35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241017 | 195700 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 2821 |
| 3 | 20241017 | 195600 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 4 | 20241017 | 195500 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 5 | 20241017 | 195400 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 6 | 20241017 | 195300 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 7 | 20241017 | 195200 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 8 | 20241017 | 195100 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 9 | 20241017 | 195000 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 10 | 20241017 | 194900 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 11 | 20241017 | 194800 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 12 | 20241017 | 194700 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 13 | 20241017 | 194600 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 14 | 20241017 | 194500 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 15 | 20241017 | 194400 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 16 | 20241017 | 194300 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 17 | 20241017 | 194200 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 18 | 20241017 | 194100 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 19 | 20241017 | 194000 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 20 | 20241017 | 193900 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 21 | 20241017 | 193800 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 22 | 20241017 | 193700 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 23 | 20241017 | 193600 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 24 | 20241017 | 193500 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 25 | 20241017 | 193400 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 26 | 20241017 | 193300 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 27 | 20241017 | 193200 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 28 | 20241017 | 193100 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 29 | 20241017 | 193000 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 30 | 20241017 | 192900 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 31 | 20241017 | 192800 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 32 | 20241017 | 192700 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 2821 |
| 33 | 20241017 | 192600 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 34 | 20241017 | 192500 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 35 | 20241017 | 192400 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 36 | 20241017 | 192300 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 37 | 20241017 | 192200 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 38 | 20241017 | 192100 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 39 | 20241017 | 192000 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 40 | 20241017 | 191900 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 41 | 20241017 | 191800 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 42 | 20241017 | 191700 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 43 | 20241017 | 191600 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 44 | 20241017 | 191500 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 45 | 20241017 | 191400 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 46 | 20241017 | 191300 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 47 | 20241017 | 191200 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 48 | 20241017 | 191100 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 49 | 20241017 | 191000 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 50 | 20241017 | 190900 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 51 | 20241017 | 190800 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 52 | 20241017 | 190700 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 53 | 20241017 | 190600 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 54 | 20241017 | 190500 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 55 | 20241017 | 190400 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 56 | 20241017 | 190300 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 57 | 20241017 | 190200 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 58 | 20241017 | 190100 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 59 | 20241017 | 190000 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 60 | 20241017 | 185900 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 61 | 20241017 | 185800 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 62 | 20241017 | 185700 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 2821 |
| 63 | 20241017 | 185600 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 64 | 20241017 | 185500 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 65 | 20241017 | 185400 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 66 | 20241017 | 185300 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 67 | 20241017 | 185200 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 68 | 20241017 | 185100 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 69 | 20241017 | 185000 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 70 | 20241017 | 184900 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 71 | 20241017 | 184800 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 72 | 20241017 | 184700 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 73 | 20241017 | 184600 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 74 | 20241017 | 184500 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 75 | 20241017 | 184400 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 76 | 20241017 | 184300 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 77 | 20241017 | 184200 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 78 | 20241017 | 184100 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 79 | 20241017 | 184000 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 80 | 20241017 | 183900 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 81 | 20241017 | 183800 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 82 | 20241017 | 183700 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 83 | 20241017 | 183600 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 84 | 20241017 | 183500 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 85 | 20241017 | 183400 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 86 | 20241017 | 183300 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 87 | 20241017 | 183200 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 88 | 20241017 | 183100 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 89 | 20241017 | 183000 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 90 | 20241017 | 182900 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 91 | 20241017 | 182800 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 92 | 20241017 | 182700 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 2821 |
| 93 | 20241017 | 182600 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 94 | 20241017 | 182500 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 95 | 20241017 | 182400 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 96 | 20241017 | 182300 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 97 | 20241017 | 182200 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 98 | 20241017 | 182100 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 99 | 20241017 | 182000 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 100 | 20241017 | 181900 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 101 | 20241017 | 181800 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 102 | 20241017 | 181700 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 103 | 20241017 | 181600 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 104 | 20241017 | 181500 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 105 | 20241017 | 181400 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 106 | 20241017 | 181300 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 107 | 20241017 | 181200 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 108 | 20241017 | 181100 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 109 | 20241017 | 181000 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 110 | 20241017 | 180900 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 111 | 20241017 | 180800 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 112 | 20241017 | 180700 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 113 | 20241017 | 180600 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 114 | 20241017 | 180500 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 115 | 20241017 | 180400 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 116 | 20241017 | 180300 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 117 | 20241017 | 180200 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 118 | 20241017 | 180100 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 119 | 20241017 | 180000 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 120 | 20241017 | 175900 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 121 | 20241017 | 175800 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 122 | 20241017 | 175700 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 2821 |
| 123 | 20241017 | 175600 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 124 | 20241017 | 175500 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 125 | 20241017 | 175400 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 126 | 20241017 | 175300 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 127 | 20241017 | 175200 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 128 | 20241017 | 175100 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 129 | 20241017 | 175000 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 130 | 20241017 | 174900 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 131 | 20241017 | 174800 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 132 | 20241017 | 174700 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 133 | 20241017 | 174600 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 134 | 20241017 | 174500 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 135 | 20241017 | 174400 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 136 | 20241017 | 174300 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 137 | 20241017 | 174200 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 138 | 20241017 | 174100 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 139 | 20241017 | 174000 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 140 | 20241017 | 173900 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 141 | 20241017 | 173800 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 142 | 20241017 | 173700 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 143 | 20241017 | 173600 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 144 | 20241017 | 173500 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 145 | 20241017 | 173400 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 146 | 20241017 | 173300 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 147 | 20241017 | 173200 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 148 | 20241017 | 173100 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 149 | 20241017 | 173000 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 150 | 20241017 | 172900 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 151 | 20241017 | 172800 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 152 | 20241017 | 172700 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 2821 |
| 153 | 20241017 | 172600 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 154 | 20241017 | 172500 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 155 | 20241017 | 172400 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 156 | 20241017 | 172300 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 157 | 20241017 | 172200 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 158 | 20241017 | 172100 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 159 | 20241017 | 172000 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 160 | 20241017 | 171900 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 161 | 20241017 | 171800 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 162 | 20241017 | 171700 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 163 | 20241017 | 171600 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 164 | 20241017 | 171500 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 165 | 20241017 | 171400 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 166 | 20241017 | 171300 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 167 | 20241017 | 171200 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 168 | 20241017 | 171100 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 169 | 20241017 | 171000 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 170 | 20241017 | 170900 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 171 | 20241017 | 170800 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 172 | 20241017 | 170700 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 173 | 20241017 | 170600 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 174 | 20241017 | 170500 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 175 | 20241017 | 170400 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 176 | 20241017 | 170300 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 177 | 20241017 | 170200 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 178 | 20241017 | 170100 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 179 | 20241017 | 170000 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 180 | 20241017 | 165900 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 181 | 20241017 | 165800 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 182 | 20241017 | 165700 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 2821 |
| 183 | 20241017 | 165600 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 184 | 20241017 | 165500 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 185 | 20241017 | 165400 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 186 | 20241017 | 165300 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 187 | 20241017 | 165200 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 188 | 20241017 | 165100 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 189 | 20241017 | 165000 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 190 | 20241017 | 164900 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 191 | 20241017 | 164800 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 192 | 20241017 | 164700 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 193 | 20241017 | 164600 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 194 | 20241017 | 164500 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 195 | 20241017 | 164400 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 196 | 20241017 | 164300 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 197 | 20241017 | 164200 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 198 | 20241017 | 164100 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 199 | 20241017 | 164000 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 200 | 20241017 | 163900 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 201 | 20241017 | 163800 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 202 | 20241017 | 163700 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 203 | 20241017 | 163600 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 204 | 20241017 | 163500 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 205 | 20241017 | 163400 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 206 | 20241017 | 163300 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 207 | 20241017 | 163200 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 208 | 20241017 | 163100 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 209 | 20241017 | 163000 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 210 | 20241017 | 162900 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 211 | 20241017 | 162800 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 212 | 20241017 | 162700 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 2821 |
| 213 | 20241017 | 162600 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 214 | 20241017 | 162500 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 215 | 20241017 | 162400 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 216 | 20241017 | 162300 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 217 | 20241017 | 162200 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 218 | 20241017 | 162100 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 219 | 20241017 | 162000 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 220 | 20241017 | 161900 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 221 | 20241017 | 161800 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 222 | 20241017 | 161700 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 223 | 20241017 | 161600 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 224 | 20241017 | 161500 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 225 | 20241017 | 161400 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 226 | 20241017 | 161300 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 227 | 20241017 | 161200 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 228 | 20241017 | 161100 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 229 | 20241017 | 161000 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 230 | 20241017 | 160900 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 231 | 20241017 | 160800 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 232 | 20241017 | 160700 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 233 | 20241017 | 160600 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 234 | 20241017 | 160500 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 235 | 20241017 | 160400 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 236 | 20241017 | 160300 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 237 | 20241017 | 160200 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 238 | 20241017 | 160100 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 239 | 20241017 | 160000 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 240 | 20241017 | 155900 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 241 | 20241017 | 155800 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 242 | 20241017 | 155700 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 2821 |
| 243 | 20241017 | 155600 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 244 | 20241017 | 155500 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 245 | 20241017 | 155400 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 246 | 20241017 | 155300 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 247 | 20241017 | 155200 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 248 | 20241017 | 155100 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 249 | 20241017 | 155000 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 250 | 20241017 | 154900 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 251 | 20241017 | 154800 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 252 | 20241017 | 154700 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 253 | 20241017 | 154600 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 254 | 20241017 | 154500 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 255 | 20241017 | 154400 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 256 | 20241017 | 154300 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 257 | 20241017 | 154200 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 258 | 20241017 | 154100 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 259 | 20241017 | 154000 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 260 | 20241017 | 153900 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 261 | 20241017 | 153800 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 262 | 20241017 | 153700 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 263 | 20241017 | 153600 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 264 | 20241017 | 153500 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 265 | 20241017 | 153400 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 266 | 20241017 | 153300 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 267 | 20241017 | 153200 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 268 | 20241017 | 153100 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 0 |
| 269 | 20241017 | 153000 | 9010444300 | 35900 | 35900 | 35900 | 35900 | 2821 |
| 270 | 20241017 | 152900 | 8909170400 | 36050 | 36050 | 36050 | 36050 | 0 |
| 271 | 20241017 | 152800 | 8909170400 | 36050 | 36050 | 36050 | 36050 | 0 |
| 272 | 20241017 | 152700 | 8909170400 | 36050 | 36050 | 36050 | 36050 | 0 |
| 273 | 20241017 | 152600 | 8909170400 | 36050 | 36050 | 36050 | 36050 | 0 |
| 274 | 20241017 | 152500 | 8909170400 | 36050 | 36050 | 36050 | 36050 | 0 |
| 275 | 20241017 | 152400 | 8909170400 | 36050 | 36050 | 36050 | 36050 | 0 |
| 276 | 20241017 | 152300 | 8909170400 | 36050 | 36050 | 36050 | 36050 | 0 |
| 277 | 20241017 | 152200 | 8909170400 | 36050 | 36050 | 36050 | 36050 | 0 |
| 278 | 20241017 | 152100 | 8909170400 | 36050 | 36050 | 36050 | 36050 | 0 |
| 279 | 20241017 | 152000 | 8909170400 | 36050 | 36050 | 36050 | 36050 | 0 |
| 280 | 20241017 | 151900 | 8909170400 | 36050 | 36000 | 36050 | 35900 | 795 |
| 281 | 20241017 | 151800 | 8880587850 | 36000 | 35900 | 36000 | 35750 | 1424 |
| 282 | 20241017 | 151700 | 8829493000 | 35950 | 36000 | 36000 | 35950 | 349 |
| 283 | 20241017 | 151600 | 8816946150 | 36000 | 36000 | 36000 | 35950 | 787 |
| 284 | 20241017 | 151500 | 8788614550 | 36000 | 35950 | 36000 | 35900 | 1017 |
| 285 | 20241017 | 151400 | 8752056850 | 35900 | 35900 | 35900 | 35800 | 422 |
| 286 | 20241017 | 151300 | 8736910600 | 35900 | 35900 | 35900 | 35800 | 1049 |
| 287 | 20241017 | 151200 | 8699275150 | 35950 | 35900 | 35950 | 35900 | 433 |
| 288 | 20241017 | 151100 | 8683730250 | 35900 | 35950 | 36000 | 35850 | 2888 |
| 289 | 20241017 | 151000 | 8579884250 | 35950 | 35850 | 36000 | 35850 | 2847 |
| 290 | 20241017 | 150900 | 8477641950 | 35900 | 35850 | 35900 | 35850 | 577 |
| 291 | 20241017 | 150800 | 8456942050 | 35900 | 35900 | 35900 | 35900 | 89 |
| 292 | 20241017 | 150700 | 8453746950 | 35850 | 35800 | 35900 | 35800 | 178 |
| 293 | 20241017 | 150600 | 8447364550 | 35850 | 35850 | 35950 | 35800 | 3316 |
| 294 | 20241017 | 150500 | 8328356800 | 35850 | 35800 | 35850 | 35800 | 707 |
| 295 | 20241017 | 150400 | 8303020100 | 35800 | 35800 | 35800 | 35750 | 207 |
| 296 | 20241017 | 150300 | 8295609900 | 35750 | 35800 | 35800 | 35750 | 407 |
| 297 | 20241017 | 150200 | 8281055350 | 35800 | 35800 | 35850 | 35750 | 1631 |
| 298 | 20241017 | 150100 | 8222647050 | 35800 | 35700 | 35800 | 35700 | 660 |
| 299 | 20241017 | 150000 | 8199039850 | 35650 | 35550 | 35700 | 35550 | 1239 |
| 300 | 20241017 | 145900 | 8154887550 | 35550 | 35600 | 35650 | 35550 | 1217 |
| 301 | 20241017 | 145800 | 8111587800 | 35600 | 35600 | 35650 | 35600 | 519 |
| 302 | 20241017 | 145700 | 8093111250 | 35600 | 35600 | 35650 | 35600 | 305 |
| 303 | 20241017 | 145600 | 8082252400 | 35600 | 35700 | 35750 | 35600 | 478 |
| 304 | 20241017 | 145500 | 8065194450 | 35700 | 35750 | 35800 | 35700 | 466 |
| 305 | 20241017 | 145400 | 8048537350 | 35750 | 35800 | 35800 | 35700 | 866 |
| 306 | 20241017 | 145300 | 8017580650 | 35750 | 35750 | 35850 | 35750 | 1977 |
| 307 | 20241017 | 145200 | 7946770000 | 35750 | 35750 | 35800 | 35750 | 256 |
| 308 | 20241017 | 145100 | 7937617000 | 35750 | 35750 | 35800 | 35750 | 606 |
| 309 | 20241017 | 145000 | 7915951550 | 35750 | 35750 | 35800 | 35750 | 280 |
| 310 | 20241017 | 144900 | 7905940650 | 35750 | 35700 | 35800 | 35700 | 692 |
| 311 | 20241017 | 144800 | 7881188600 | 35700 | 35750 | 35750 | 35700 | 1152 |
| 312 | 20241017 | 144700 | 7840040600 | 35700 | 35750 | 35800 | 35700 | 310 |
| 313 | 20241017 | 144600 | 7828967800 | 35750 | 35800 | 35800 | 35750 | 423 |
| 314 | 20241017 | 144500 | 7813844500 | 35750 | 35700 | 35750 | 35700 | 351 |
| 315 | 20241017 | 144400 | 7801303700 | 35750 | 35700 | 35750 | 35700 | 357 |
| 316 | 20241017 | 144300 | 7788557500 | 35700 | 35700 | 35750 | 35650 | 1132 |
| 317 | 20241017 | 144200 | 7748171950 | 35750 | 35800 | 35800 | 35700 | 500 |
| 318 | 20241017 | 144100 | 7730291150 | 35800 | 35850 | 35850 | 35800 | 812 |
| 319 | 20241017 | 144000 | 7701190400 | 35850 | 35850 | 35900 | 35850 | 619 |
| 320 | 20241017 | 143900 | 7678996950 | 35850 | 35850 | 35900 | 35850 | 603 |
| 321 | 20241017 | 143800 | 7657376250 | 35850 | 35850 | 35950 | 35850 | 848 |
| 322 | 20241017 | 143700 | 7626924200 | 35850 | 36000 | 36000 | 35850 | 3023 |
| 323 | 20241017 | 143600 | 7518299100 | 36000 | 35900 | 36050 | 35850 | 4745 |
| 324 | 20241017 | 143500 | 7347666750 | 35900 | 35900 | 35900 | 35800 | 1069 |
| 325 | 20241017 | 143400 | 7309341000 | 35850 | 35700 | 35900 | 35700 | 1225 |
| 326 | 20241017 | 143300 | 7265491350 | 35700 | 35650 | 35800 | 35650 | 1345 |
| 327 | 20241017 | 143200 | 7217453900 | 35650 | 35600 | 35700 | 35600 | 1109 |
| 328 | 20241017 | 143100 | 7177949550 | 35600 | 35500 | 35650 | 35500 | 2254 |
| 329 | 20241017 | 143000 | 7097696750 | 35500 | 35600 | 35600 | 35500 | 539 |
| 330 | 20241017 | 142900 | 7078543450 | 35550 | 35550 | 35600 | 35550 | 330 |
| 331 | 20241017 | 142800 | 7066811800 | 35600 | 35550 | 35600 | 35500 | 460 |
| 332 | 20241017 | 142700 | 7050471050 | 35500 | 35500 | 35550 | 35500 | 301 |
| 333 | 20241017 | 142600 | 7039785400 | 35500 | 35550 | 35600 | 35500 | 1122 |
| 334 | 20241017 | 142500 | 6999906100 | 35550 | 35550 | 35600 | 35550 | 185 |
| 335 | 20241017 | 142400 | 6993329000 | 35550 | 35550 | 35600 | 35550 | 133 |
| 336 | 20241017 | 142300 | 6988600700 | 35600 | 35550 | 35600 | 35550 | 879 |
| 337 | 20241017 | 142200 | 6957331300 | 35500 | 35500 | 35550 | 35500 | 150 |
| 338 | 20241017 | 142100 | 6952006000 | 35550 | 35350 | 35550 | 35350 | 2045 |
| 339 | 20241017 | 142000 | 6879517000 | 35300 | 35350 | 35350 | 35300 | 894 |
| 340 | 20241017 | 141900 | 6847958450 | 35350 | 35400 | 35400 | 35350 | 327 |
| 341 | 20241017 | 141800 | 6836398850 | 35350 | 35400 | 35400 | 35350 | 183 |
| 342 | 20241017 | 141700 | 6829929650 | 35350 | 35400 | 35400 | 35350 | 226 |
| 343 | 20241017 | 141600 | 6821940350 | 35400 | 35300 | 35400 | 35300 | 1249 |
| 344 | 20241017 | 141500 | 6777786600 | 35300 | 35350 | 35400 | 35300 | 440 |
| 345 | 20241017 | 141400 | 6762241150 | 35300 | 35300 | 35300 | 35300 | 285 |
| 346 | 20241017 | 141300 | 6752180650 | 35350 | 35300 | 35350 | 35300 | 156 |
| 347 | 20241017 | 141200 | 6746673700 | 35300 | 35350 | 35350 | 35300 | 351 |
| 348 | 20241017 | 141100 | 6734274300 | 35400 | 35350 | 35400 | 35300 | 654 |
| 349 | 20241017 | 141000 | 6711157100 | 35350 | 35450 | 35450 | 35300 | 744 |
| 350 | 20241017 | 140900 | 6684858600 | 35450 | 35450 | 35500 | 35450 | 282 |
| 351 | 20241017 | 140800 | 6674861550 | 35450 | 35400 | 35500 | 35400 | 237 |
| 352 | 20241017 | 140700 | 6666467500 | 35350 | 35450 | 35450 | 35300 | 426 |
| 353 | 20241017 | 140600 | 6651389750 | 35400 | 35400 | 35450 | 35400 | 211 |
| 354 | 20241017 | 140500 | 6643920200 | 35400 | 35450 | 35450 | 35350 | 860 |
| 355 | 20241017 | 140400 | 6613468050 | 35450 | 35450 | 35500 | 35450 | 217 |
| 356 | 20241017 | 140300 | 6605775250 | 35450 | 35450 | 35500 | 35450 | 194 |
| 357 | 20241017 | 140200 | 6598897850 | 35450 | 35450 | 35500 | 35450 | 234 |
| 358 | 20241017 | 140100 | 6590602400 | 35450 | 35450 | 35500 | 35450 | 197 |
| 359 | 20241017 | 140000 | 6583618550 | 35450 | 35400 | 35450 | 35400 | 335 |
| 360 | 20241017 | 135900 | 6571754650 | 35400 | 35400 | 35450 | 35300 | 860 |
| 361 | 20241017 | 135800 | 6541322000 | 35400 | 35400 | 35450 | 35400 | 183 |
| 362 | 20241017 | 135700 | 6534843700 | 35450 | 35450 | 35450 | 35400 | 201 |
| 363 | 20241017 | 135600 | 6527722550 | 35400 | 35350 | 35400 | 35350 | 497 |
| 364 | 20241017 | 135500 | 6510137750 | 35350 | 35350 | 35400 | 35350 | 204 |
| 365 | 20241017 | 135400 | 6502920450 | 35350 | 35450 | 35450 | 35350 | 860 |
| 366 | 20241017 | 135300 | 6472486300 | 35450 | 35450 | 35500 | 35450 | 358 |
| 367 | 20241017 | 135200 | 6459795050 | 35450 | 35500 | 35500 | 35450 | 331 |
| 368 | 20241017 | 135100 | 6448049300 | 35500 | 35500 | 35550 | 35500 | 441 |
| 369 | 20241017 | 135000 | 6432393650 | 35500 | 35550 | 35550 | 35500 | 215 |
| 370 | 20241017 | 134900 | 6424760750 | 35550 | 35450 | 35550 | 35450 | 490 |
| 371 | 20241017 | 134800 | 6407375800 | 35450 | 35500 | 35550 | 35450 | 727 |
| 372 | 20241017 | 134700 | 6381584550 | 35500 | 35550 | 35550 | 35500 | 226 |
| 373 | 20241017 | 134600 | 6373556050 | 35550 | 35550 | 35600 | 35550 | 876 |
| 374 | 20241017 | 134500 | 6342414150 | 35550 | 35550 | 35600 | 35500 | 560 |
| 375 | 20241017 | 134400 | 6322511100 | 35500 | 35550 | 35550 | 35500 | 258 |
| 376 | 20241017 | 134300 | 6313351950 | 35500 | 35250 | 35600 | 35200 | 3546 |
| 377 | 20241017 | 134200 | 6187712400 | 35300 | 35250 | 35300 | 35250 | 345 |
| 378 | 20241017 | 134100 | 6175550650 | 35250 | 35250 | 35300 | 35250 | 205 |
| 379 | 20241017 | 134000 | 6168324250 | 35250 | 35250 | 35300 | 35250 | 147 |
| 380 | 20241017 | 133900 | 6163142400 | 35300 | 35250 | 35300 | 35250 | 504 |
| 381 | 20241017 | 133800 | 6145362000 | 35250 | 35250 | 35300 | 35250 | 202 |
| 382 | 20241017 | 133700 | 6138241350 | 35250 | 35300 | 35350 | 35250 | 799 |
| 383 | 20241017 | 133600 | 6110072600 | 35300 | 35300 | 35350 | 35300 | 359 |
| 384 | 20241017 | 133500 | 6097399800 | 35300 | 35300 | 35300 | 35250 | 676 |
| 385 | 20241017 | 133400 | 6073538450 | 35300 | 35250 | 35350 | 35250 | 168 |
| 386 | 20241017 | 133300 | 6067608650 | 35250 | 35300 | 35350 | 35250 | 1637 |
| 387 | 20241017 | 133200 | 6009833050 | 35300 | 35350 | 35350 | 35300 | 1363 |
| 388 | 20241017 | 133100 | 5961695550 | 35350 | 35350 | 35400 | 35350 | 91 |
| 389 | 20241017 | 133000 | 5958478550 | 35350 | 35400 | 35400 | 35350 | 187 |
| 390 | 20241017 | 132900 | 5951866450 | 35400 | 35300 | 35400 | 35300 | 201 |
| 391 | 20241017 | 132800 | 5944754700 | 35350 | 35300 | 35350 | 35300 | 199 |
| 392 | 20241017 | 132700 | 5937726900 | 35350 | 35300 | 35400 | 35300 | 231 |
| 393 | 20241017 | 132600 | 5929564400 | 35300 | 35350 | 35350 | 35250 | 581 |
| 394 | 20241017 | 132500 | 5909047150 | 35350 | 35450 | 35450 | 35350 | 376 |
| 395 | 20241017 | 132400 | 5895732050 | 35450 | 35450 | 35450 | 35450 | 139 |
| 396 | 20241017 | 132300 | 5890804500 | 35450 | 35400 | 35450 | 35400 | 484 |
| 397 | 20241017 | 132200 | 5873654800 | 35400 | 35400 | 35400 | 35400 | 103 |
| 398 | 20241017 | 132100 | 5870008600 | 35400 | 35400 | 35400 | 35400 | 706 |
| 399 | 20241017 | 132000 | 5845016200 | 35450 | 35450 | 35450 | 35400 | 217 |
| 400 | 20241017 | 131900 | 5837323800 | 35450 | 35500 | 35500 | 35450 | 430 |
| 401 | 20241017 | 131800 | 5822060050 | 35500 | 35450 | 35550 | 35450 | 462 |
| 402 | 20241017 | 131700 | 5805663900 | 35450 | 35450 | 35500 | 35450 | 67 |
| 403 | 20241017 | 131600 | 5803288700 | 35450 | 35400 | 35450 | 35400 | 216 |
| 404 | 20241017 | 131500 | 5795632150 | 35400 | 35450 | 35450 | 35400 | 709 |
| 405 | 20241017 | 131400 | 5770508950 | 35450 | 35450 | 35450 | 35450 | 176 |
| 406 | 20241017 | 131300 | 5764269750 | 35450 | 35450 | 35450 | 35450 | 83 |
| 407 | 20241017 | 131200 | 5761327400 | 35450 | 35450 | 35500 | 35450 | 114 |
| 408 | 20241017 | 131100 | 5757284600 | 35450 | 35450 | 35500 | 35450 | 769 |
| 409 | 20241017 | 131000 | 5729997850 | 35450 | 35550 | 35550 | 35450 | 686 |
| 410 | 20241017 | 130900 | 5705670950 | 35550 | 35500 | 35550 | 35450 | 227 |
| 411 | 20241017 | 130800 | 5697619050 | 35500 | 35450 | 35500 | 35450 | 832 |
| 412 | 20241017 | 130700 | 5668087350 | 35400 | 35400 | 35500 | 35400 | 887 |
| 413 | 20241017 | 130600 | 5636652750 | 35450 | 35450 | 35450 | 35400 | 209 |
| 414 | 20241017 | 130500 | 5629248450 | 35450 | 35450 | 35450 | 35400 | 232 |
| 415 | 20241017 | 130400 | 5621025050 | 35500 | 35450 | 35500 | 35400 | 600 |
| 416 | 20241017 | 130300 | 5599756900 | 35450 | 35450 | 35450 | 35450 | 296 |
| 417 | 20241017 | 130200 | 5589263700 | 35450 | 35450 | 35450 | 35450 | 601 |
| 418 | 20241017 | 130100 | 5567958250 | 35450 | 35450 | 35500 | 35450 | 450 |
| 419 | 20241017 | 130000 | 5552005700 | 35500 | 35450 | 35550 | 35450 | 1120 |
| 420 | 20241017 | 125900 | 5512253950 | 35400 | 35350 | 35400 | 35350 | 885 |
| 421 | 20241017 | 125800 | 5480958400 | 35400 | 35450 | 35450 | 35350 | 198 |
| 422 | 20241017 | 125700 | 5473955800 | 35400 | 35350 | 35400 | 35350 | 370 |
| 423 | 20241017 | 125600 | 5460861600 | 35350 | 35400 | 35400 | 35350 | 66 |
| 424 | 20241017 | 125500 | 5458525950 | 35400 | 35400 | 35400 | 35400 | 195 |
| 425 | 20241017 | 125400 | 5451622950 | 35400 | 35450 | 35450 | 35400 | 104 |
| 426 | 20241017 | 125300 | 5447940250 | 35400 | 35450 | 35450 | 35350 | 1135 |
| 427 | 20241017 | 125200 | 5407735400 | 35450 | 35450 | 35450 | 35450 | 123 |
| 428 | 20241017 | 125100 | 5403375050 | 35500 | 35500 | 35500 | 35500 | 292 |
| 429 | 20241017 | 125000 | 5393009050 | 35500 | 35550 | 35550 | 35500 | 280 |
| 430 | 20241017 | 124900 | 5383068800 | 35550 | 35500 | 35550 | 35500 | 490 |
| 431 | 20241017 | 124800 | 5365673750 | 35500 | 35550 | 35600 | 35450 | 1179 |
| 432 | 20241017 | 124700 | 5323808250 | 35550 | 35500 | 35550 | 35450 | 425 |
| 433 | 20241017 | 124600 | 5308724550 | 35450 | 35450 | 35450 | 35450 | 182 |
| 434 | 20241017 | 124500 | 5302272650 | 35450 | 35450 | 35500 | 35400 | 404 |
| 435 | 20241017 | 124400 | 5287953200 | 35450 | 35350 | 35450 | 35350 | 491 |
| 436 | 20241017 | 124300 | 5270579850 | 35350 | 35350 | 35350 | 35350 | 79 |
| 437 | 20241017 | 124200 | 5267787200 | 35350 | 35400 | 35400 | 35350 | 593 |
| 438 | 20241017 | 124100 | 5246821700 | 35350 | 35400 | 35400 | 35350 | 179 |
| 439 | 20241017 | 124000 | 5240491050 | 35400 | 35350 | 35400 | 35350 | 936 |
| 440 | 20241017 | 123900 | 5207395000 | 35350 | 35350 | 35350 | 35350 | 706 |
| 441 | 20241017 | 123800 | 5182437900 | 35350 | 35350 | 35350 | 35350 | 56 |
| 442 | 20241017 | 123700 | 5180458300 | 35350 | 35350 | 35400 | 35300 | 943 |
| 443 | 20241017 | 123600 | 5147126250 | 35350 | 35350 | 35350 | 35350 | 75 |
| 444 | 20241017 | 123500 | 5144475000 | 35350 | 35350 | 35350 | 35350 | 95 |
| 445 | 20241017 | 123400 | 5141116750 | 35350 | 35350 | 35350 | 35350 | 279 |
| 446 | 20241017 | 123300 | 5131254100 | 35450 | 35350 | 35450 | 35350 | 110 |
| 447 | 20241017 | 123200 | 5127362550 | 35400 | 35400 | 35450 | 35350 | 230 |
| 448 | 20241017 | 123100 | 5119225250 | 35400 | 35400 | 35400 | 35350 | 616 |
| 449 | 20241017 | 123000 | 5097423300 | 35400 | 35400 | 35450 | 35400 | 181 |
| 450 | 20241017 | 122900 | 5091015850 | 35450 | 35400 | 35450 | 35400 | 428 |
| 451 | 20241017 | 122800 | 5075846500 | 35350 | 35350 | 35450 | 35350 | 208 |
| 452 | 20241017 | 122700 | 5068487050 | 35350 | 35400 | 35400 | 35350 | 175 |
| 453 | 20241017 | 122600 | 5062299900 | 35400 | 35400 | 35450 | 35350 | 837 |
| 454 | 20241017 | 122500 | 5032660000 | 35400 | 35300 | 35450 | 35300 | 602 |
| 455 | 20241017 | 122400 | 5011356300 | 35300 | 35300 | 35300 | 35300 | 85 |
| 456 | 20241017 | 122300 | 5008355800 | 35300 | 35300 | 35300 | 35300 | 266 |
| 457 | 20241017 | 122200 | 4998966000 | 35300 | 35300 | 35350 | 35300 | 89 |
| 458 | 20241017 | 122100 | 4995823800 | 35300 | 35300 | 35300 | 35250 | 220 |
| 459 | 20241017 | 122000 | 4988066500 | 35250 | 35300 | 35300 | 35250 | 881 |
| 460 | 20241017 | 121900 | 4956980100 | 35350 | 35300 | 35350 | 35300 | 77 |
| 461 | 20241017 | 121800 | 4954261950 | 35300 | 35300 | 35350 | 35300 | 313 |
| 462 | 20241017 | 121700 | 4943213000 | 35300 | 35300 | 35300 | 35300 | 72 |
| 463 | 20241017 | 121600 | 4940671400 | 35300 | 35350 | 35350 | 35300 | 200 |
| 464 | 20241017 | 121500 | 4933610950 | 35350 | 35350 | 35350 | 35300 | 716 |
| 465 | 20241017 | 121400 | 4908323050 | 35350 | 35350 | 35350 | 35350 | 185 |
| 466 | 20241017 | 121300 | 4901783300 | 35350 | 35350 | 35350 | 35350 | 69 |
| 467 | 20241017 | 121200 | 4899344150 | 35350 | 35400 | 35400 | 35350 | 369 |
| 468 | 20241017 | 121100 | 4886285300 | 35400 | 35400 | 35450 | 35400 | 473 |
| 469 | 20241017 | 121000 | 4869541050 | 35400 | 35250 | 35400 | 35150 | 1225 |
| 470 | 20241017 | 120900 | 4826381250 | 35250 | 35250 | 35250 | 35250 | 193 |
| 471 | 20241017 | 120800 | 4819578000 | 35250 | 35250 | 35250 | 35250 | 140 |
| 472 | 20241017 | 120700 | 4814643000 | 35300 | 35250 | 35300 | 35250 | 186 |
| 473 | 20241017 | 120600 | 4808086400 | 35250 | 35250 | 35300 | 35250 | 238 |
| 474 | 20241017 | 120500 | 4799688350 | 35250 | 35300 | 35300 | 35250 | 311 |
| 475 | 20241017 | 120400 | 4788710100 | 35200 | 35350 | 35350 | 35200 | 708 |
| 476 | 20241017 | 120300 | 4763736500 | 35300 | 35350 | 35350 | 35300 | 141 |
| 477 | 20241017 | 120200 | 4758758950 | 35350 | 35250 | 35350 | 35250 | 881 |
| 478 | 20241017 | 120100 | 4727669350 | 35250 | 35200 | 35250 | 35200 | 557 |
| 479 | 20241017 | 120000 | 4708051950 | 35200 | 35200 | 35200 | 35200 | 150 |
| 480 | 20241017 | 115900 | 4702771950 | 35200 | 35250 | 35250 | 35200 | 644 |
| 481 | 20241017 | 115800 | 4680093000 | 35200 | 35250 | 35250 | 35200 | 341 |
| 482 | 20241017 | 115700 | 4668073500 | 35250 | 35250 | 35300 | 35250 | 312 |
| 483 | 20241017 | 115600 | 4657075450 | 35250 | 35250 | 35350 | 35250 | 785 |
| 484 | 20241017 | 115500 | 4629369150 | 35250 | 35200 | 35250 | 35200 | 1216 |
| 485 | 20241017 | 115400 | 4586505900 | 35200 | 35200 | 35250 | 35200 | 133 |
| 486 | 20241017 | 115300 | 4581823750 | 35200 | 35200 | 35200 | 35150 | 1008 |
| 487 | 20241017 | 115200 | 4546356650 | 35150 | 35150 | 35150 | 35150 | 87 |
| 488 | 20241017 | 115100 | 4543298600 | 35150 | 35200 | 35200 | 35150 | 86 |
| 489 | 20241017 | 115000 | 4540275650 | 35150 | 35150 | 35150 | 35150 | 229 |
| 490 | 20241017 | 114900 | 4532226300 | 35150 | 35150 | 35150 | 35150 | 78 |
| 491 | 20241017 | 114800 | 4529484600 | 35150 | 35150 | 35150 | 35050 | 754 |
| 492 | 20241017 | 114700 | 4503023650 | 35150 | 35100 | 35150 | 35100 | 278 |
| 493 | 20241017 | 114600 | 4493254350 | 35100 | 35150 | 35150 | 35100 | 1003 |
| 494 | 20241017 | 114500 | 4458021300 | 35150 | 35150 | 35150 | 35100 | 537 |
| 495 | 20241017 | 114400 | 4439149600 | 35150 | 35100 | 35150 | 35100 | 136 |
| 496 | 20241017 | 114300 | 4434371100 | 35100 | 35100 | 35150 | 35100 | 387 |
| 497 | 20241017 | 114200 | 4420777650 | 35050 | 35150 | 35150 | 35050 | 1495 |
| 498 | 20241017 | 114100 | 4368271800 | 35150 | 35200 | 35200 | 35150 | 270 |
| 499 | 20241017 | 114000 | 4358777550 | 35200 | 35250 | 35300 | 35150 | 1245 |
| 500 | 20241017 | 113900 | 4314917900 | 35250 | 35250 | 35300 | 35250 | 226 |
| 501 | 20241017 | 113800 | 4306951350 | 35250 | 35150 | 35250 | 35150 | 266 |
| 502 | 20241017 | 113700 | 4297579550 | 35150 | 35200 | 35250 | 35100 | 873 |
| 503 | 20241017 | 113600 | 4266879300 | 35200 | 35200 | 35200 | 35200 | 221 |
| 504 | 20241017 | 113500 | 4259100100 | 35200 | 35200 | 35250 | 35200 | 215 |
| 505 | 20241017 | 113400 | 4251527850 | 35200 | 35200 | 35200 | 35200 | 200 |
| 506 | 20241017 | 113300 | 4244487850 | 35200 | 35200 | 35200 | 35200 | 250 |
| 507 | 20241017 | 113200 | 4235687850 | 35200 | 35150 | 35200 | 35150 | 320 |
| 508 | 20241017 | 113100 | 4224431700 | 35150 | 35250 | 35250 | 35150 | 677 |
| 509 | 20241017 | 113000 | 4200613800 | 35200 | 35250 | 35250 | 35200 | 256 |
| 510 | 20241017 | 112900 | 4191593300 | 35250 | 35250 | 35250 | 35250 | 124 |
| 511 | 20241017 | 112800 | 4187222300 | 35250 | 35250 | 35250 | 35250 | 255 |
| 512 | 20241017 | 112700 | 4178233550 | 35250 | 35250 | 35250 | 35250 | 322 |
| 513 | 20241017 | 112600 | 4166883050 | 35250 | 35300 | 35300 | 35200 | 1021 |
| 514 | 20241017 | 112500 | 4130900550 | 35300 | 35350 | 35350 | 35250 | 1084 |
| 515 | 20241017 | 112400 | 4092604500 | 35350 | 35300 | 35400 | 35300 | 483 |
| 516 | 20241017 | 112300 | 4075532800 | 35300 | 35250 | 35350 | 35250 | 892 |
| 517 | 20241017 | 112200 | 4044052000 | 35250 | 35200 | 35250 | 35200 | 297 |
| 518 | 20241017 | 112100 | 4033586450 | 35200 | 35200 | 35250 | 35200 | 109 |
| 519 | 20241017 | 112000 | 4029749200 | 35200 | 35250 | 35250 | 35200 | 801 |
| 520 | 20241017 | 111900 | 4001528300 | 35250 | 35200 | 35300 | 35200 | 429 |
| 521 | 20241017 | 111800 | 3986406900 | 35200 | 35150 | 35250 | 35150 | 551 |
| 522 | 20241017 | 111700 | 3967017350 | 35150 | 35150 | 35200 | 35150 | 94 |
| 523 | 20241017 | 111600 | 3963713200 | 35150 | 35050 | 35200 | 35050 | 2574 |
| 524 | 20241017 | 111500 | 3873211650 | 35050 | 35100 | 35100 | 35050 | 726 |
| 525 | 20241017 | 111400 | 3847753950 | 35100 | 35100 | 35100 | 35100 | 83 |
| 526 | 20241017 | 111300 | 3844840650 | 35100 | 35100 | 35150 | 35050 | 280 |
| 527 | 20241017 | 111200 | 3835019050 | 35100 | 35050 | 35100 | 35050 | 247 |
| 528 | 20241017 | 111100 | 3826352150 | 35050 | 35050 | 35100 | 35050 | 211 |
| 529 | 20241017 | 111000 | 3818953650 | 35100 | 35100 | 35100 | 35050 | 344 |
| 530 | 20241017 | 110900 | 3806890200 | 35050 | 35100 | 35150 | 35050 | 692 |
| 531 | 20241017 | 110800 | 3782604700 | 35100 | 35100 | 35100 | 35100 | 91 |
| 532 | 20241017 | 110700 | 3779410600 | 35100 | 35100 | 35150 | 35100 | 261 |
| 533 | 20241017 | 110600 | 3770249450 | 35100 | 35150 | 35200 | 35100 | 131 |
| 534 | 20241017 | 110500 | 3765645400 | 35150 | 35100 | 35150 | 35050 | 593 |
| 535 | 20241017 | 110400 | 3744813200 | 35050 | 35100 | 35100 | 35050 | 772 |
| 536 | 20241017 | 110300 | 3717753550 | 35100 | 35100 | 35100 | 35100 | 262 |
| 537 | 20241017 | 110200 | 3708557350 | 35100 | 35100 | 35100 | 35050 | 89 |
| 538 | 20241017 | 110100 | 3705434450 | 35100 | 35100 | 35100 | 35050 | 101 |
| 539 | 20241017 | 110000 | 3701890950 | 35100 | 35150 | 35150 | 35100 | 104 |
| 540 | 20241017 | 105900 | 3698240450 | 35100 | 35050 | 35150 | 35050 | 428 |
| 541 | 20241017 | 105800 | 3683220750 | 35050 | 35100 | 35100 | 35050 | 1058 |
| 542 | 20241017 | 105700 | 3646132000 | 35100 | 35100 | 35100 | 35100 | 152 |
| 543 | 20241017 | 105600 | 3640796800 | 35100 | 35100 | 35150 | 35050 | 208 |
| 544 | 20241017 | 105500 | 3633496650 | 35100 | 35150 | 35150 | 35100 | 127 |
| 545 | 20241017 | 105400 | 3629038900 | 35100 | 35150 | 35150 | 35100 | 80 |
| 546 | 20241017 | 105300 | 3626230000 | 35100 | 35150 | 35150 | 35100 | 773 |
| 547 | 20241017 | 105200 | 3599083600 | 35150 | 35100 | 35200 | 35050 | 673 |
| 548 | 20241017 | 105100 | 3575445850 | 35100 | 35150 | 35150 | 35050 | 134 |
| 549 | 20241017 | 105000 | 3570742950 | 35100 | 35150 | 35150 | 35100 | 278 |
| 550 | 20241017 | 104900 | 3560976600 | 35100 | 35100 | 35100 | 35100 | 686 |
| 551 | 20241017 | 104800 | 3536898000 | 35100 | 35100 | 35150 | 35100 | 309 |
| 552 | 20241017 | 104700 | 3526052050 | 35100 | 35200 | 35200 | 35050 | 2001 |
| 553 | 20241017 | 104600 | 3455716500 | 35200 | 35200 | 35250 | 35200 | 140 |
| 554 | 20241017 | 104500 | 3450788450 | 35200 | 35200 | 35200 | 35200 | 134 |
| 555 | 20241017 | 104400 | 3446071650 | 35200 | 35250 | 35250 | 35200 | 1157 |
| 556 | 20241017 | 104300 | 3405302100 | 35250 | 35300 | 35300 | 35250 | 146 |
| 557 | 20241017 | 104200 | 3400153800 | 35250 | 35300 | 35300 | 35250 | 808 |
| 558 | 20241017 | 104100 | 3371650950 | 35350 | 35300 | 35350 | 35300 | 171 |
| 559 | 20241017 | 104000 | 3365612650 | 35300 | 35300 | 35350 | 35300 | 298 |
| 560 | 20241017 | 103900 | 3355086500 | 35300 | 35350 | 35350 | 35300 | 322 |
| 561 | 20241017 | 103800 | 3343704800 | 35350 | 35300 | 35350 | 35250 | 707 |
| 562 | 20241017 | 103700 | 3318729850 | 35300 | 35100 | 35350 | 35100 | 1964 |
| 563 | 20241017 | 103600 | 3249541350 | 35050 | 35100 | 35100 | 35050 | 2818 |
| 564 | 20241017 | 103500 | 3150677400 | 35150 | 35050 | 35150 | 35050 | 1540 |
| 565 | 20241017 | 103400 | 3096637100 | 35050 | 35100 | 35100 | 35050 | 1851 |
| 566 | 20241017 | 103300 | 3031724650 | 35150 | 35150 | 35150 | 35100 | 1119 |
| 567 | 20241017 | 103200 | 2992398100 | 35150 | 35200 | 35200 | 35150 | 50 |
| 568 | 20241017 | 103100 | 2990640550 | 35150 | 35200 | 35200 | 35150 | 1172 |
| 569 | 20241017 | 103000 | 2949393250 | 35200 | 35300 | 35300 | 35200 | 3555 |
| 570 | 20241017 | 102900 | 2824164100 | 35300 | 35300 | 35350 | 35300 | 293 |
| 571 | 20241017 | 102800 | 2813820350 | 35350 | 35300 | 35350 | 35250 | 186 |
| 572 | 20241017 | 102700 | 2807252550 | 35300 | 35300 | 35300 | 35250 | 33 |
| 573 | 20241017 | 102600 | 2806089200 | 35300 | 35300 | 35300 | 35250 | 134 |
| 574 | 20241017 | 102500 | 2801359950 | 35250 | 35250 | 35250 | 35250 | 69 |
| 575 | 20241017 | 102400 | 2798927700 | 35250 | 35250 | 35300 | 35200 | 1021 |
| 576 | 20241017 | 102300 | 2762943300 | 35250 | 35200 | 35300 | 35200 | 1046 |
| 577 | 20241017 | 102200 | 2726093850 | 35200 | 35200 | 35200 | 35200 | 1282 |
| 578 | 20241017 | 102100 | 2680967450 | 35200 | 35250 | 35250 | 35200 | 545 |
| 579 | 20241017 | 102000 | 2661761350 | 35200 | 35250 | 35250 | 35200 | 567 |
| 580 | 20241017 | 101900 | 2641778900 | 35250 | 35250 | 35300 | 35250 | 157 |
| 581 | 20241017 | 101800 | 2636244600 | 35250 | 35350 | 35400 | 35250 | 1298 |
| 582 | 20241017 | 101700 | 2590360100 | 35300 | 35300 | 35300 | 35250 | 2803 |
| 583 | 20241017 | 101600 | 2491518250 | 35300 | 35250 | 35350 | 35250 | 494 |
| 584 | 20241017 | 101500 | 2474099650 | 35250 | 35450 | 35500 | 35250 | 3566 |
| 585 | 20241017 | 101400 | 2347979100 | 35450 | 35500 | 35500 | 35450 | 69 |
| 586 | 20241017 | 101300 | 2345531950 | 35500 | 35500 | 35500 | 35450 | 97 |
| 587 | 20241017 | 101200 | 2342092050 | 35500 | 35450 | 35500 | 35450 | 50 |
| 588 | 20241017 | 101100 | 2340319450 | 35450 | 35500 | 35500 | 35450 | 323 |
| 589 | 20241017 | 101000 | 2328866750 | 35450 | 35400 | 35450 | 35400 | 132 |
| 590 | 20241017 | 100900 | 2324188050 | 35400 | 35400 | 35450 | 35400 | 256 |
| 591 | 20241017 | 100800 | 2315116000 | 35450 | 35400 | 35450 | 35400 | 92 |
| 592 | 20241017 | 100700 | 2311857900 | 35400 | 35400 | 35400 | 35400 | 36 |
| 593 | 20241017 | 100600 | 2310583500 | 35400 | 35400 | 35400 | 35400 | 77 |
| 594 | 20241017 | 100500 | 2307857700 | 35450 | 35400 | 35450 | 35350 | 315 |
| 595 | 20241017 | 100400 | 2296712750 | 35400 | 35350 | 35400 | 35300 | 2680 |
| 596 | 20241017 | 100300 | 2202006250 | 35350 | 35450 | 35450 | 35350 | 1083 |
| 597 | 20241017 | 100200 | 2163677950 | 35450 | 35450 | 35450 | 35400 | 310 |
| 598 | 20241017 | 100100 | 2152689400 | 35500 | 35550 | 35600 | 35500 | 3443 |
| 599 | 20241017 | 100000 | 2030355200 | 35550 | 35700 | 35700 | 35550 | 2678 |
| 600 | 20241017 | 095900 | 1934952150 | 35650 | 35650 | 35700 | 35650 | 41 |
| 601 | 20241017 | 095800 | 1933490450 | 35650 | 35650 | 35700 | 35650 | 56 |
| 602 | 20241017 | 095700 | 1931493950 | 35650 | 35700 | 35700 | 35650 | 65 |
| 603 | 20241017 | 095600 | 1929176600 | 35650 | 35650 | 35650 | 35650 | 45 |
| 604 | 20241017 | 095500 | 1927572350 | 35650 | 35650 | 35650 | 35650 | 47 |
| 605 | 20241017 | 095400 | 1925896800 | 35700 | 35650 | 35700 | 35650 | 25 |
| 606 | 20241017 | 095300 | 1925005400 | 35650 | 35650 | 35700 | 35650 | 335 |
| 607 | 20241017 | 095200 | 1913062600 | 35650 | 35750 | 35750 | 35650 | 143 |
| 608 | 20241017 | 095100 | 1907957750 | 35750 | 35700 | 35750 | 35700 | 74 |
| 609 | 20241017 | 095000 | 1905315900 | 35700 | 35700 | 35700 | 35700 | 60 |
| 610 | 20241017 | 094900 | 1903173900 | 35700 | 35650 | 35700 | 35650 | 1054 |
| 611 | 20241017 | 094800 | 1865546850 | 35650 | 35650 | 35700 | 35650 | 88 |
| 612 | 20241017 | 094700 | 1862409600 | 35650 | 35750 | 35800 | 35600 | 5833 |
| 613 | 20241017 | 094600 | 1654348300 | 35700 | 35700 | 35700 | 35700 | 58 |
| 614 | 20241017 | 094500 | 1652277700 | 35700 | 35700 | 35750 | 35700 | 36 |
| 615 | 20241017 | 094400 | 1650992400 | 35750 | 35750 | 35750 | 35700 | 276 |
| 616 | 20241017 | 094300 | 1641126450 | 35700 | 35700 | 35700 | 35650 | 1023 |
| 617 | 20241017 | 094200 | 1604607600 | 35700 | 35700 | 35700 | 35700 | 109 |
| 618 | 20241017 | 094100 | 1600716300 | 35750 | 35700 | 35800 | 35650 | 591 |
| 619 | 20241017 | 094000 | 1579598050 | 35650 | 35700 | 35700 | 35600 | 1612 |
| 620 | 20241017 | 093900 | 1522119450 | 35750 | 35800 | 35800 | 35750 | 476 |
| 621 | 20241017 | 093800 | 1505084150 | 35800 | 35800 | 35850 | 35800 | 226 |
| 622 | 20241017 | 093700 | 1496993300 | 35800 | 35850 | 35850 | 35800 | 6 |
| 623 | 20241017 | 093600 | 1496778400 | 35850 | 35850 | 35850 | 35800 | 158 |
| 624 | 20241017 | 093500 | 1491114400 | 35800 | 35700 | 35800 | 35700 | 417 |
| 625 | 20241017 | 093400 | 1476209900 | 35700 | 35700 | 35700 | 35700 | 134 |
| 626 | 20241017 | 093300 | 1471426100 | 35650 | 35800 | 35800 | 35650 | 2350 |
| 627 | 20241017 | 093200 | 1387414300 | 35850 | 35850 | 35850 | 35800 | 1989 |
| 628 | 20241017 | 093100 | 1316135350 | 35850 | 36000 | 36000 | 35850 | 1301 |
| 629 | 20241017 | 093000 | 1269358000 | 36000 | 36000 | 36050 | 36000 | 304 |
| 630 | 20241017 | 092900 | 1258401000 | 36000 | 36050 | 36050 | 36000 | 370 |
| 631 | 20241017 | 092800 | 1245072850 | 36050 | 36050 | 36100 | 36000 | 1147 |
| 632 | 20241017 | 092700 | 1203723300 | 36050 | 36150 | 36150 | 36000 | 4025 |
| 633 | 20241017 | 092600 | 1058463500 | 36200 | 36150 | 36200 | 36150 | 157 |
| 634 | 20241017 | 092500 | 1052780850 | 36200 | 36150 | 36250 | 36150 | 1291 |
| 635 | 20241017 | 092400 | 1006060000 | 36150 | 36100 | 36150 | 36050 | 707 |
| 636 | 20241017 | 092300 | 980540650 | 36100 | 36000 | 36100 | 36000 | 362 |
| 637 | 20241017 | 092200 | 967485350 | 36000 | 35950 | 36000 | 35950 | 569 |
| 638 | 20241017 | 092100 | 947001700 | 36000 | 35900 | 36000 | 35900 | 300 |
| 639 | 20241017 | 092000 | 936220200 | 35900 | 35850 | 35900 | 35850 | 653 |
| 640 | 20241017 | 091900 | 912794250 | 35850 | 35750 | 35850 | 35700 | 474 |
| 641 | 20241017 | 091800 | 895823950 | 35650 | 35750 | 35800 | 35550 | 4785 |
| 642 | 20241017 | 091700 | 725232500 | 35750 | 35750 | 35750 | 35750 | 491 |
| 643 | 20241017 | 091600 | 707679250 | 35700 | 35800 | 35800 | 35700 | 1358 |
| 644 | 20241017 | 091500 | 659154700 | 35800 | 35800 | 35800 | 35800 | 519 |
| 645 | 20241017 | 091400 | 640574500 | 35800 | 35800 | 35800 | 35800 | 48 |
| 646 | 20241017 | 091300 | 638856100 | 35800 | 35900 | 35900 | 35750 | 632 |
| 647 | 20241017 | 091200 | 616231100 | 35750 | 35700 | 35850 | 35700 | 289 |
| 648 | 20241017 | 091100 | 605909600 | 35650 | 35700 | 35700 | 35550 | 981 |
| 649 | 20241017 | 091000 | 570938000 | 35650 | 35650 | 35750 | 35600 | 3977 |
| 650 | 20241017 | 090900 | 429168000 | 35700 | 35700 | 35700 | 35700 | 353 |
| 651 | 20241017 | 090800 | 416565900 | 35700 | 35600 | 35700 | 35600 | 1578 |
| 652 | 20241017 | 090700 | 360341000 | 35600 | 35750 | 35750 | 35600 | 2156 |
| 653 | 20241017 | 090600 | 283361700 | 35800 | 35900 | 35900 | 35750 | 2196 |
| 654 | 20241017 | 090500 | 204694650 | 35900 | 35900 | 35900 | 35900 | 284 |
| 655 | 20241017 | 090400 | 194499050 | 35950 | 36000 | 36000 | 35900 | 873 |
| 656 | 20241017 | 090300 | 163099300 | 36050 | 36000 | 36100 | 35950 | 547 |
| 657 | 20241017 | 090200 | 143397300 | 36000 | 36100 | 36150 | 36000 | 707 |
| 658 | 20241017 | 090100 | 117891550 | 36050 | 36100 | 36150 | 36050 | 1153 |
| 659 | 20241017 | 090000 | 76252050 | 36100 | 36200 | 36200 | 35950 | 2110 |