33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241018 | 192200 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 5568 |
| 3 | 20241018 | 192100 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 4 | 20241018 | 192000 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 5 | 20241018 | 191900 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 6 | 20241018 | 191800 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 7 | 20241018 | 191700 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 8 | 20241018 | 191600 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 9 | 20241018 | 191500 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 10 | 20241018 | 191400 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 11 | 20241018 | 191300 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 12 | 20241018 | 191200 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 13 | 20241018 | 191100 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 14 | 20241018 | 191000 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 15 | 20241018 | 190900 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 16 | 20241018 | 190800 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 17 | 20241018 | 190700 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 18 | 20241018 | 190600 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 19 | 20241018 | 190500 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 20 | 20241018 | 190400 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 21 | 20241018 | 190300 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 22 | 20241018 | 190200 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 23 | 20241018 | 190100 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 24 | 20241018 | 190000 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 25 | 20241018 | 185900 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 26 | 20241018 | 185800 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 27 | 20241018 | 185700 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 28 | 20241018 | 185600 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 29 | 20241018 | 185500 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 30 | 20241018 | 185400 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 31 | 20241018 | 185300 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 32 | 20241018 | 185200 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 5568 |
| 33 | 20241018 | 185100 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 34 | 20241018 | 185000 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 35 | 20241018 | 184900 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 36 | 20241018 | 184800 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 37 | 20241018 | 184700 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 38 | 20241018 | 184600 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 39 | 20241018 | 184500 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 40 | 20241018 | 184400 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 41 | 20241018 | 184300 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 42 | 20241018 | 184200 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 43 | 20241018 | 184100 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 44 | 20241018 | 184000 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 45 | 20241018 | 183900 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 46 | 20241018 | 183800 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 47 | 20241018 | 183700 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 48 | 20241018 | 183600 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 49 | 20241018 | 183500 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 50 | 20241018 | 183400 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 51 | 20241018 | 183300 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 52 | 20241018 | 183200 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 53 | 20241018 | 183100 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 54 | 20241018 | 183000 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 55 | 20241018 | 182900 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 56 | 20241018 | 182800 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 57 | 20241018 | 182700 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 58 | 20241018 | 182600 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 59 | 20241018 | 182500 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 60 | 20241018 | 182400 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 61 | 20241018 | 182300 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 62 | 20241018 | 182200 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 5568 |
| 63 | 20241018 | 182100 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 64 | 20241018 | 182000 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 65 | 20241018 | 181900 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 66 | 20241018 | 181800 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 67 | 20241018 | 181700 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 68 | 20241018 | 181600 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 69 | 20241018 | 181500 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 70 | 20241018 | 181400 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 71 | 20241018 | 181300 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 72 | 20241018 | 181200 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 73 | 20241018 | 181100 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 74 | 20241018 | 181000 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 75 | 20241018 | 180900 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 76 | 20241018 | 180800 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 77 | 20241018 | 180700 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 78 | 20241018 | 180600 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 79 | 20241018 | 180500 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 80 | 20241018 | 180400 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 81 | 20241018 | 180300 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 82 | 20241018 | 180200 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 83 | 20241018 | 180100 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 84 | 20241018 | 180000 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 85 | 20241018 | 175900 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 86 | 20241018 | 175800 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 87 | 20241018 | 175700 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 88 | 20241018 | 175600 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 89 | 20241018 | 175500 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 90 | 20241018 | 175400 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 91 | 20241018 | 175300 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 92 | 20241018 | 175200 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 5568 |
| 93 | 20241018 | 175100 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 94 | 20241018 | 175000 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 95 | 20241018 | 174900 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 96 | 20241018 | 174800 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 97 | 20241018 | 174700 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 98 | 20241018 | 174600 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 99 | 20241018 | 174500 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 100 | 20241018 | 174400 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 101 | 20241018 | 174300 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 102 | 20241018 | 174200 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 103 | 20241018 | 174100 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 104 | 20241018 | 174000 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 105 | 20241018 | 173900 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 106 | 20241018 | 173800 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 107 | 20241018 | 173700 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 108 | 20241018 | 173600 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 109 | 20241018 | 173500 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 110 | 20241018 | 173400 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 111 | 20241018 | 173300 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 112 | 20241018 | 173200 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 113 | 20241018 | 173100 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 114 | 20241018 | 173000 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 115 | 20241018 | 172900 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 116 | 20241018 | 172800 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 117 | 20241018 | 172700 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 118 | 20241018 | 172600 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 119 | 20241018 | 172500 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 120 | 20241018 | 172400 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 121 | 20241018 | 172300 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 122 | 20241018 | 172200 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 5568 |
| 123 | 20241018 | 172100 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 124 | 20241018 | 172000 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 125 | 20241018 | 171900 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 126 | 20241018 | 171800 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 127 | 20241018 | 171700 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 128 | 20241018 | 171600 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 129 | 20241018 | 171500 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 130 | 20241018 | 171400 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 131 | 20241018 | 171300 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 132 | 20241018 | 171200 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 133 | 20241018 | 171100 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 134 | 20241018 | 171000 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 135 | 20241018 | 170900 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 136 | 20241018 | 170800 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 137 | 20241018 | 170700 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 138 | 20241018 | 170600 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 139 | 20241018 | 170500 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 140 | 20241018 | 170400 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 141 | 20241018 | 170300 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 142 | 20241018 | 170200 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 143 | 20241018 | 170100 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 144 | 20241018 | 170000 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 145 | 20241018 | 165900 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 146 | 20241018 | 165800 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 147 | 20241018 | 165700 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 148 | 20241018 | 165600 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 149 | 20241018 | 165500 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 150 | 20241018 | 165400 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 151 | 20241018 | 165300 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 152 | 20241018 | 165200 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 5568 |
| 153 | 20241018 | 165100 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 154 | 20241018 | 165000 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 155 | 20241018 | 164900 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 156 | 20241018 | 164800 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 157 | 20241018 | 164700 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 158 | 20241018 | 164600 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 159 | 20241018 | 164500 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 160 | 20241018 | 164400 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 161 | 20241018 | 164300 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 162 | 20241018 | 164200 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 163 | 20241018 | 164100 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 164 | 20241018 | 164000 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 165 | 20241018 | 163900 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 166 | 20241018 | 163800 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 167 | 20241018 | 163700 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 168 | 20241018 | 163600 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 169 | 20241018 | 163500 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 170 | 20241018 | 163400 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 171 | 20241018 | 163300 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 172 | 20241018 | 163200 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 173 | 20241018 | 163100 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 174 | 20241018 | 163000 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 175 | 20241018 | 162900 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 176 | 20241018 | 162800 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 177 | 20241018 | 162700 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 178 | 20241018 | 162600 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 179 | 20241018 | 162500 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 180 | 20241018 | 162400 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 181 | 20241018 | 162300 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 182 | 20241018 | 162200 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 5568 |
| 183 | 20241018 | 162100 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 184 | 20241018 | 162000 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 185 | 20241018 | 161900 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 186 | 20241018 | 161800 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 187 | 20241018 | 161700 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 188 | 20241018 | 161600 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 189 | 20241018 | 161500 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 190 | 20241018 | 161400 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 191 | 20241018 | 161300 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 192 | 20241018 | 161200 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 193 | 20241018 | 161100 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 194 | 20241018 | 161000 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 195 | 20241018 | 160900 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 196 | 20241018 | 160800 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 197 | 20241018 | 160700 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 198 | 20241018 | 160600 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 199 | 20241018 | 160500 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 200 | 20241018 | 160400 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 201 | 20241018 | 160300 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 202 | 20241018 | 160200 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 203 | 20241018 | 160100 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 204 | 20241018 | 160000 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 205 | 20241018 | 155900 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 206 | 20241018 | 155800 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 207 | 20241018 | 155700 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 208 | 20241018 | 155600 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 209 | 20241018 | 155500 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 210 | 20241018 | 155400 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 211 | 20241018 | 155300 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 212 | 20241018 | 155200 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 5568 |
| 213 | 20241018 | 155100 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 214 | 20241018 | 155000 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 215 | 20241018 | 154900 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 216 | 20241018 | 154800 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 217 | 20241018 | 154700 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 218 | 20241018 | 154600 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 219 | 20241018 | 154500 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 220 | 20241018 | 154400 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 221 | 20241018 | 154300 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 222 | 20241018 | 154200 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 223 | 20241018 | 154100 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 224 | 20241018 | 154000 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 225 | 20241018 | 153900 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 226 | 20241018 | 153800 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 227 | 20241018 | 153700 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 228 | 20241018 | 153600 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 229 | 20241018 | 153500 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 230 | 20241018 | 153400 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 231 | 20241018 | 153300 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 232 | 20241018 | 153200 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 233 | 20241018 | 153100 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 0 |
| 234 | 20241018 | 153000 | 7620718250 | 27600 | 27600 | 27600 | 27600 | 5568 |
| 235 | 20241018 | 152900 | 7467041450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 236 | 20241018 | 152800 | 7467041450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 237 | 20241018 | 152700 | 7467041450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 238 | 20241018 | 152600 | 7467041450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 239 | 20241018 | 152500 | 7467041450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 240 | 20241018 | 152400 | 7467041450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 241 | 20241018 | 152300 | 7467041450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 242 | 20241018 | 152200 | 7467041450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 243 | 20241018 | 152100 | 7467041450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 244 | 20241018 | 152000 | 7467041450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 245 | 20241018 | 151900 | 7467041450 | 27600 | 27650 | 27650 | 27550 | 1391 |
| 246 | 20241018 | 151800 | 7428656450 | 27650 | 27600 | 27650 | 27550 | 1927 |
| 247 | 20241018 | 151700 | 7375468600 | 27600 | 27600 | 27600 | 27550 | 840 |
| 248 | 20241018 | 151600 | 7352304500 | 27600 | 27600 | 27600 | 27600 | 1197 |
| 249 | 20241018 | 151500 | 7319267300 | 27600 | 27600 | 27600 | 27550 | 387 |
| 250 | 20241018 | 151400 | 7308597600 | 27600 | 27600 | 27600 | 27550 | 370 |
| 251 | 20241018 | 151300 | 7298397050 | 27550 | 27600 | 27600 | 27550 | 260 |
| 252 | 20241018 | 151200 | 7291232900 | 27600 | 27550 | 27600 | 27550 | 238 |
| 253 | 20241018 | 151100 | 7284675500 | 27550 | 27600 | 27600 | 27550 | 91 |
| 254 | 20241018 | 151000 | 7282166400 | 27600 | 27550 | 27600 | 27550 | 980 |
| 255 | 20241018 | 150900 | 7255131150 | 27550 | 27550 | 27600 | 27550 | 766 |
| 256 | 20241018 | 150800 | 7234006400 | 27550 | 27550 | 27550 | 27550 | 234 |
| 257 | 20241018 | 150700 | 7227559700 | 27550 | 27550 | 27550 | 27550 | 275 |
| 258 | 20241018 | 150600 | 7219983450 | 27600 | 27500 | 27600 | 27500 | 2742 |
| 259 | 20241018 | 150500 | 7144429000 | 27500 | 27500 | 27550 | 27500 | 468 |
| 260 | 20241018 | 150400 | 7131554500 | 27500 | 27500 | 27550 | 27500 | 559 |
| 261 | 20241018 | 150300 | 7116165900 | 27500 | 27550 | 27550 | 27500 | 1740 |
| 262 | 20241018 | 150200 | 7068267150 | 27550 | 27500 | 27550 | 27500 | 527 |
| 263 | 20241018 | 150100 | 7053760350 | 27550 | 27500 | 27550 | 27500 | 813 |
| 264 | 20241018 | 150000 | 7031384600 | 27500 | 27500 | 27550 | 27500 | 441 |
| 265 | 20241018 | 145900 | 7019236150 | 27550 | 27500 | 27550 | 27500 | 489 |
| 266 | 20241018 | 145800 | 7005782100 | 27500 | 27500 | 27500 | 27500 | 557 |
| 267 | 20241018 | 145700 | 6990464600 | 27550 | 27500 | 27550 | 27500 | 607 |
| 268 | 20241018 | 145600 | 6973771100 | 27500 | 27500 | 27500 | 27500 | 234 |
| 269 | 20241018 | 145500 | 6967336100 | 27550 | 27500 | 27550 | 27500 | 511 |
| 270 | 20241018 | 145400 | 6953259100 | 27500 | 27500 | 27550 | 27500 | 281 |
| 271 | 20241018 | 145300 | 6945529550 | 27550 | 27500 | 27550 | 27500 | 601 |
| 272 | 20241018 | 145200 | 6928986050 | 27500 | 27500 | 27550 | 27500 | 1187 |
| 273 | 20241018 | 145100 | 6896323550 | 27550 | 27550 | 27550 | 27500 | 316 |
| 274 | 20241018 | 145000 | 6887630850 | 27500 | 27500 | 27550 | 27500 | 282 |
| 275 | 20241018 | 144900 | 6879874800 | 27500 | 27500 | 27550 | 27500 | 457 |
| 276 | 20241018 | 144800 | 6867307050 | 27500 | 27500 | 27550 | 27500 | 655 |
| 277 | 20241018 | 144700 | 6849277850 | 27550 | 27550 | 27550 | 27500 | 1240 |
| 278 | 20241018 | 144600 | 6815153700 | 27500 | 27550 | 27550 | 27500 | 358 |
| 279 | 20241018 | 144500 | 6805291100 | 27550 | 27550 | 27550 | 27500 | 540 |
| 280 | 20241018 | 144400 | 6790426350 | 27550 | 27550 | 27550 | 27500 | 452 |
| 281 | 20241018 | 144300 | 6777976250 | 27500 | 27500 | 27550 | 27500 | 363 |
| 282 | 20241018 | 144200 | 6767988450 | 27550 | 27550 | 27550 | 27500 | 373 |
| 283 | 20241018 | 144100 | 6757723700 | 27550 | 27500 | 27550 | 27500 | 364 |
| 284 | 20241018 | 144000 | 6747707700 | 27550 | 27500 | 27550 | 27500 | 505 |
| 285 | 20241018 | 143900 | 6733810950 | 27550 | 27550 | 27550 | 27500 | 483 |
| 286 | 20241018 | 143800 | 6720521200 | 27550 | 27500 | 27550 | 27500 | 232 |
| 287 | 20241018 | 143700 | 6714133850 | 27500 | 27500 | 27500 | 27500 | 448 |
| 288 | 20241018 | 143600 | 6701813850 | 27500 | 27500 | 27550 | 27500 | 750 |
| 289 | 20241018 | 143500 | 6681188550 | 27500 | 27500 | 27550 | 27500 | 249 |
| 290 | 20241018 | 143400 | 6674340050 | 27500 | 27500 | 27500 | 27500 | 344 |
| 291 | 20241018 | 143300 | 6664880050 | 27500 | 27500 | 27500 | 27500 | 11 |
| 292 | 20241018 | 143200 | 6664577550 | 27500 | 27500 | 27550 | 27500 | 245 |
| 293 | 20241018 | 143100 | 6657839850 | 27500 | 27550 | 27550 | 27500 | 575 |
| 294 | 20241018 | 143000 | 6642026300 | 27500 | 27500 | 27500 | 27500 | 390 |
| 295 | 20241018 | 142900 | 6631301300 | 27500 | 27550 | 27550 | 27500 | 911 |
| 296 | 20241018 | 142800 | 6606215800 | 27550 | 27550 | 27550 | 27550 | 800 |
| 297 | 20241018 | 142700 | 6584175800 | 27550 | 27500 | 27550 | 27500 | 152 |
| 298 | 20241018 | 142600 | 6579988850 | 27500 | 27550 | 27550 | 27500 | 455 |
| 299 | 20241018 | 142500 | 6567465750 | 27550 | 27550 | 27550 | 27500 | 370 |
| 300 | 20241018 | 142400 | 6557283700 | 27500 | 27500 | 27550 | 27500 | 349 |
| 301 | 20241018 | 142300 | 6547685850 | 27500 | 27500 | 27550 | 27500 | 254 |
| 302 | 20241018 | 142200 | 6540699850 | 27500 | 27500 | 27550 | 27500 | 18 |
| 303 | 20241018 | 142100 | 6540204800 | 27550 | 27650 | 27650 | 27550 | 1588 |
| 304 | 20241018 | 142000 | 6496387000 | 27650 | 27650 | 27650 | 27550 | 1680 |
| 305 | 20241018 | 141900 | 6449981350 | 27700 | 27650 | 27700 | 27650 | 265 |
| 306 | 20241018 | 141800 | 6442653050 | 27650 | 27650 | 27650 | 27650 | 244 |
| 307 | 20241018 | 141700 | 6435906450 | 27650 | 27650 | 27700 | 27650 | 252 |
| 308 | 20241018 | 141600 | 6428938350 | 27650 | 27650 | 27650 | 27650 | 142 |
| 309 | 20241018 | 141500 | 6425012050 | 27650 | 27600 | 27650 | 27600 | 3015 |
| 310 | 20241018 | 141400 | 6341751350 | 27600 | 27600 | 27600 | 27550 | 2442 |
| 311 | 20241018 | 141300 | 6274444400 | 27600 | 27550 | 27600 | 27550 | 172 |
| 312 | 20241018 | 141200 | 6269697300 | 27550 | 27600 | 27600 | 27550 | 668 |
| 313 | 20241018 | 141100 | 6251275050 | 27600 | 27650 | 27650 | 27600 | 955 |
| 314 | 20241018 | 141000 | 6224916000 | 27600 | 27550 | 27600 | 27550 | 1822 |
| 315 | 20241018 | 140900 | 6174628850 | 27550 | 27550 | 27600 | 27550 | 267 |
| 316 | 20241018 | 140800 | 6167272750 | 27600 | 27600 | 27600 | 27550 | 728 |
| 317 | 20241018 | 140700 | 6147191400 | 27600 | 27600 | 27650 | 27600 | 469 |
| 318 | 20241018 | 140600 | 6134236800 | 27600 | 27500 | 27600 | 27500 | 4385 |
| 319 | 20241018 | 140500 | 6013515250 | 27550 | 27500 | 27550 | 27500 | 21 |
| 320 | 20241018 | 140400 | 6012937500 | 27500 | 27500 | 27550 | 27500 | 436 |
| 321 | 20241018 | 140300 | 6000937750 | 27500 | 27500 | 27500 | 27500 | 396 |
| 322 | 20241018 | 140200 | 5990047750 | 27550 | 27600 | 27600 | 27500 | 2759 |
| 323 | 20241018 | 140100 | 5914048550 | 27550 | 27550 | 27550 | 27550 | 318 |
| 324 | 20241018 | 140000 | 5905287650 | 27600 | 27550 | 27600 | 27550 | 48 |
| 325 | 20241018 | 135900 | 5903964250 | 27550 | 27550 | 27550 | 27550 | 296 |
| 326 | 20241018 | 135800 | 5895809450 | 27550 | 27550 | 27600 | 27550 | 503 |
| 327 | 20241018 | 135700 | 5881951550 | 27550 | 27600 | 27600 | 27550 | 473 |
| 328 | 20241018 | 135600 | 5868919300 | 27550 | 27550 | 27550 | 27550 | 675 |
| 329 | 20241018 | 135500 | 5850323050 | 27550 | 27550 | 27550 | 27550 | 56 |
| 330 | 20241018 | 135400 | 5848780250 | 27550 | 27600 | 27600 | 27550 | 312 |
| 331 | 20241018 | 135300 | 5840184400 | 27550 | 27600 | 27600 | 27550 | 292 |
| 332 | 20241018 | 135200 | 5832137400 | 27550 | 27550 | 27550 | 27550 | 318 |
| 333 | 20241018 | 135100 | 5823376500 | 27550 | 27550 | 27550 | 27550 | 248 |
| 334 | 20241018 | 135000 | 5816544100 | 27600 | 27550 | 27600 | 27550 | 246 |
| 335 | 20241018 | 134900 | 5809766550 | 27550 | 27550 | 27600 | 27550 | 54 |
| 336 | 20241018 | 134800 | 5808277800 | 27550 | 27550 | 27550 | 27550 | 240 |
| 337 | 20241018 | 134700 | 5801665800 | 27550 | 27550 | 27600 | 27550 | 421 |
| 338 | 20241018 | 134600 | 5790060750 | 27550 | 27600 | 27600 | 27550 | 346 |
| 339 | 20241018 | 134500 | 5780525550 | 27550 | 27550 | 27600 | 27550 | 351 |
| 340 | 20241018 | 134400 | 5770852000 | 27550 | 27500 | 27550 | 27500 | 109 |
| 341 | 20241018 | 134300 | 5767849950 | 27500 | 27500 | 27500 | 27500 | 244 |
| 342 | 20241018 | 134200 | 5761139950 | 27500 | 27550 | 27550 | 27500 | 887 |
| 343 | 20241018 | 134100 | 5736739550 | 27500 | 27500 | 27550 | 27500 | 267 |
| 344 | 20241018 | 134000 | 5729396050 | 27500 | 27550 | 27550 | 27500 | 257 |
| 345 | 20241018 | 133900 | 5722327800 | 27500 | 27500 | 27500 | 27500 | 399 |
| 346 | 20241018 | 133800 | 5711355300 | 27500 | 27500 | 27550 | 27500 | 392 |
| 347 | 20241018 | 133700 | 5700574300 | 27500 | 27500 | 27500 | 27500 | 428 |
| 348 | 20241018 | 133600 | 5688804300 | 27500 | 27500 | 27550 | 27500 | 841 |
| 349 | 20241018 | 133500 | 5665676700 | 27500 | 27600 | 27600 | 27500 | 520 |
| 350 | 20241018 | 133400 | 5651376500 | 27600 | 27500 | 27600 | 27500 | 977 |
| 351 | 20241018 | 133300 | 5624460300 | 27500 | 27500 | 27500 | 27500 | 100 |
| 352 | 20241018 | 133200 | 5621710300 | 27500 | 27500 | 27550 | 27500 | 282 |
| 353 | 20241018 | 133100 | 5613954350 | 27500 | 27550 | 27550 | 27500 | 232 |
| 354 | 20241018 | 133000 | 5607574100 | 27500 | 27500 | 27550 | 27500 | 545 |
| 355 | 20241018 | 132900 | 5592585600 | 27500 | 27500 | 27550 | 27500 | 772 |
| 356 | 20241018 | 132800 | 5571355550 | 27500 | 27500 | 27550 | 27500 | 1119 |
| 357 | 20241018 | 132700 | 5540582700 | 27500 | 27550 | 27550 | 27500 | 92 |
| 358 | 20241018 | 132600 | 5538049000 | 27500 | 27500 | 27550 | 27500 | 708 |
| 359 | 20241018 | 132500 | 5518577950 | 27500 | 27500 | 27500 | 27500 | 2922 |
| 360 | 20241018 | 132400 | 5438222950 | 27500 | 27550 | 27600 | 27500 | 743 |
| 361 | 20241018 | 132300 | 5417753000 | 27550 | 27550 | 27600 | 27550 | 299 |
| 362 | 20241018 | 132200 | 5409515250 | 27600 | 27550 | 27600 | 27550 | 300 |
| 363 | 20241018 | 132100 | 5401249150 | 27550 | 27500 | 27550 | 27500 | 262 |
| 364 | 20241018 | 132000 | 5394031100 | 27500 | 27600 | 27600 | 27500 | 230 |
| 365 | 20241018 | 131900 | 5387695000 | 27550 | 27600 | 27600 | 27550 | 360 |
| 366 | 20241018 | 131800 | 5377775950 | 27550 | 27600 | 27600 | 27550 | 647 |
| 367 | 20241018 | 131700 | 5359919550 | 27600 | 27600 | 27650 | 27600 | 262 |
| 368 | 20241018 | 131600 | 5352688250 | 27600 | 27600 | 27600 | 27600 | 126 |
| 369 | 20241018 | 131500 | 5349210650 | 27450 | 27550 | 27600 | 27450 | 1653 |
| 370 | 20241018 | 131400 | 5303712500 | 27550 | 27600 | 27600 | 27550 | 492 |
| 371 | 20241018 | 131300 | 5290153350 | 27550 | 27600 | 27600 | 27550 | 92 |
| 372 | 20241018 | 131200 | 5287615050 | 27550 | 27600 | 27600 | 27550 | 29 |
| 373 | 20241018 | 131100 | 5286815700 | 27550 | 27500 | 27600 | 27500 | 699 |
| 374 | 20241018 | 131000 | 5267564200 | 27500 | 27500 | 27550 | 27500 | 636 |
| 375 | 20241018 | 130900 | 5250069450 | 27500 | 27500 | 27550 | 27500 | 80 |
| 376 | 20241018 | 130800 | 5247866950 | 27500 | 27550 | 27550 | 27500 | 72 |
| 377 | 20241018 | 130700 | 5245884200 | 27550 | 27500 | 27550 | 27500 | 21 |
| 378 | 20241018 | 130600 | 5245305700 | 27500 | 27550 | 27550 | 27500 | 52 |
| 379 | 20241018 | 130500 | 5243875600 | 27550 | 27500 | 27550 | 27500 | 77 |
| 380 | 20241018 | 130400 | 5241754600 | 27550 | 27500 | 27550 | 27500 | 90 |
| 381 | 20241018 | 130300 | 5239277400 | 27550 | 27500 | 27550 | 27500 | 34 |
| 382 | 20241018 | 130200 | 5238341300 | 27550 | 27500 | 27550 | 27500 | 1345 |
| 383 | 20241018 | 130100 | 5201351650 | 27500 | 27500 | 27550 | 27500 | 169 |
| 384 | 20241018 | 130000 | 5196704100 | 27500 | 27500 | 27550 | 27450 | 7159 |
| 385 | 20241018 | 125900 | 4999825150 | 27550 | 27500 | 27550 | 27500 | 109 |
| 386 | 20241018 | 125800 | 4996823250 | 27500 | 27550 | 27550 | 27500 | 66 |
| 387 | 20241018 | 125700 | 4995005100 | 27500 | 27500 | 27550 | 27500 | 76 |
| 388 | 20241018 | 125600 | 4992914850 | 27500 | 27550 | 27550 | 27500 | 289 |
| 389 | 20241018 | 125500 | 4984964450 | 27500 | 27500 | 27500 | 27500 | 2 |
| 390 | 20241018 | 125400 | 4984909450 | 27500 | 27550 | 27550 | 27500 | 61 |
| 391 | 20241018 | 125300 | 4983230250 | 27550 | 27500 | 27550 | 27500 | 26 |
| 392 | 20241018 | 125200 | 4982514900 | 27500 | 27500 | 27550 | 27500 | 314 |
| 393 | 20241018 | 125100 | 4973867250 | 27500 | 27500 | 27500 | 27500 | 1928 |
| 394 | 20241018 | 125000 | 4920847250 | 27500 | 27550 | 27550 | 27500 | 40 |
| 395 | 20241018 | 124900 | 4919745850 | 27550 | 27500 | 27550 | 27500 | 1707 |
| 396 | 20241018 | 124800 | 4872795800 | 27500 | 27500 | 27550 | 27500 | 35 |
| 397 | 20241018 | 124700 | 4871832150 | 27500 | 27500 | 27500 | 27500 | 96 |
| 398 | 20241018 | 124600 | 4869192150 | 27500 | 27500 | 27500 | 27500 | 13 |
| 399 | 20241018 | 124500 | 4868834650 | 27500 | 27500 | 27550 | 27500 | 74 |
| 400 | 20241018 | 124400 | 4866798700 | 27550 | 27550 | 27550 | 27500 | 129 |
| 401 | 20241018 | 124300 | 4863249750 | 27500 | 27500 | 27500 | 27500 | 47 |
| 402 | 20241018 | 124200 | 4861957250 | 27500 | 27550 | 27550 | 27500 | 19 |
| 403 | 20241018 | 124100 | 4861434600 | 27550 | 27550 | 27600 | 27550 | 1070 |
| 404 | 20241018 | 124000 | 4831954700 | 27550 | 27550 | 27550 | 27550 | 205 |
| 405 | 20241018 | 123900 | 4826306950 | 27600 | 27600 | 27600 | 27600 | 0 |
| 406 | 20241018 | 123800 | 4826306950 | 27600 | 27600 | 27650 | 27600 | 304 |
| 407 | 20241018 | 123700 | 4817916350 | 27600 | 27650 | 27650 | 27600 | 14 |
| 408 | 20241018 | 123600 | 4817529900 | 27550 | 27600 | 27600 | 27550 | 1083 |
| 409 | 20241018 | 123500 | 4787644250 | 27550 | 27550 | 27550 | 27550 | 17 |
| 410 | 20241018 | 123400 | 4787175900 | 27550 | 27550 | 27550 | 27550 | 13 |
| 411 | 20241018 | 123300 | 4786817750 | 27550 | 27600 | 27600 | 27550 | 82 |
| 412 | 20241018 | 123200 | 4784557350 | 27600 | 27600 | 27600 | 27600 | 514 |
| 413 | 20241018 | 123100 | 4770370950 | 27600 | 27600 | 27600 | 27600 | 33 |
| 414 | 20241018 | 123000 | 4769460150 | 27650 | 27650 | 27650 | 27650 | 124 |
| 415 | 20241018 | 122900 | 4766031550 | 27700 | 27650 | 27700 | 27650 | 53 |
| 416 | 20241018 | 122800 | 4764563500 | 27650 | 27650 | 27650 | 27650 | 29 |
| 417 | 20241018 | 122700 | 4763761650 | 27650 | 27700 | 27700 | 27650 | 291 |
| 418 | 20241018 | 122600 | 4755715250 | 27600 | 27650 | 27650 | 27600 | 351 |
| 419 | 20241018 | 122500 | 4746010950 | 27600 | 27600 | 27650 | 27600 | 447 |
| 420 | 20241018 | 122400 | 4733652100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 421 | 20241018 | 122300 | 4733652100 | 27600 | 27600 | 27600 | 27600 | 73 |
| 422 | 20241018 | 122200 | 4731637300 | 27650 | 27650 | 27650 | 27650 | 24 |
| 423 | 20241018 | 122100 | 4730973700 | 27600 | 27650 | 27650 | 27600 | 321 |
| 424 | 20241018 | 122000 | 4722113850 | 27650 | 27650 | 27650 | 27650 | 1171 |
| 425 | 20241018 | 121900 | 4689735700 | 27650 | 27700 | 27700 | 27650 | 337 |
| 426 | 20241018 | 121800 | 4680417100 | 27700 | 27600 | 27700 | 27600 | 996 |
| 427 | 20241018 | 121700 | 4652892750 | 27600 | 27500 | 27600 | 27500 | 1840 |
| 428 | 20241018 | 121600 | 4602195350 | 27500 | 27550 | 27550 | 27500 | 44 |
| 429 | 20241018 | 121500 | 4600984800 | 27550 | 27500 | 27550 | 27500 | 16 |
| 430 | 20241018 | 121400 | 4600544050 | 27500 | 27500 | 27550 | 27500 | 509 |
| 431 | 20241018 | 121300 | 4586543050 | 27550 | 27550 | 27550 | 27550 | 2790 |
| 432 | 20241018 | 121200 | 4509678550 | 27600 | 27550 | 27600 | 27550 | 79 |
| 433 | 20241018 | 121100 | 4507501850 | 27550 | 27600 | 27600 | 27550 | 24 |
| 434 | 20241018 | 121000 | 4506840150 | 27600 | 27600 | 27600 | 27600 | 126 |
| 435 | 20241018 | 120900 | 4503362550 | 27600 | 27600 | 27600 | 27550 | 160 |
| 436 | 20241018 | 120800 | 4498947450 | 27600 | 27550 | 27600 | 27550 | 493 |
| 437 | 20241018 | 120700 | 4485346550 | 27550 | 27600 | 27600 | 27550 | 24 |
| 438 | 20241018 | 120600 | 4484685150 | 27600 | 27550 | 27600 | 27550 | 111 |
| 439 | 20241018 | 120500 | 4481626050 | 27550 | 27550 | 27600 | 27550 | 32 |
| 440 | 20241018 | 120400 | 4480744300 | 27550 | 27500 | 27550 | 27500 | 136 |
| 441 | 20241018 | 120300 | 4477000550 | 27500 | 27550 | 27550 | 27450 | 5146 |
| 442 | 20241018 | 120200 | 4335536700 | 27500 | 27550 | 27550 | 27500 | 541 |
| 443 | 20241018 | 120100 | 4320633600 | 27550 | 27600 | 27600 | 27550 | 101 |
| 444 | 20241018 | 120000 | 4317851000 | 27550 | 27550 | 27550 | 27550 | 32 |
| 445 | 20241018 | 115900 | 4316969400 | 27550 | 27550 | 27550 | 27550 | 392 |
| 446 | 20241018 | 115800 | 4306169800 | 27550 | 27500 | 27550 | 27500 | 62 |
| 447 | 20241018 | 115700 | 4304461850 | 27500 | 27500 | 27550 | 27500 | 341 |
| 448 | 20241018 | 115600 | 4295081700 | 27550 | 27500 | 27550 | 27500 | 3 |
| 449 | 20241018 | 115500 | 4294999150 | 27550 | 27500 | 27550 | 27500 | 235 |
| 450 | 20241018 | 115400 | 4288528300 | 27500 | 27500 | 27550 | 27500 | 1701 |
| 451 | 20241018 | 115300 | 4241743000 | 27500 | 27500 | 27500 | 27500 | 16 |
| 452 | 20241018 | 115200 | 4241303000 | 27500 | 27550 | 27550 | 27500 | 292 |
| 453 | 20241018 | 115100 | 4233258500 | 27500 | 27500 | 27550 | 27500 | 1524 |
| 454 | 20241018 | 115000 | 4191347300 | 27500 | 27500 | 27500 | 27500 | 249 |
| 455 | 20241018 | 114900 | 4184499800 | 27500 | 27500 | 27500 | 27500 | 1 |
| 456 | 20241018 | 114800 | 4184472300 | 27500 | 27500 | 27550 | 27500 | 621 |
| 457 | 20241018 | 114700 | 4167394600 | 27500 | 27500 | 27550 | 27500 | 426 |
| 458 | 20241018 | 114600 | 4155678550 | 27500 | 27500 | 27500 | 27500 | 17 |
| 459 | 20241018 | 114500 | 4155211050 | 27550 | 27600 | 27600 | 27500 | 787 |
| 460 | 20241018 | 114400 | 4133531700 | 27550 | 27600 | 27600 | 27550 | 145 |
| 461 | 20241018 | 114300 | 4129535700 | 27550 | 27550 | 27550 | 27550 | 17 |
| 462 | 20241018 | 114200 | 4129067350 | 27550 | 27600 | 27600 | 27550 | 836 |
| 463 | 20241018 | 114100 | 4105994300 | 27650 | 27650 | 27650 | 27650 | 1010 |
| 464 | 20241018 | 114000 | 4078067800 | 27700 | 27700 | 27700 | 27650 | 76 |
| 465 | 20241018 | 113900 | 4075963650 | 27650 | 27650 | 27700 | 27650 | 53 |
| 466 | 20241018 | 113800 | 4074496900 | 27650 | 27700 | 27700 | 27650 | 18 |
| 467 | 20241018 | 113700 | 4073998950 | 27650 | 27700 | 27700 | 27650 | 119 |
| 468 | 20241018 | 113600 | 4070707050 | 27650 | 27700 | 27700 | 27650 | 88 |
| 469 | 20241018 | 113500 | 4068270900 | 27700 | 27650 | 27700 | 27650 | 177 |
| 470 | 20241018 | 113400 | 4063369050 | 27650 | 27650 | 27700 | 27650 | 705 |
| 471 | 20241018 | 113300 | 4043873100 | 27650 | 27700 | 27700 | 27650 | 83 |
| 472 | 20241018 | 113200 | 4041574150 | 27700 | 27700 | 27700 | 27650 | 313 |
| 473 | 20241018 | 113100 | 4032904100 | 27650 | 27650 | 27700 | 27650 | 168 |
| 474 | 20241018 | 113000 | 4028251950 | 27650 | 27650 | 27650 | 27650 | 54 |
| 475 | 20241018 | 112900 | 4026758850 | 27650 | 27700 | 27700 | 27650 | 31 |
| 476 | 20241018 | 112800 | 4025900950 | 27650 | 27600 | 27650 | 27600 | 1018 |
| 477 | 20241018 | 112700 | 3997754550 | 27600 | 27550 | 27600 | 27550 | 572 |
| 478 | 20241018 | 112600 | 3981978250 | 27550 | 27550 | 27600 | 27550 | 318 |
| 479 | 20241018 | 112500 | 3973204700 | 27550 | 27600 | 27600 | 27550 | 265 |
| 480 | 20241018 | 112400 | 3965902700 | 27550 | 27550 | 27600 | 27550 | 369 |
| 481 | 20241018 | 112300 | 3955736000 | 27550 | 27550 | 27550 | 27550 | 199 |
| 482 | 20241018 | 112200 | 3950253550 | 27550 | 27500 | 27550 | 27500 | 161 |
| 483 | 20241018 | 112100 | 3945825000 | 27500 | 27500 | 27550 | 27500 | 234 |
| 484 | 20241018 | 112000 | 3939388650 | 27500 | 27500 | 27500 | 27500 | 1377 |
| 485 | 20241018 | 111900 | 3901521150 | 27500 | 27500 | 27550 | 27500 | 480 |
| 486 | 20241018 | 111800 | 3888316150 | 27500 | 27500 | 27500 | 27500 | 1 |
| 487 | 20241018 | 111700 | 3888288650 | 27500 | 27550 | 27550 | 27500 | 705 |
| 488 | 20241018 | 111600 | 3868895550 | 27550 | 27550 | 27600 | 27550 | 87 |
| 489 | 20241018 | 111500 | 3866496900 | 27550 | 27600 | 27600 | 27500 | 139 |
| 490 | 20241018 | 111400 | 3862666550 | 27600 | 27550 | 27600 | 27500 | 454 |
| 491 | 20241018 | 111300 | 3850154450 | 27550 | 27450 | 27550 | 27450 | 1907 |
| 492 | 20241018 | 111200 | 3797707900 | 27500 | 27500 | 27500 | 27500 | 467 |
| 493 | 20241018 | 111100 | 3784865400 | 27500 | 27500 | 27500 | 27450 | 109 |
| 494 | 20241018 | 111000 | 3781868750 | 27450 | 27500 | 27500 | 27450 | 113 |
| 495 | 20241018 | 110900 | 3778762550 | 27500 | 27450 | 27500 | 27450 | 108 |
| 496 | 20241018 | 110800 | 3775796950 | 27450 | 27500 | 27500 | 27450 | 169 |
| 497 | 20241018 | 110700 | 3771156300 | 27450 | 27450 | 27500 | 27450 | 316 |
| 498 | 20241018 | 110600 | 3762470100 | 27500 | 27500 | 27500 | 27500 | 357 |
| 499 | 20241018 | 110500 | 3752652600 | 27450 | 27450 | 27500 | 27450 | 38 |
| 500 | 20241018 | 110400 | 3751609000 | 27450 | 27450 | 27450 | 27450 | 1093 |
| 501 | 20241018 | 110300 | 3721606150 | 27500 | 27500 | 27500 | 27450 | 465 |
| 502 | 20241018 | 110200 | 3708822300 | 27450 | 27500 | 27500 | 27450 | 36 |
| 503 | 20241018 | 110100 | 3707832800 | 27500 | 27500 | 27500 | 27500 | 140 |
| 504 | 20241018 | 110000 | 3703982800 | 27500 | 27500 | 27550 | 27500 | 279 |
| 505 | 20241018 | 105900 | 3696310150 | 27500 | 27500 | 27500 | 27500 | 178 |
| 506 | 20241018 | 105800 | 3691415150 | 27550 | 27500 | 27550 | 27500 | 116 |
| 507 | 20241018 | 105700 | 3688221850 | 27550 | 27500 | 27550 | 27500 | 69 |
| 508 | 20241018 | 105600 | 3686323800 | 27500 | 27500 | 27500 | 27450 | 466 |
| 509 | 20241018 | 105500 | 3673512550 | 27500 | 27500 | 27500 | 27500 | 6 |
| 510 | 20241018 | 105400 | 3673347550 | 27500 | 27450 | 27500 | 27450 | 86 |
| 511 | 20241018 | 105300 | 3670984750 | 27400 | 27450 | 27450 | 27400 | 1057 |
| 512 | 20241018 | 105200 | 3641974350 | 27450 | 27500 | 27500 | 27450 | 283 |
| 513 | 20241018 | 105100 | 3634203050 | 27500 | 27500 | 27500 | 27500 | 68 |
| 514 | 20241018 | 105000 | 3632333050 | 27500 | 27500 | 27500 | 27450 | 238 |
| 515 | 20241018 | 104900 | 3625798550 | 27450 | 27450 | 27450 | 27450 | 610 |
| 516 | 20241018 | 104800 | 3609054050 | 27450 | 27450 | 27500 | 27400 | 1175 |
| 517 | 20241018 | 104700 | 3576804250 | 27450 | 27450 | 27450 | 27400 | 2209 |
| 518 | 20241018 | 104600 | 3516191350 | 27500 | 27450 | 27500 | 27450 | 153 |
| 519 | 20241018 | 104500 | 3511990500 | 27450 | 27450 | 27500 | 27450 | 871 |
| 520 | 20241018 | 104400 | 3488080350 | 27450 | 27500 | 27500 | 27450 | 181 |
| 521 | 20241018 | 104300 | 3483105350 | 27500 | 27450 | 27500 | 27450 | 122 |
| 522 | 20241018 | 104200 | 3479753300 | 27450 | 27450 | 27500 | 27450 | 149 |
| 523 | 20241018 | 104100 | 3475657100 | 27500 | 27500 | 27500 | 27450 | 200 |
| 524 | 20241018 | 104000 | 3470164750 | 27500 | 27450 | 27500 | 27450 | 19 |
| 525 | 20241018 | 103900 | 3469642750 | 27500 | 27500 | 27500 | 27450 | 1115 |
| 526 | 20241018 | 103800 | 3439028350 | 27450 | 27450 | 27450 | 27450 | 43 |
| 527 | 20241018 | 103700 | 3437848000 | 27450 | 27450 | 27500 | 27450 | 302 |
| 528 | 20241018 | 103600 | 3429556400 | 27500 | 27450 | 27500 | 27450 | 139 |
| 529 | 20241018 | 103500 | 3425740200 | 27500 | 27500 | 27550 | 27450 | 1681 |
| 530 | 20241018 | 103400 | 3379516650 | 27550 | 27500 | 27550 | 27500 | 172 |
| 531 | 20241018 | 103300 | 3374786000 | 27550 | 27500 | 27550 | 27500 | 149 |
| 532 | 20241018 | 103200 | 3370687950 | 27500 | 27500 | 27500 | 27450 | 2221 |
| 533 | 20241018 | 103100 | 3309616450 | 27500 | 27500 | 27550 | 27500 | 2680 |
| 534 | 20241018 | 103000 | 3235915050 | 27500 | 27550 | 27550 | 27500 | 1288 |
| 535 | 20241018 | 102900 | 3200430900 | 27600 | 27550 | 27600 | 27550 | 89 |
| 536 | 20241018 | 102800 | 3197978350 | 27550 | 27550 | 27600 | 27550 | 556 |
| 537 | 20241018 | 102700 | 3182659950 | 27600 | 27550 | 27600 | 27550 | 129 |
| 538 | 20241018 | 102600 | 3179104750 | 27550 | 27550 | 27550 | 27550 | 569 |
| 539 | 20241018 | 102500 | 3163428800 | 27550 | 27550 | 27550 | 27500 | 1663 |
| 540 | 20241018 | 102400 | 3117624150 | 27550 | 27600 | 27600 | 27550 | 1006 |
| 541 | 20241018 | 102300 | 3089904200 | 27600 | 27550 | 27600 | 27550 | 18 |
| 542 | 20241018 | 102200 | 3089407850 | 27550 | 27550 | 27550 | 27550 | 3 |
| 543 | 20241018 | 102100 | 3089325200 | 27550 | 27600 | 27600 | 27550 | 3037 |
| 544 | 20241018 | 102000 | 3005549850 | 27650 | 27600 | 27650 | 27600 | 583 |
| 545 | 20241018 | 101900 | 2989457800 | 27600 | 27600 | 27650 | 27600 | 198 |
| 546 | 20241018 | 101800 | 2983992950 | 27600 | 27600 | 27650 | 27600 | 445 |
| 547 | 20241018 | 101700 | 2971710900 | 27650 | 27600 | 27650 | 27600 | 110 |
| 548 | 20241018 | 101600 | 2968673950 | 27650 | 27600 | 27650 | 27600 | 117 |
| 549 | 20241018 | 101500 | 2965442400 | 27600 | 27600 | 27600 | 27550 | 1569 |
| 550 | 20241018 | 101400 | 2922147500 | 27600 | 27600 | 27600 | 27600 | 1706 |
| 551 | 20241018 | 101300 | 2875061900 | 27650 | 27600 | 27650 | 27600 | 226 |
| 552 | 20241018 | 101200 | 2868817250 | 27600 | 27600 | 27650 | 27600 | 98 |
| 553 | 20241018 | 101100 | 2866111450 | 27600 | 27600 | 27650 | 27600 | 311 |
| 554 | 20241018 | 101000 | 2857520100 | 27600 | 27650 | 27650 | 27600 | 57 |
| 555 | 20241018 | 100900 | 2855945900 | 27650 | 27650 | 27700 | 27600 | 2097 |
| 556 | 20241018 | 100800 | 2797966550 | 27650 | 27650 | 27700 | 27650 | 1555 |
| 557 | 20241018 | 100700 | 2754968250 | 27700 | 27650 | 27700 | 27650 | 232 |
| 558 | 20241018 | 100600 | 2748543200 | 27700 | 27700 | 27700 | 27650 | 1178 |
| 559 | 20241018 | 100500 | 2715913100 | 27750 | 27750 | 27750 | 27700 | 102 |
| 560 | 20241018 | 100400 | 2713086550 | 27700 | 27700 | 27700 | 27700 | 260 |
| 561 | 20241018 | 100300 | 2705884550 | 27700 | 27700 | 27700 | 27700 | 834 |
| 562 | 20241018 | 100200 | 2682782750 | 27700 | 27700 | 27750 | 27700 | 42 |
| 563 | 20241018 | 100100 | 2681619250 | 27700 | 27700 | 27750 | 27700 | 884 |
| 564 | 20241018 | 100000 | 2657131200 | 27700 | 27700 | 27750 | 27700 | 145 |
| 565 | 20241018 | 095900 | 2653114650 | 27700 | 27700 | 27700 | 27700 | 96 |
| 566 | 20241018 | 095800 | 2650455450 | 27700 | 27700 | 27750 | 27650 | 699 |
| 567 | 20241018 | 095700 | 2631093150 | 27700 | 27750 | 27750 | 27700 | 1926 |
| 568 | 20241018 | 095600 | 2577737050 | 27750 | 27750 | 27800 | 27750 | 140 |
| 569 | 20241018 | 095500 | 2573851050 | 27700 | 27800 | 27800 | 27700 | 683 |
| 570 | 20241018 | 095400 | 2554898150 | 27800 | 27800 | 27800 | 27750 | 228 |
| 571 | 20241018 | 095300 | 2548563400 | 27800 | 27750 | 27800 | 27750 | 144 |
| 572 | 20241018 | 095200 | 2544566200 | 27750 | 27800 | 27800 | 27750 | 41 |
| 573 | 20241018 | 095100 | 2543426900 | 27750 | 27750 | 27850 | 27700 | 2163 |
| 574 | 20241018 | 095000 | 2483397650 | 27700 | 27750 | 27750 | 27700 | 118 |
| 575 | 20241018 | 094900 | 2480128000 | 27700 | 27700 | 27750 | 27700 | 292 |
| 576 | 20241018 | 094800 | 2472037500 | 27750 | 27700 | 27750 | 27700 | 315 |
| 577 | 20241018 | 094700 | 2463309150 | 27700 | 27750 | 27800 | 27700 | 3400 |
| 578 | 20241018 | 094600 | 2368990000 | 27750 | 27800 | 27800 | 27750 | 243 |
| 579 | 20241018 | 094500 | 2362239600 | 27750 | 27800 | 27800 | 27750 | 82 |
| 580 | 20241018 | 094400 | 2359963450 | 27800 | 27800 | 27800 | 27750 | 273 |
| 581 | 20241018 | 094300 | 2352386500 | 27800 | 27750 | 27800 | 27750 | 55 |
| 582 | 20241018 | 094200 | 2350858100 | 27750 | 27800 | 27800 | 27750 | 244 |
| 583 | 20241018 | 094100 | 2344084600 | 27750 | 27750 | 27800 | 27750 | 98 |
| 584 | 20241018 | 094000 | 2341364750 | 27750 | 27750 | 27750 | 27750 | 179 |
| 585 | 20241018 | 093900 | 2336397500 | 27800 | 27800 | 27800 | 27750 | 471 |
| 586 | 20241018 | 093800 | 2323303950 | 27750 | 27800 | 27800 | 27750 | 775 |
| 587 | 20241018 | 093700 | 2301793850 | 27750 | 27750 | 27800 | 27750 | 22 |
| 588 | 20241018 | 093600 | 2301183250 | 27800 | 27800 | 27800 | 27800 | 293 |
| 589 | 20241018 | 093500 | 2293037850 | 27800 | 27850 | 27850 | 27800 | 232 |
| 590 | 20241018 | 093400 | 2286588100 | 27850 | 27800 | 27850 | 27800 | 33 |
| 591 | 20241018 | 093300 | 2285669450 | 27800 | 27800 | 27800 | 27800 | 57 |
| 592 | 20241018 | 093200 | 2284084850 | 27800 | 27800 | 27800 | 27700 | 5881 |
| 593 | 20241018 | 093100 | 2121037100 | 27750 | 27800 | 27800 | 27700 | 1687 |
| 594 | 20241018 | 093000 | 2074236900 | 27750 | 27800 | 27800 | 27750 | 2826 |
| 595 | 20241018 | 092900 | 1995694850 | 27850 | 27800 | 27850 | 27800 | 178 |
| 596 | 20241018 | 092800 | 1990745750 | 27850 | 27850 | 27850 | 27800 | 2261 |
| 597 | 20241018 | 092700 | 1927776950 | 27850 | 27900 | 27950 | 27850 | 1269 |
| 598 | 20241018 | 092600 | 1892344300 | 27900 | 27900 | 27900 | 27850 | 896 |
| 599 | 20241018 | 092500 | 1867348850 | 27900 | 27800 | 27900 | 27800 | 434 |
| 600 | 20241018 | 092400 | 1855247450 | 27850 | 27800 | 27900 | 27750 | 3770 |
| 601 | 20241018 | 092300 | 1750376600 | 27800 | 27850 | 27850 | 27800 | 1207 |
| 602 | 20241018 | 092200 | 1716790900 | 27900 | 27800 | 27900 | 27800 | 1216 |
| 603 | 20241018 | 092100 | 1682926950 | 27800 | 27800 | 27850 | 27750 | 1616 |
| 604 | 20241018 | 092000 | 1638008200 | 27850 | 27750 | 27850 | 27750 | 1139 |
| 605 | 20241018 | 091900 | 1606358650 | 27750 | 27750 | 27850 | 27750 | 309 |
| 606 | 20241018 | 091800 | 1597776750 | 27800 | 27750 | 27900 | 27750 | 817 |
| 607 | 20241018 | 091700 | 1575080450 | 27750 | 27800 | 27850 | 27700 | 2733 |
| 608 | 20241018 | 091600 | 1499220900 | 27800 | 27850 | 27900 | 27800 | 1454 |
| 609 | 20241018 | 091500 | 1458727050 | 27850 | 27800 | 27900 | 27700 | 2168 |
| 610 | 20241018 | 091400 | 1398395950 | 27700 | 27700 | 27800 | 27700 | 1150 |
| 611 | 20241018 | 091300 | 1366510300 | 27750 | 27850 | 27850 | 27700 | 3762 |
| 612 | 20241018 | 091200 | 1262113750 | 27800 | 27850 | 27850 | 27800 | 413 |
| 613 | 20241018 | 091100 | 1250616800 | 27850 | 27850 | 27900 | 27800 | 1820 |
| 614 | 20241018 | 091000 | 1199958750 | 27800 | 27950 | 27950 | 27750 | 2233 |
| 615 | 20241018 | 090900 | 1137827900 | 27900 | 27950 | 28050 | 27850 | 1868 |
| 616 | 20241018 | 090800 | 1085687250 | 27950 | 28150 | 28150 | 27950 | 1690 |
| 617 | 20241018 | 090700 | 1038341700 | 28150 | 28150 | 28150 | 28000 | 3670 |
| 618 | 20241018 | 090600 | 935326550 | 28150 | 28100 | 28150 | 28100 | 868 |
| 619 | 20241018 | 090500 | 910933100 | 28150 | 28050 | 28250 | 28050 | 994 |
| 620 | 20241018 | 090400 | 882951100 | 28050 | 28350 | 28350 | 28050 | 3742 |
| 621 | 20241018 | 090300 | 777323150 | 28350 | 28550 | 28600 | 28350 | 6388 |
| 622 | 20241018 | 090200 | 595424700 | 28550 | 28700 | 28700 | 28550 | 2985 |
| 623 | 20241018 | 090100 | 509987150 | 28700 | 28700 | 28750 | 28600 | 6593 |
| 624 | 20241018 | 090000 | 321011300 | 28700 | 28800 | 28800 | 28550 | 11165 |