1906935650 | 38200 | 38200 | 38200 | 38150 | 96 |
| 488 | 20241018 | 110000 | 1903272700 | 38200 | 38200 | 38200 | 38200 | 17 |
| 489 | 20241018 | 105900 | 1902623300 | 38150 | 38150 | 38200 | 38150 | 200 |
| 490 | 20241018 | 105800 | 1894987000 | 38200 | 38200 | 38200 | 38200 | 37 |
| 491 | 20241018 | 105700 | 1893573600 | 38200 | 38150 | 38200 | 38150 | 278 |
| 492 | 20241018 | 105600 | 1882954100 | 38150 | 38150 | 38200 | 38150 | 454 |
| 493 | 20241018 | 105500 | 1865632500 | 38200 | 38150 | 38200 | 38150 | 138 |
| 494 | 20241018 | 105400 | 1860365700 | 38200 | 38200 | 38200 | 38200 | 50 |
| 495 | 20241018 | 105300 | 1858455700 | 38150 | 38200 | 38200 | 38150 | 941 |
| 496 | 20241018 | 105200 | 1822525350 | 38200 | 38250 | 38250 | 38200 | 90 |
| 497 | 20241018 | 105100 | 1819087250 | 38200 | 38200 | 38250 | 38200 | 148 |
| 498 | 20241018 | 105000 | 1813433600 | 38200 | 38200 | 38250 | 38200 | 1428 |
| 499 | 20241018 | 104900 | 1758883450 | 38250 | 38200 | 38250 | 38200 | 48 |
| 500 | 20241018 | 104800 | 1757047550 | 38200 | 38200 | 38250 | 38200 | 63 |
| 501 | 20241018 | 104700 | 1754640300 | 38200 | 38250 | 38250 | 38200 | 111 |
| 502 | 20241018 | 104600 | 1750399950 | 38200 | 38200 | 38200 | 38200 | 10 |
| 503 | 20241018 | 104500 | 1750017950 | 38250 | 38250 | 38250 | 38250 | 58 |
| 504 | 20241018 | 104400 | 1747799450 | 38200 | 38250 | 38250 | 38200 | 89 |
| 505 | 20241018 | 104300 | 1744398800 | 38250 | 38250 | 38300 | 38250 | 119 |
| 506 | 20241018 | 104200 | 1739846550 | 38250 | 38250 | 38300 | 38200 | 231 |
| 507 | 20241018 | 104100 | 1731011500 | 38200 | 38200 | 38250 | 38200 | 452 |
| 508 | 20241018 | 104000 | 1713742350 | 38250 | 38250 | 38250 | 38200 | 223 |
| 509 | 20241018 | 103900 | 1705213600 | 38300 | 38250 | 38300 | 38250 | 156 |
| 510 | 20241018 | 103800 | 1699246350 | 38250 | 38300 | 38300 | 38250 | 78 |
| 511 | 20241018 | 103700 | 1696261950 | 38300 | 38250 | 38300 | 38200 | 781 |
| 512 | 20241018 | 103600 | 1666394750 | 38300 | 38250 | 38300 | 38250 | 313 |
| 513 | 20241018 | 103500 | 1654411100 | 38250 | 38250 | 38250 | 38250 | 97 |
| 514 | 20241018 | 103400 | 1650700850 | 38200 | 38250 | 38250 | 38200 | 215 |
| 515 | 20241018 | 103300 | 1642477450 | 38200 | 38250 | 38250 | 38200 | 89 |
| 516 | 20241018 | 103200 | 1639073300 | 38250 | 38250 | 38250 | 38250 | 826 |
| 517 | 20241018 | 103100 | 1607478800 | 38250 | 38300 | 38350 | 38250 | 1005 |
| 518 | 20241018 | 103000 | 1569010050 | 38350 | 38400 | 38400 | 38350 | 82 |
| 519 | 20241018 | 102900 | 1565864850 | 38350 | 38400 | 38400 | 38350 | 345 |
| 520 | 20241018 | 102800 | 1552632850 | 38450 | 38400 | 38450 | 38400 | 75 |
| 521 | 20241018 | 102700 | 1549752800 | 38450 | 38450 | 38450 | 38450 | 13 |
| 522 | 20241018 | 102600 | 1549252950 | 38450 | 38400 | 38450 | 38400 | 191 |
| 523 | 20241018 | 102500 | 1541909300 | 38450 | 38400 | 38450 | 38400 | 36 |
| 524 | 20241018 | 102400 | 1540526100 | 38400 | 38450 | 38450 | 38400 | 64 |
| 525 | 20241018 | 102300 | 1538067450 | 38400 | 38450 | 38450 | 38400 | 250 |
| 526 | 20241018 | 102200 | 1528465150 | 38450 | 38450 | 38450 | 38450 | 18 |
| 527 | 20241018 | 102100 | 1527773050 | 38450 | 38500 | 38500 | 38450 | 23 |
| 528 | 20241018 | 102000 | 1526888550 | 38500 | 38500 | 38500 | 38500 | 13 |
| 529 | 20241018 | 101900 | 1526388050 | 38500 | 38450 | 38500 | 38450 | 47 |
| 530 | 20241018 | 101800 | 1524578600 | 38500 | 38500 | 38500 | 38450 | 553 |
| 531 | 20241018 | 101700 | 1503308100 | 38450 | 38500 | 38500 | 38450 | 142 |
| 532 | 20241018 | 101600 | 1497844700 | 38500 | 38500 | 38500 | 38500 | 32 |
| 533 | 20241018 | 101500 | 1496612700 | 38550 | 38500 | 38550 | 38500 | 52 |
| 534 | 20241018 | 101400 | 1494610600 | 38500 | 38500 | 38500 | 38500 | 185 |
| 535 | 20241018 | 101300 | 1487488100 | 38500 | 38550 | 38600 | 38500 | 71 |
| 536 | 20241018 | 101200 | 1484752000 | 38600 | 38500 | 38600 | 38500 | 549 |
| 537 | 20241018 | 101100 | 1463612750 | 38600 | 38600 | 38600 | 38550 | 4 |
| 538 | 20241018 | 101000 | 1463458400 | 38550 | 38500 | 38600 | 38500 | 76 |
| 539 | 20241018 | 100900 | 1460529550 | 38500 | 38550 | 38600 | 38500 | 281 |
| 540 | 20241018 | 100800 | 1449701350 | 38550 | 38550 | 38550 | 38550 | 10 |
| 541 | 20241018 | 100700 | 1449315850 | 38500 | 38550 | 38600 | 38500 | 217 |
| 542 | 20241018 | 100600 | 1440951750 | 38550 | 38550 | 38550 | 38550 | 165 |
| 543 | 20241018 | 100500 | 1434591000 | 38600 | 38600 | 38600 | 38600 | 135 |
| 544 | 20241018 | 100400 | 1429380000 | 38600 | 38550 | 38600 | 38500 | 69 |
| 545 | 20241018 | 100300 | 1426720900 | 38550 | 38500 | 38550 | 38500 | 8 |
| 546 | 20241018 | 100200 | 1426412550 | 38550 | 38550 | 38550 | 38500 | 63 |
| 547 | 20241018 | 100100 | 1423986400 | 38550 | 38550 | 38550 | 38550 | 146 |
| 548 | 20241018 | 100000 | 1418358100 | 38550 | 38550 | 38550 | 38500 | 38 |
| 549 | 20241018 | 095900 | 1416893800 | 38500 | 38550 | 38550 | 38450 | 754 |
| 550 | 20241018 | 095800 | 1387855900 | 38550 | 38550 | 38600 | 38550 | 29 |
| 551 | 20241018 | 095700 | 1386737550 | 38600 | 38600 | 38600 | 38600 | 81 |
| 552 | 20241018 | 095600 | 1383610950 | 38550 | 38550 | 38600 | 38550 | 808 |
| 553 | 20241018 | 095500 | 1352457400 | 38600 | 38600 | 38600 | 38550 | 67 |
| 554 | 20241018 | 095400 | 1349873750 | 38550 | 38550 | 38550 | 38550 | 36 |
| 555 | 20241018 | 095300 | 1348485950 | 38550 | 38650 | 38650 | 38550 | 393 |
| 556 | 20241018 | 095200 | 1333310100 | 38600 | 38600 | 38600 | 38600 | 114 |
| 557 | 20241018 | 095100 | 1328909700 | 38600 | 38600 | 38600 | 38600 | 257 |
| 558 | 20241018 | 095000 | 1318989500 | 38600 | 38600 | 38700 | 38600 | 186 |
| 559 | 20241018 | 094900 | 1311799650 | 38600 | 38650 | 38650 | 38600 | 182 |
| 560 | 20241018 | 094800 | 1304766850 | 38700 | 38650 | 38700 | 38650 | 108 |
| 561 | 20241018 | 094700 | 1300592250 | 38650 | 38650 | 38700 | 38650 | 155 |
| 562 | 20241018 | 094600 | 1294601450 | 38700 | 38750 | 38750 | 38700 | 200 |
| 563 | 20241018 | 094500 | 1286859650 | 38750 | 38800 | 38800 | 38700 | 92 |
| 564 | 20241018 | 094400 | 1283292450 | 38700 | 38800 | 38800 | 38700 | 44 |
| 565 | 20241018 | 094300 | 1281587550 | 38800 | 38700 | 38800 | 38650 | 307 |
| 566 | 20241018 | 094200 | 1269697250 | 38750 | 38800 | 38800 | 38700 | 297 |
| 567 | 20241018 | 094100 | 1258194250 | 38800 | 38850 | 38850 | 38750 | 281 |
| 568 | 20241018 | 094000 | 1247291750 | 38850 | 38700 | 38850 | 38650 | 944 |
| 569 | 20241018 | 093900 | 1210709000 | 38700 | 38650 | 38700 | 38600 | 159 |
| 570 | 20241018 | 093800 | 1204561050 | 38650 | 38550 | 38650 | 38500 | 1092 |
| 571 | 20241018 | 093700 | 1162469700 | 38600 | 38500 | 38600 | 38450 | 299 |
| 572 | 20241018 | 093600 | 1150954200 | 38450 | 38500 | 38550 | 38450 | 237 |
| 573 | 20241018 | 093500 | 1141829150 | 38500 | 38450 | 38500 | 38450 | 39 |
| 574 | 20241018 | 093400 | 1140328950 | 38450 | 38400 | 38500 | 38400 | 114 |
| 575 | 20241018 | 093300 | 1135948900 | 38400 | 38250 | 38400 | 38250 | 54 |
| 576 | 20241018 | 093200 | 1133881100 | 38300 | 38250 | 38300 | 38200 | 141 |
| 577 | 20241018 | 093100 | 1128483300 | 38300 | 38200 | 38300 | 38200 | 737 |
| 578 | 20241018 | 093000 | 1100311550 | 38200 | 38250 | 38250 | 38200 | 392 |
| 579 | 20241018 | 092900 | 1085334450 | 38250 | 38300 | 38300 | 38200 | 189 |
| 580 | 20241018 | 092800 | 1078110600 | 38250 | 38300 | 38300 | 38250 | 327 |
| 581 | 20241018 | 092700 | 1065601000 | 38300 | 38300 | 38300 | 38250 | 218 |
| 582 | 20241018 | 092600 | 1057259550 | 38300 | 38200 | 38300 | 38200 | 882 |
| 583 | 20241018 | 092500 | 1023504000 | 38250 | 38200 | 38250 | 38200 | 1626 |
| 584 | 20241018 | 092400 | 961374600 | 38200 | 38150 | 38250 | 38100 | 536 |
| 585 | 20241018 | 092300 | 940918450 | 38150 | 38250 | 38250 | 38150 | 1913 |
| 586 | 20241018 | 092200 | 867845450 | 38250 | 38300 | 38350 | 38250 | 1445 |
| 587 | 20241018 | 092100 | 812517150 | 38350 | 38400 | 38500 | 38350 | 512 |
| 588 | 20241018 | 092000 | 792878250 | 38400 | 38600 | 38600 | 38350 | 2164 |
| 589 | 20241018 | 091900 | 709628950 | 38550 | 38700 | 38700 | 38550 | 6693 |
| 590 | 20241018 | 091800 | 451184750 | 38700 | 38750 | 38800 | 38700 | 1097 |
| 591 | 20241018 | 091700 | 408712850 | 38800 | 38850 | 38900 | 38750 | 926 |
| 592 | 20241018 | 091600 | 372782450 | 38900 | 38950 | 38950 | 38900 | 204 |
| 593 | 20241018 | 091500 | 364845550 | 38950 | 39000 | 39000 | 38950 | 57 |
| 594 | 20241018 | 091400 | 362622800 | 39000 | 38900 | 39000 | 38900 | 154 |
| 595 | 20241018 | 091300 | 356621800 | 38900 | 38950 | 39000 | 38900 | 173 |
| 596 | 20241018 | 091200 | 349881550 | 39000 | 38950 | 39000 | 38950 | 148 |
| 597 | 20241018 | 091100 | 344111550 | 39000 | 38850 | 39000 | 38850 | 564 |
| 598 | 20241018 | 091000 | 322162700 | 38850 | 38750 | 38900 | 38700 | 1048 |
| 599 | 20241018 | 090900 | 281486000 | 38850 | 38900 | 38900 | 38750 | 641 |
| 600 | 20241018 | 090800 | 256595700 | 38900 | 38900 | 38950 | 38900 | 160 |
| 601 | 20241018 | 090700 | 250370900 | 38950 | 38900 | 38950 | 38800 | 553 |
| 602 | 20241018 | 090600 | 228893600 | 38900 | 38800 | 38900 | 38800 | 332 |
| 603 | 20241018 | 090500 | 216008800 | 38800 | 38700 | 38850 | 38700 | 64 |
| 604 | 20241018 | 090400 | 213526100 | 38700 | 38750 | 38850 | 38650 | 699 |
| 605 | 20241018 | 090300 | 186469400 | 38750 | 39000 | 39000 | 38700 | 641 |
| 606 | 20241018 | 090200 | 161609650 | 39000 | 39000 | 39000 | 38700 | 529 |
| 607 | 20241018 | 090100 | 141067000 | 39050 | 39100 | 39400 | 39050 | 1014 |
| 608 | 20241018 | 090000 | 101412650 | 39050 | 38600 | 39050 | 38600 | 2623 |