36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241008 | 201100 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 6539 |
| 3 | 20241008 | 201000 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 4 | 20241008 | 200900 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 5 | 20241008 | 200800 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 6 | 20241008 | 200700 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 7 | 20241008 | 200600 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 8 | 20241008 | 200500 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 9 | 20241008 | 200400 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 10 | 20241008 | 200300 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 11 | 20241008 | 200200 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 12 | 20241008 | 200100 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 13 | 20241008 | 200000 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 14 | 20241008 | 195900 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 15 | 20241008 | 195800 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 16 | 20241008 | 195700 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 17 | 20241008 | 195600 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 18 | 20241008 | 195500 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 19 | 20241008 | 195400 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 20 | 20241008 | 195300 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 21 | 20241008 | 195200 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 22 | 20241008 | 195100 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 23 | 20241008 | 195000 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 24 | 20241008 | 194900 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 25 | 20241008 | 194800 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 26 | 20241008 | 194700 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 27 | 20241008 | 194600 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 28 | 20241008 | 194500 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 29 | 20241008 | 194400 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 30 | 20241008 | 194300 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 31 | 20241008 | 194200 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 32 | 20241008 | 194100 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 6539 |
| 33 | 20241008 | 194000 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 34 | 20241008 | 193900 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 35 | 20241008 | 193800 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 36 | 20241008 | 193700 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 37 | 20241008 | 193600 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 38 | 20241008 | 193500 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 39 | 20241008 | 193400 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 40 | 20241008 | 193300 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 41 | 20241008 | 193200 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 42 | 20241008 | 193100 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 43 | 20241008 | 193000 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 44 | 20241008 | 192900 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 45 | 20241008 | 192800 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 46 | 20241008 | 192700 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 47 | 20241008 | 192600 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 48 | 20241008 | 192500 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 49 | 20241008 | 192400 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 50 | 20241008 | 192300 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 51 | 20241008 | 192200 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 52 | 20241008 | 192100 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 53 | 20241008 | 192000 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 54 | 20241008 | 191900 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 55 | 20241008 | 191800 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 56 | 20241008 | 191700 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 57 | 20241008 | 191600 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 58 | 20241008 | 191500 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 59 | 20241008 | 191400 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 60 | 20241008 | 191300 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 61 | 20241008 | 191200 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 62 | 20241008 | 191100 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 6539 |
| 63 | 20241008 | 191000 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 64 | 20241008 | 190900 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 65 | 20241008 | 190800 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 66 | 20241008 | 190700 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 67 | 20241008 | 190600 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 68 | 20241008 | 190500 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 69 | 20241008 | 190400 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 70 | 20241008 | 190300 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 71 | 20241008 | 190200 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 72 | 20241008 | 190100 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 73 | 20241008 | 190000 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 74 | 20241008 | 185900 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 75 | 20241008 | 185800 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 76 | 20241008 | 185700 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 77 | 20241008 | 185600 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 78 | 20241008 | 185500 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 79 | 20241008 | 185400 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 80 | 20241008 | 185300 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 81 | 20241008 | 185200 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 82 | 20241008 | 185100 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 83 | 20241008 | 185000 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 84 | 20241008 | 184900 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 85 | 20241008 | 184800 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 86 | 20241008 | 184700 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 87 | 20241008 | 184600 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 88 | 20241008 | 184500 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 89 | 20241008 | 184400 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 90 | 20241008 | 184300 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 91 | 20241008 | 184200 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 92 | 20241008 | 184100 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 6539 |
| 93 | 20241008 | 184000 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 94 | 20241008 | 183900 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 95 | 20241008 | 183800 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 96 | 20241008 | 183700 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 97 | 20241008 | 183600 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 98 | 20241008 | 183500 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 99 | 20241008 | 183400 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 100 | 20241008 | 183300 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 101 | 20241008 | 183200 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 102 | 20241008 | 183100 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 103 | 20241008 | 183000 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 104 | 20241008 | 182900 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 105 | 20241008 | 182800 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 106 | 20241008 | 182700 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 107 | 20241008 | 182600 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 108 | 20241008 | 182500 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 109 | 20241008 | 182400 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 110 | 20241008 | 182300 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 111 | 20241008 | 182200 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 112 | 20241008 | 182100 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 113 | 20241008 | 182000 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 114 | 20241008 | 181900 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 115 | 20241008 | 181800 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 116 | 20241008 | 181700 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 117 | 20241008 | 181600 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 118 | 20241008 | 181500 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 119 | 20241008 | 181400 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 120 | 20241008 | 181300 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 121 | 20241008 | 181200 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 122 | 20241008 | 181100 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 6539 |
| 123 | 20241008 | 181000 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 124 | 20241008 | 180900 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 125 | 20241008 | 180800 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 126 | 20241008 | 180700 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 127 | 20241008 | 180600 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 128 | 20241008 | 180500 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 129 | 20241008 | 180400 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 130 | 20241008 | 180300 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 131 | 20241008 | 180200 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 132 | 20241008 | 180100 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 133 | 20241008 | 180000 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 134 | 20241008 | 175900 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 135 | 20241008 | 175800 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 136 | 20241008 | 175700 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 137 | 20241008 | 175600 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 138 | 20241008 | 175500 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 139 | 20241008 | 175400 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 140 | 20241008 | 175300 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 141 | 20241008 | 175200 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 142 | 20241008 | 175100 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 143 | 20241008 | 175000 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 144 | 20241008 | 174900 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 145 | 20241008 | 174800 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 146 | 20241008 | 174700 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 147 | 20241008 | 174600 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 148 | 20241008 | 174500 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 149 | 20241008 | 174400 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 150 | 20241008 | 174300 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 151 | 20241008 | 174200 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 152 | 20241008 | 174100 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 6539 |
| 153 | 20241008 | 174000 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 154 | 20241008 | 173900 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 155 | 20241008 | 173800 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 156 | 20241008 | 173700 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 157 | 20241008 | 173600 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 158 | 20241008 | 173500 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 159 | 20241008 | 173400 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 160 | 20241008 | 173300 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 161 | 20241008 | 173200 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 162 | 20241008 | 173100 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 163 | 20241008 | 173000 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 164 | 20241008 | 172900 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 165 | 20241008 | 172800 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 166 | 20241008 | 172700 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 167 | 20241008 | 172600 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 168 | 20241008 | 172500 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 169 | 20241008 | 172400 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 170 | 20241008 | 172300 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 171 | 20241008 | 172200 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 172 | 20241008 | 172100 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 173 | 20241008 | 172000 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 174 | 20241008 | 171900 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 175 | 20241008 | 171800 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 176 | 20241008 | 171700 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 177 | 20241008 | 171600 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 178 | 20241008 | 171500 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 179 | 20241008 | 171400 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 180 | 20241008 | 171300 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 181 | 20241008 | 171200 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 182 | 20241008 | 171100 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 6539 |
| 183 | 20241008 | 171000 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 184 | 20241008 | 170900 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 185 | 20241008 | 170800 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 186 | 20241008 | 170700 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 187 | 20241008 | 170600 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 188 | 20241008 | 170500 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 189 | 20241008 | 170400 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 190 | 20241008 | 170300 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 191 | 20241008 | 170200 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 192 | 20241008 | 170100 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 193 | 20241008 | 170000 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 194 | 20241008 | 165900 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 195 | 20241008 | 165800 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 196 | 20241008 | 165700 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 197 | 20241008 | 165600 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 198 | 20241008 | 165500 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 199 | 20241008 | 165400 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 200 | 20241008 | 165300 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 201 | 20241008 | 165200 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 202 | 20241008 | 165100 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 203 | 20241008 | 165000 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 204 | 20241008 | 164900 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 205 | 20241008 | 164800 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 206 | 20241008 | 164700 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 207 | 20241008 | 164600 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 208 | 20241008 | 164500 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 209 | 20241008 | 164400 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 210 | 20241008 | 164300 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 211 | 20241008 | 164200 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 212 | 20241008 | 164100 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 6539 |
| 213 | 20241008 | 164000 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 214 | 20241008 | 163900 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 215 | 20241008 | 163800 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 216 | 20241008 | 163700 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 217 | 20241008 | 163600 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 218 | 20241008 | 163500 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 219 | 20241008 | 163400 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 220 | 20241008 | 163300 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 221 | 20241008 | 163200 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 222 | 20241008 | 163100 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 223 | 20241008 | 163000 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 224 | 20241008 | 162900 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 225 | 20241008 | 162800 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 226 | 20241008 | 162700 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 227 | 20241008 | 162600 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 228 | 20241008 | 162500 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 229 | 20241008 | 162400 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 230 | 20241008 | 162300 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 231 | 20241008 | 162200 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 232 | 20241008 | 162100 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 233 | 20241008 | 162000 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 234 | 20241008 | 161900 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 235 | 20241008 | 161800 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 236 | 20241008 | 161700 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 237 | 20241008 | 161600 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 238 | 20241008 | 161500 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 239 | 20241008 | 161400 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 240 | 20241008 | 161300 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 241 | 20241008 | 161200 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 242 | 20241008 | 161100 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 6539 |
| 243 | 20241008 | 161000 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 244 | 20241008 | 160900 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 245 | 20241008 | 160800 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 246 | 20241008 | 160700 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 247 | 20241008 | 160600 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 248 | 20241008 | 160500 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 249 | 20241008 | 160400 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 250 | 20241008 | 160300 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 251 | 20241008 | 160200 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 252 | 20241008 | 160100 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 253 | 20241008 | 160000 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 254 | 20241008 | 155900 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 255 | 20241008 | 155800 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 256 | 20241008 | 155700 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 257 | 20241008 | 155600 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 258 | 20241008 | 155500 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 259 | 20241008 | 155400 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 260 | 20241008 | 155300 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 261 | 20241008 | 155200 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 262 | 20241008 | 155100 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 263 | 20241008 | 155000 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 264 | 20241008 | 154900 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 265 | 20241008 | 154800 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 266 | 20241008 | 154700 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 267 | 20241008 | 154600 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 268 | 20241008 | 154500 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 269 | 20241008 | 154400 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 270 | 20241008 | 154300 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 271 | 20241008 | 154200 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 272 | 20241008 | 154100 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 6539 |
| 273 | 20241008 | 154000 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 274 | 20241008 | 153900 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 275 | 20241008 | 153800 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 276 | 20241008 | 153700 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 277 | 20241008 | 153600 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 278 | 20241008 | 153500 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 279 | 20241008 | 153400 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 280 | 20241008 | 153300 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 281 | 20241008 | 153200 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 282 | 20241008 | 153100 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 0 |
| 283 | 20241008 | 153000 | 15480180550 | 39200 | 39200 | 39200 | 39200 | 6539 |
| 284 | 20241008 | 152900 | 15223851750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 285 | 20241008 | 152800 | 15223851750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 286 | 20241008 | 152700 | 15223851750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 287 | 20241008 | 152600 | 15223851750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 288 | 20241008 | 152500 | 15223851750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 289 | 20241008 | 152400 | 15223851750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 290 | 20241008 | 152300 | 15223851750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 291 | 20241008 | 152200 | 15223851750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 292 | 20241008 | 152100 | 15223851750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 293 | 20241008 | 152000 | 15223851750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 294 | 20241008 | 151900 | 15223851750 | 39150 | 39150 | 39150 | 39100 | 876 |
| 295 | 20241008 | 151800 | 15189564050 | 39150 | 39050 | 39150 | 39050 | 567 |
| 296 | 20241008 | 151700 | 15167376000 | 39100 | 39100 | 39100 | 39050 | 1239 |
| 297 | 20241008 | 151600 | 15118933100 | 39100 | 39150 | 39150 | 39050 | 1141 |
| 298 | 20241008 | 151500 | 15074315350 | 39150 | 39100 | 39150 | 39050 | 790 |
| 299 | 20241008 | 151400 | 15043413300 | 39100 | 39100 | 39100 | 39050 | 63 |
| 300 | 20241008 | 151300 | 15040950550 | 39050 | 39000 | 39100 | 39000 | 2375 |
| 301 | 20241008 | 151200 | 14948261700 | 39050 | 39000 | 39050 | 39000 | 756 |
| 302 | 20241008 | 151100 | 14918745700 | 39050 | 39050 | 39050 | 39000 | 1382 |
| 303 | 20241008 | 151000 | 14864837150 | 39000 | 39000 | 39050 | 39000 | 314 |
| 304 | 20241008 | 150900 | 14852588300 | 39050 | 39000 | 39050 | 39000 | 232 |
| 305 | 20241008 | 150800 | 14843538850 | 39050 | 39050 | 39050 | 39000 | 319 |
| 306 | 20241008 | 150700 | 14831091050 | 39050 | 39000 | 39050 | 38950 | 1435 |
| 307 | 20241008 | 150600 | 14775117700 | 39000 | 38950 | 39000 | 38950 | 91 |
| 308 | 20241008 | 150500 | 14771569050 | 38950 | 39000 | 39000 | 38950 | 281 |
| 309 | 20241008 | 150400 | 14760611750 | 39000 | 39100 | 39100 | 39000 | 556 |
| 310 | 20241008 | 150300 | 14738906000 | 39100 | 39050 | 39100 | 39050 | 235 |
| 311 | 20241008 | 150200 | 14729718400 | 39000 | 39050 | 39150 | 39000 | 426 |
| 312 | 20241008 | 150100 | 14713059500 | 39050 | 39000 | 39050 | 38950 | 713 |
| 313 | 20241008 | 150000 | 14685239000 | 39000 | 38950 | 39000 | 38950 | 346 |
| 314 | 20241008 | 145900 | 14671758800 | 38950 | 38900 | 39000 | 38900 | 277 |
| 315 | 20241008 | 145800 | 14660968150 | 38900 | 38950 | 38950 | 38900 | 404 |
| 316 | 20241008 | 145700 | 14645241700 | 38950 | 39000 | 39000 | 38850 | 4380 |
| 317 | 20241008 | 145600 | 14474818350 | 38950 | 39050 | 39050 | 38950 | 1005 |
| 318 | 20241008 | 145500 | 14435634100 | 39000 | 39000 | 39050 | 39000 | 187 |
| 319 | 20241008 | 145400 | 14428334400 | 39000 | 38950 | 39000 | 38950 | 386 |
| 320 | 20241008 | 145300 | 14413284100 | 38950 | 39050 | 39050 | 38950 | 2830 |
| 321 | 20241008 | 145200 | 14302898250 | 39000 | 39050 | 39050 | 39000 | 520 |
| 322 | 20241008 | 145100 | 14282597600 | 39050 | 39000 | 39050 | 39000 | 115 |
| 323 | 20241008 | 145000 | 14278112100 | 39000 | 39050 | 39100 | 39000 | 311 |
| 324 | 20241008 | 144900 | 14265968350 | 39050 | 39100 | 39100 | 39050 | 267 |
| 325 | 20241008 | 144800 | 14255536200 | 39050 | 39000 | 39050 | 39000 | 1273 |
| 326 | 20241008 | 144700 | 14205884950 | 39000 | 39050 | 39050 | 39000 | 118 |
| 327 | 20241008 | 144600 | 14201280050 | 39050 | 39100 | 39100 | 39000 | 499 |
| 328 | 20241008 | 144500 | 14181792050 | 39050 | 39100 | 39150 | 39000 | 2694 |
| 329 | 20241008 | 144400 | 14076603400 | 39100 | 39050 | 39150 | 39050 | 392 |
| 330 | 20241008 | 144300 | 14061287150 | 39050 | 39150 | 39150 | 39050 | 697 |
| 331 | 20241008 | 144200 | 14034034300 | 39100 | 39100 | 39150 | 39100 | 311 |
| 332 | 20241008 | 144100 | 14021872000 | 39100 | 39100 | 39150 | 39100 | 172 |
| 333 | 20241008 | 144000 | 14015146550 | 39100 | 39100 | 39150 | 39100 | 495 |
| 334 | 20241008 | 143900 | 13995791250 | 39100 | 39100 | 39150 | 39100 | 59 |
| 335 | 20241008 | 143800 | 13993484100 | 39150 | 39100 | 39150 | 39100 | 377 |
| 336 | 20241008 | 143700 | 13978728050 | 39150 | 39100 | 39150 | 39100 | 73 |
| 337 | 20241008 | 143600 | 13975873350 | 39100 | 39100 | 39150 | 39050 | 482 |
| 338 | 20241008 | 143500 | 13957023950 | 39050 | 39050 | 39100 | 39050 | 155 |
| 339 | 20241008 | 143400 | 13950966800 | 39050 | 39100 | 39150 | 39050 | 386 |
| 340 | 20241008 | 143300 | 13935879000 | 39100 | 39100 | 39100 | 39100 | 645 |
| 341 | 20241008 | 143200 | 13910659500 | 39100 | 39150 | 39150 | 39100 | 96 |
| 342 | 20241008 | 143100 | 13906905100 | 39100 | 39050 | 39150 | 39050 | 372 |
| 343 | 20241008 | 143000 | 13892367400 | 39100 | 39100 | 39100 | 39050 | 671 |
| 344 | 20241008 | 142900 | 13866136500 | 39100 | 39050 | 39100 | 39050 | 705 |
| 345 | 20241008 | 142800 | 13838573050 | 39050 | 39050 | 39050 | 39050 | 67 |
| 346 | 20241008 | 142700 | 13835956700 | 39050 | 39050 | 39100 | 39050 | 117 |
| 347 | 20241008 | 142600 | 13831387550 | 39050 | 39050 | 39100 | 39050 | 370 |
| 348 | 20241008 | 142500 | 13816936800 | 39050 | 39100 | 39100 | 39050 | 91 |
| 349 | 20241008 | 142400 | 13813382750 | 39050 | 39050 | 39100 | 39050 | 187 |
| 350 | 20241008 | 142300 | 13806080150 | 39050 | 39100 | 39100 | 39050 | 453 |
| 351 | 20241008 | 142200 | 13788372750 | 39100 | 39050 | 39100 | 39000 | 219 |
| 352 | 20241008 | 142100 | 13779819900 | 39050 | 39100 | 39100 | 39000 | 196 |
| 353 | 20241008 | 142000 | 13772163900 | 39050 | 39050 | 39100 | 39000 | 1155 |
| 354 | 20241008 | 141900 | 13727058000 | 39050 | 39050 | 39050 | 39050 | 243 |
| 355 | 20241008 | 141800 | 13717568850 | 39050 | 39050 | 39100 | 39050 | 125 |
| 356 | 20241008 | 141700 | 13712684750 | 39100 | 39050 | 39100 | 39050 | 108 |
| 357 | 20241008 | 141600 | 13708464600 | 39100 | 39050 | 39100 | 39050 | 84 |
| 358 | 20241008 | 141500 | 13705184200 | 39050 | 39050 | 39050 | 39000 | 113 |
| 359 | 20241008 | 141400 | 13700773150 | 39000 | 39000 | 39050 | 39000 | 421 |
| 360 | 20241008 | 141300 | 13684342350 | 39050 | 39000 | 39050 | 39000 | 472 |
| 361 | 20241008 | 141200 | 13665913700 | 39000 | 39000 | 39000 | 39000 | 73 |
| 362 | 20241008 | 141100 | 13663066700 | 39050 | 39000 | 39050 | 39000 | 146 |
| 363 | 20241008 | 141000 | 13657368550 | 39050 | 39050 | 39100 | 39000 | 1647 |
| 364 | 20241008 | 140900 | 13593070350 | 39100 | 39200 | 39200 | 39050 | 2455 |
| 365 | 20241008 | 140800 | 13497057100 | 39150 | 39250 | 39250 | 39150 | 1031 |
| 366 | 20241008 | 140700 | 13456651800 | 39200 | 39200 | 39250 | 39150 | 1617 |
| 367 | 20241008 | 140600 | 13393268500 | 39200 | 39200 | 39250 | 39200 | 130 |
| 368 | 20241008 | 140500 | 13388168500 | 39200 | 39250 | 39250 | 39200 | 904 |
| 369 | 20241008 | 140400 | 13352690800 | 39250 | 39300 | 39300 | 39250 | 400 |
| 370 | 20241008 | 140300 | 13336983100 | 39250 | 39250 | 39250 | 39250 | 113 |
| 371 | 20241008 | 140200 | 13332547850 | 39250 | 39300 | 39350 | 39250 | 708 |
| 372 | 20241008 | 140100 | 13304722950 | 39300 | 39300 | 39300 | 39250 | 284 |
| 373 | 20241008 | 140000 | 13293563400 | 39300 | 39300 | 39300 | 39250 | 314 |
| 374 | 20241008 | 135900 | 13281225200 | 39300 | 39300 | 39300 | 39250 | 347 |
| 375 | 20241008 | 135800 | 13267596800 | 39300 | 39300 | 39300 | 39200 | 498 |
| 376 | 20241008 | 135700 | 13248032200 | 39300 | 39300 | 39300 | 39300 | 166 |
| 377 | 20241008 | 135600 | 13241508400 | 39300 | 39250 | 39350 | 39250 | 1254 |
| 378 | 20241008 | 135500 | 13192231850 | 39300 | 39250 | 39300 | 39200 | 711 |
| 379 | 20241008 | 135400 | 13164323350 | 39200 | 39150 | 39200 | 39150 | 220 |
| 380 | 20241008 | 135300 | 13155702400 | 39150 | 39200 | 39200 | 39150 | 60 |
| 381 | 20241008 | 135200 | 13153350800 | 39250 | 39200 | 39250 | 39200 | 880 |
| 382 | 20241008 | 135100 | 13118847750 | 39250 | 39250 | 39250 | 39200 | 304 |
| 383 | 20241008 | 135000 | 13106917900 | 39250 | 39200 | 39250 | 39200 | 276 |
| 384 | 20241008 | 134900 | 13096094000 | 39200 | 39200 | 39250 | 39200 | 113 |
| 385 | 20241008 | 134800 | 13091660850 | 39200 | 39200 | 39250 | 39200 | 53 |
| 386 | 20241008 | 134700 | 13089583100 | 39200 | 39200 | 39250 | 39200 | 183 |
| 387 | 20241008 | 134600 | 13082409250 | 39250 | 39200 | 39250 | 39200 | 845 |
| 388 | 20241008 | 134500 | 13049282450 | 39200 | 39200 | 39250 | 39200 | 207 |
| 389 | 20241008 | 134400 | 13041166900 | 39250 | 39250 | 39250 | 39200 | 599 |
| 390 | 20241008 | 134300 | 13017684650 | 39250 | 39250 | 39250 | 39200 | 969 |
| 391 | 20241008 | 134200 | 12979653300 | 39300 | 39300 | 39300 | 39250 | 303 |
| 392 | 20241008 | 134100 | 12967748100 | 39300 | 39200 | 39300 | 39200 | 442 |
| 393 | 20241008 | 134000 | 12950400000 | 39200 | 39250 | 39250 | 39150 | 288 |
| 394 | 20241008 | 133900 | 12939101700 | 39250 | 39200 | 39250 | 39200 | 208 |
| 395 | 20241008 | 133800 | 12930945800 | 39200 | 39250 | 39250 | 39150 | 540 |
| 396 | 20241008 | 133700 | 12909770400 | 39200 | 39200 | 39250 | 39200 | 137 |
| 397 | 20241008 | 133600 | 12904399450 | 39200 | 39200 | 39300 | 39200 | 511 |
| 398 | 20241008 | 133500 | 12884359250 | 39200 | 39200 | 39300 | 39200 | 258 |
| 399 | 20241008 | 133400 | 12874228550 | 39250 | 39250 | 39250 | 39200 | 134 |
| 400 | 20241008 | 133300 | 12868971850 | 39200 | 39250 | 39250 | 39200 | 111 |
| 401 | 20241008 | 133200 | 12864617000 | 39250 | 39200 | 39250 | 39200 | 202 |
| 402 | 20241008 | 133100 | 12856690250 | 39250 | 39250 | 39300 | 39250 | 860 |
| 403 | 20241008 | 133000 | 12822935100 | 39250 | 39250 | 39300 | 39250 | 275 |
| 404 | 20241008 | 132900 | 12812135150 | 39250 | 39250 | 39300 | 39250 | 293 |
| 405 | 20241008 | 132800 | 12800634400 | 39300 | 39300 | 39300 | 39250 | 318 |
| 406 | 20241008 | 132700 | 12788145050 | 39300 | 39300 | 39300 | 39250 | 399 |
| 407 | 20241008 | 132600 | 12772467800 | 39300 | 39300 | 39300 | 39250 | 216 |
| 408 | 20241008 | 132500 | 12763986200 | 39250 | 39300 | 39300 | 39250 | 258 |
| 409 | 20241008 | 132400 | 12753850050 | 39300 | 39250 | 39300 | 39250 | 453 |
| 410 | 20241008 | 132300 | 12736069700 | 39200 | 39200 | 39200 | 39150 | 740 |
| 411 | 20241008 | 132200 | 12707062400 | 39150 | 39150 | 39200 | 39150 | 253 |
| 412 | 20241008 | 132100 | 12697152350 | 39200 | 39200 | 39200 | 39150 | 238 |
| 413 | 20241008 | 132000 | 12687825200 | 39200 | 39100 | 39200 | 39100 | 1714 |
| 414 | 20241008 | 131900 | 12620656350 | 39100 | 39100 | 39150 | 39100 | 120 |
| 415 | 20241008 | 131800 | 12615963850 | 39050 | 39150 | 39150 | 39050 | 261 |
| 416 | 20241008 | 131700 | 12605761700 | 39050 | 39100 | 39150 | 39050 | 366 |
| 417 | 20241008 | 131600 | 12591466300 | 39150 | 39100 | 39150 | 39100 | 398 |
| 418 | 20241008 | 131500 | 12575892550 | 39100 | 39150 | 39150 | 39100 | 126 |
| 419 | 20241008 | 131400 | 12570963750 | 39100 | 39050 | 39100 | 39050 | 274 |
| 420 | 20241008 | 131300 | 12560255950 | 39100 | 39050 | 39100 | 39050 | 89 |
| 421 | 20241008 | 131200 | 12556779800 | 39050 | 39000 | 39050 | 39000 | 76 |
| 422 | 20241008 | 131100 | 12553812550 | 39050 | 39100 | 39100 | 39000 | 320 |
| 423 | 20241008 | 131000 | 12541316700 | 39050 | 39050 | 39050 | 39000 | 106 |
| 424 | 20241008 | 130900 | 12537180900 | 39050 | 39000 | 39050 | 39000 | 310 |
| 425 | 20241008 | 130800 | 12525090750 | 39000 | 39000 | 39050 | 39000 | 40 |
| 426 | 20241008 | 130700 | 12523530550 | 39000 | 39100 | 39150 | 39000 | 467 |
| 427 | 20241008 | 130600 | 12505266950 | 39050 | 39000 | 39050 | 39000 | 2208 |
| 428 | 20241008 | 130500 | 12419054100 | 39000 | 39000 | 39050 | 39000 | 293 |
| 429 | 20241008 | 130400 | 12407626900 | 39000 | 39000 | 39000 | 39000 | 418 |
| 430 | 20241008 | 130300 | 12391324900 | 39000 | 39000 | 39050 | 39000 | 93 |
| 431 | 20241008 | 130200 | 12387695700 | 39050 | 38950 | 39050 | 38950 | 1201 |
| 432 | 20241008 | 130100 | 12340858500 | 38950 | 39000 | 39000 | 38950 | 1148 |
| 433 | 20241008 | 130000 | 12296086750 | 39000 | 39050 | 39100 | 39000 | 377 |
| 434 | 20241008 | 125900 | 12281361650 | 39050 | 39050 | 39100 | 39050 | 280 |
| 435 | 20241008 | 125800 | 12270420300 | 39050 | 39050 | 39100 | 39050 | 215 |
| 436 | 20241008 | 125700 | 12262024350 | 39050 | 39050 | 39050 | 39050 | 187 |
| 437 | 20241008 | 125600 | 12254722000 | 39050 | 39100 | 39100 | 39050 | 250 |
| 438 | 20241008 | 125500 | 12244959350 | 39050 | 39100 | 39100 | 39050 | 173 |
| 439 | 20241008 | 125400 | 12238200450 | 39050 | 39050 | 39050 | 39050 | 231 |
| 440 | 20241008 | 125300 | 12229179900 | 39050 | 39100 | 39100 | 39050 | 583 |
| 441 | 20241008 | 125200 | 12206408150 | 39100 | 39150 | 39150 | 39100 | 355 |
| 442 | 20241008 | 125100 | 12192522300 | 39100 | 39200 | 39200 | 39100 | 778 |
| 443 | 20241008 | 125000 | 12162062450 | 39200 | 39150 | 39200 | 39150 | 257 |
| 444 | 20241008 | 124900 | 12151995750 | 39150 | 39150 | 39200 | 39150 | 154 |
| 445 | 20241008 | 124800 | 12145963200 | 39200 | 39150 | 39200 | 39150 | 251 |
| 446 | 20241008 | 124700 | 12136126400 | 39150 | 39150 | 39200 | 39150 | 458 |
| 447 | 20241008 | 124600 | 12118191000 | 39150 | 39150 | 39150 | 39100 | 382 |
| 448 | 20241008 | 124500 | 12103237800 | 39150 | 39100 | 39150 | 39100 | 270 |
| 449 | 20241008 | 124400 | 12092677600 | 39150 | 39100 | 39150 | 39100 | 107 |
| 450 | 20241008 | 124300 | 12088493700 | 39100 | 39150 | 39150 | 39100 | 296 |
| 451 | 20241008 | 124200 | 12076909750 | 39100 | 39150 | 39150 | 39100 | 188 |
| 452 | 20241008 | 124100 | 12069553150 | 39150 | 39150 | 39150 | 39100 | 944 |
| 453 | 20241008 | 124000 | 12032633400 | 39150 | 39150 | 39200 | 39150 | 872 |
| 454 | 20241008 | 123900 | 11998488600 | 39200 | 39150 | 39200 | 39150 | 170 |
| 455 | 20241008 | 123800 | 11991827350 | 39150 | 39200 | 39200 | 39150 | 108 |
| 456 | 20241008 | 123700 | 11987596600 | 39150 | 39150 | 39200 | 39150 | 171 |
| 457 | 20241008 | 123600 | 11980899200 | 39150 | 39150 | 39150 | 39150 | 272 |
| 458 | 20241008 | 123500 | 11970250400 | 39150 | 39150 | 39200 | 39150 | 600 |
| 459 | 20241008 | 123400 | 11946754900 | 39200 | 39150 | 39200 | 39150 | 155 |
| 460 | 20241008 | 123300 | 11940681300 | 39150 | 39200 | 39200 | 39150 | 225 |
| 461 | 20241008 | 123200 | 11931866500 | 39200 | 39150 | 39200 | 39150 | 54 |
| 462 | 20241008 | 123100 | 11929751900 | 39150 | 39200 | 39200 | 39150 | 114 |
| 463 | 20241008 | 123000 | 11925286200 | 39150 | 39150 | 39200 | 39150 | 514 |
| 464 | 20241008 | 122900 | 11905162900 | 39200 | 39200 | 39200 | 39150 | 376 |
| 465 | 20241008 | 122800 | 11890435700 | 39200 | 39200 | 39200 | 39150 | 1026 |
| 466 | 20241008 | 122700 | 11850262150 | 39150 | 39200 | 39200 | 39150 | 284 |
| 467 | 20241008 | 122600 | 11839132850 | 39150 | 39200 | 39200 | 39150 | 53 |
| 468 | 20241008 | 122500 | 11837057550 | 39150 | 39150 | 39200 | 39150 | 169 |
| 469 | 20241008 | 122400 | 11830440200 | 39150 | 39200 | 39200 | 39150 | 169 |
| 470 | 20241008 | 122300 | 11823823500 | 39200 | 39150 | 39200 | 39150 | 265 |
| 471 | 20241008 | 122200 | 11813439850 | 39150 | 39200 | 39200 | 39150 | 157 |
| 472 | 20241008 | 122100 | 11807288050 | 39200 | 39200 | 39200 | 39150 | 278 |
| 473 | 20241008 | 122000 | 11796393550 | 39200 | 39200 | 39250 | 39200 | 62 |
| 474 | 20241008 | 121900 | 11793963000 | 39200 | 39250 | 39250 | 39150 | 568 |
| 475 | 20241008 | 121800 | 11771699400 | 39250 | 39250 | 39300 | 39200 | 1452 |
| 476 | 20241008 | 121700 | 11714711950 | 39300 | 39250 | 39300 | 39200 | 228 |
| 477 | 20241008 | 121600 | 11705757350 | 39250 | 39250 | 39300 | 39200 | 602 |
| 478 | 20241008 | 121500 | 11682125850 | 39250 | 39100 | 39300 | 39100 | 1273 |
| 479 | 20241008 | 121400 | 11632175850 | 39150 | 39100 | 39150 | 39100 | 465 |
| 480 | 20241008 | 121300 | 11613981650 | 39100 | 39150 | 39150 | 39100 | 166 |
| 481 | 20241008 | 121200 | 11607486950 | 39100 | 39100 | 39150 | 39100 | 451 |
| 482 | 20241008 | 121100 | 11589847350 | 39100 | 39150 | 39150 | 39100 | 168 |
| 483 | 20241008 | 121000 | 11583273550 | 39150 | 39150 | 39150 | 39100 | 356 |
| 484 | 20241008 | 120900 | 11569339350 | 39100 | 39100 | 39100 | 39050 | 218 |
| 485 | 20241008 | 120800 | 11560815800 | 39050 | 39050 | 39100 | 39050 | 155 |
| 486 | 20241008 | 120700 | 11554758050 | 39100 | 39050 | 39100 | 39050 | 165 |
| 487 | 20241008 | 120600 | 11548311950 | 39050 | 39050 | 39100 | 39050 | 669 |
| 488 | 20241008 | 120500 | 11522184750 | 39100 | 39050 | 39100 | 39050 | 574 |
| 489 | 20241008 | 120400 | 11499761550 | 39050 | 39100 | 39100 | 39050 | 118 |
| 490 | 20241008 | 120300 | 11495153550 | 39100 | 39100 | 39100 | 39050 | 228 |
| 491 | 20241008 | 120200 | 11486242950 | 39100 | 39000 | 39100 | 38950 | 924 |
| 492 | 20241008 | 120100 | 11450205900 | 39000 | 39000 | 39000 | 38950 | 350 |
| 493 | 20241008 | 120000 | 11436558850 | 39000 | 39000 | 39000 | 38950 | 162 |
| 494 | 20241008 | 115900 | 11430243600 | 38950 | 39000 | 39000 | 38950 | 404 |
| 495 | 20241008 | 115800 | 11414499800 | 39000 | 38950 | 39000 | 38950 | 115 |
| 496 | 20241008 | 115700 | 11410018100 | 38900 | 38950 | 38950 | 38900 | 878 |
| 497 | 20241008 | 115600 | 11375852300 | 38950 | 39000 | 39000 | 38950 | 746 |
| 498 | 20241008 | 115500 | 11346791900 | 39000 | 39000 | 39000 | 38950 | 352 |
| 499 | 20241008 | 115400 | 11333066900 | 39000 | 39000 | 39000 | 38950 | 943 |
| 500 | 20241008 | 115300 | 11296293600 | 38950 | 39000 | 39000 | 38950 | 73 |
| 501 | 20241008 | 115200 | 11293449950 | 39000 | 39000 | 39000 | 38950 | 306 |
| 502 | 20241008 | 115100 | 11281523000 | 38950 | 39000 | 39000 | 38900 | 1624 |
| 503 | 20241008 | 115000 | 11218277350 | 38950 | 38950 | 39000 | 38950 | 147 |
| 504 | 20241008 | 114900 | 11212549000 | 39000 | 38950 | 39000 | 38950 | 170 |
| 505 | 20241008 | 114800 | 11205922500 | 39000 | 38950 | 39000 | 38900 | 458 |
| 506 | 20241008 | 114700 | 11188085200 | 38950 | 38900 | 38950 | 38900 | 264 |
| 507 | 20241008 | 114600 | 11177805850 | 38900 | 38900 | 38950 | 38900 | 260 |
| 508 | 20241008 | 114500 | 11167685950 | 38950 | 38950 | 38950 | 38900 | 506 |
| 509 | 20241008 | 114400 | 11147982750 | 38900 | 38950 | 38950 | 38900 | 303 |
| 510 | 20241008 | 114300 | 11136186700 | 38950 | 38900 | 38950 | 38900 | 179 |
| 511 | 20241008 | 114200 | 11129222800 | 38900 | 38900 | 38900 | 38900 | 180 |
| 512 | 20241008 | 114100 | 11122220800 | 38900 | 38850 | 38900 | 38850 | 165 |
| 513 | 20241008 | 114000 | 11115806350 | 38850 | 38900 | 38900 | 38850 | 171 |
| 514 | 20241008 | 113900 | 11109157300 | 38900 | 38950 | 38950 | 38900 | 129 |
| 515 | 20241008 | 113800 | 11104133950 | 38950 | 38900 | 38950 | 38850 | 272 |
| 516 | 20241008 | 113700 | 11093554600 | 38850 | 38850 | 38950 | 38850 | 156 |
| 517 | 20241008 | 113600 | 11087487100 | 38850 | 38750 | 39000 | 38750 | 5489 |
| 518 | 20241008 | 113500 | 10873636400 | 38750 | 38800 | 38850 | 38750 | 922 |
| 519 | 20241008 | 113400 | 10837875250 | 38800 | 38800 | 38850 | 38800 | 341 |
| 520 | 20241008 | 113300 | 10824644300 | 38800 | 38800 | 38850 | 38800 | 214 |
| 521 | 20241008 | 113200 | 10816338100 | 38850 | 38850 | 38850 | 38800 | 464 |
| 522 | 20241008 | 113100 | 10798329500 | 38800 | 38800 | 38850 | 38800 | 63 |
| 523 | 20241008 | 113000 | 10795884950 | 38800 | 38800 | 38850 | 38800 | 182 |
| 524 | 20241008 | 112900 | 10788818000 | 38800 | 38850 | 38850 | 38800 | 140 |
| 525 | 20241008 | 112800 | 10783383700 | 38800 | 38700 | 38800 | 38700 | 267 |
| 526 | 20241008 | 112700 | 10773037250 | 38700 | 38750 | 38750 | 38700 | 178 |
| 527 | 20241008 | 112600 | 10766142250 | 38700 | 38700 | 38750 | 38700 | 165 |
| 528 | 20241008 | 112500 | 10759756250 | 38700 | 38700 | 38700 | 38650 | 369 |
| 529 | 20241008 | 112400 | 10745480450 | 38650 | 38650 | 38700 | 38650 | 354 |
| 530 | 20241008 | 112300 | 10731789750 | 38700 | 38700 | 38750 | 38650 | 893 |
| 531 | 20241008 | 112200 | 10697232100 | 38700 | 38700 | 38750 | 38700 | 90 |
| 532 | 20241008 | 112100 | 10693748350 | 38700 | 38700 | 38750 | 38700 | 368 |
| 533 | 20241008 | 112000 | 10679497150 | 38750 | 38650 | 38750 | 38650 | 421 |
| 534 | 20241008 | 111900 | 10663205450 | 38700 | 38700 | 38750 | 38650 | 1238 |
| 535 | 20241008 | 111800 | 10615304850 | 38650 | 38700 | 38700 | 38650 | 1044 |
| 536 | 20241008 | 111700 | 10574918850 | 38700 | 38700 | 38750 | 38650 | 555 |
| 537 | 20241008 | 111600 | 10553446900 | 38700 | 38700 | 38700 | 38650 | 236 |
| 538 | 20241008 | 111500 | 10544316000 | 38700 | 38700 | 38800 | 38700 | 1702 |
| 539 | 20241008 | 111400 | 10478447300 | 38700 | 38850 | 38850 | 38700 | 3395 |
| 540 | 20241008 | 111300 | 10346772850 | 38850 | 38850 | 38900 | 38800 | 1758 |
| 541 | 20241008 | 111200 | 10278471950 | 38850 | 38900 | 38900 | 38850 | 147 |
| 542 | 20241008 | 111100 | 10272757500 | 38850 | 38950 | 38950 | 38850 | 1884 |
| 543 | 20241008 | 111000 | 10199495800 | 38900 | 38950 | 38950 | 38900 | 229 |
| 544 | 20241008 | 110900 | 10190581150 | 38950 | 39000 | 39000 | 38950 | 951 |
| 545 | 20241008 | 110800 | 10153533900 | 39000 | 38950 | 39000 | 38950 | 412 |
| 546 | 20241008 | 110700 | 10137467700 | 39000 | 38950 | 39000 | 38950 | 765 |
| 547 | 20241008 | 110600 | 10107645050 | 38950 | 38950 | 39000 | 38950 | 74 |
| 548 | 20241008 | 110500 | 10104762500 | 38950 | 39000 | 39000 | 38950 | 558 |
| 549 | 20241008 | 110400 | 10083019000 | 39000 | 38950 | 39000 | 38950 | 200 |
| 550 | 20241008 | 110300 | 10075222900 | 39000 | 38950 | 39000 | 38950 | 181 |
| 551 | 20241008 | 110200 | 10068169200 | 39000 | 38950 | 39000 | 38950 | 236 |
| 552 | 20241008 | 110100 | 10058971500 | 38950 | 39000 | 39050 | 38950 | 774 |
| 553 | 20241008 | 110000 | 10028790900 | 39000 | 39000 | 39000 | 38950 | 690 |
| 554 | 20241008 | 105900 | 10001907850 | 39000 | 38950 | 39000 | 38950 | 142 |
| 555 | 20241008 | 105800 | 9996376550 | 39000 | 39000 | 39000 | 38950 | 98 |
| 556 | 20241008 | 105700 | 9992556300 | 39000 | 39000 | 39000 | 38950 | 305 |
| 557 | 20241008 | 105600 | 9980664700 | 39000 | 38950 | 39000 | 38950 | 642 |
| 558 | 20241008 | 105500 | 9955643250 | 39000 | 38950 | 39050 | 38950 | 382 |
| 559 | 20241008 | 105400 | 9940740300 | 38950 | 39050 | 39050 | 38950 | 779 |
| 560 | 20241008 | 105300 | 9910355200 | 39000 | 39000 | 39050 | 39000 | 153 |
| 561 | 20241008 | 105200 | 9904385050 | 39050 | 39000 | 39050 | 38950 | 443 |
| 562 | 20241008 | 105100 | 9887112200 | 39000 | 39000 | 39000 | 38950 | 107 |
| 563 | 20241008 | 105000 | 9882942750 | 39000 | 38950 | 39000 | 38950 | 114 |
| 564 | 20241008 | 104900 | 9878499150 | 38950 | 39000 | 39000 | 38950 | 103 |
| 565 | 20241008 | 104800 | 9874484600 | 39000 | 39050 | 39050 | 38950 | 269 |
| 566 | 20241008 | 104700 | 9863992450 | 39050 | 39050 | 39050 | 39000 | 141 |
| 567 | 20241008 | 104600 | 9858487950 | 39050 | 39100 | 39100 | 39000 | 161 |
| 568 | 20241008 | 104500 | 9852202400 | 39100 | 39050 | 39100 | 39050 | 143 |
| 569 | 20241008 | 104400 | 9846617450 | 39050 | 39100 | 39100 | 39000 | 232 |
| 570 | 20241008 | 104300 | 9837557150 | 39100 | 39050 | 39100 | 39050 | 318 |
| 571 | 20241008 | 104200 | 9825128200 | 39050 | 39050 | 39100 | 39050 | 278 |
| 572 | 20241008 | 104100 | 9814263550 | 39050 | 38900 | 39050 | 38900 | 529 |
| 573 | 20241008 | 104000 | 9793641900 | 39000 | 38950 | 39000 | 38950 | 346 |
| 574 | 20241008 | 103900 | 9780159500 | 38900 | 38950 | 38950 | 38900 | 304 |
| 575 | 20241008 | 103800 | 9768329250 | 38950 | 38950 | 38950 | 38900 | 459 |
| 576 | 20241008 | 103700 | 9750452950 | 38900 | 38900 | 38950 | 38900 | 277 |
| 577 | 20241008 | 103600 | 9739676650 | 38950 | 38950 | 38950 | 38900 | 183 |
| 578 | 20241008 | 103500 | 9732553000 | 38950 | 38900 | 38950 | 38850 | 1017 |
| 579 | 20241008 | 103400 | 9692991550 | 38900 | 38900 | 38950 | 38900 | 420 |
| 580 | 20241008 | 103300 | 9676647850 | 39000 | 39000 | 39000 | 38950 | 1457 |
| 581 | 20241008 | 103200 | 9619884850 | 38950 | 39000 | 39000 | 38950 | 190 |
| 582 | 20241008 | 103100 | 9612478650 | 38950 | 39000 | 39000 | 38950 | 1534 |
| 583 | 20241008 | 103000 | 9552720200 | 38950 | 39100 | 39100 | 38950 | 2512 |
| 584 | 20241008 | 102900 | 9454700600 | 39100 | 39100 | 39150 | 39100 | 1043 |
| 585 | 20241008 | 102800 | 9413916400 | 39100 | 39150 | 39250 | 39100 | 428 |
| 586 | 20241008 | 102700 | 9397159650 | 39100 | 39200 | 39250 | 39100 | 1528 |
| 587 | 20241008 | 102600 | 9337272600 | 39150 | 39250 | 39300 | 39150 | 805 |
| 588 | 20241008 | 102500 | 9305703550 | 39250 | 39350 | 39400 | 39250 | 346 |
| 589 | 20241008 | 102400 | 9292096050 | 39300 | 39350 | 39400 | 39300 | 785 |
| 590 | 20241008 | 102300 | 9261226500 | 39300 | 39300 | 39400 | 39250 | 1272 |
| 591 | 20241008 | 102200 | 9211174950 | 39300 | 39200 | 39300 | 39200 | 601 |
| 592 | 20241008 | 102100 | 9187593100 | 39250 | 39400 | 39400 | 39250 | 1762 |
| 593 | 20241008 | 102000 | 9118358550 | 39400 | 39300 | 39400 | 39300 | 674 |
| 594 | 20241008 | 101900 | 9091845300 | 39400 | 39350 | 39450 | 39250 | 5029 |
| 595 | 20241008 | 101800 | 8893943250 | 39350 | 39350 | 39350 | 39300 | 976 |
| 596 | 20241008 | 101700 | 8855537700 | 39350 | 39250 | 39350 | 39250 | 1374 |
| 597 | 20241008 | 101600 | 8801535350 | 39300 | 39250 | 39300 | 39250 | 362 |
| 598 | 20241008 | 101500 | 8787324600 | 39250 | 39250 | 39250 | 39200 | 743 |
| 599 | 20241008 | 101400 | 8758174250 | 39200 | 39200 | 39250 | 39200 | 136 |
| 600 | 20241008 | 101300 | 8752838050 | 39250 | 39200 | 39250 | 39150 | 781 |
| 601 | 20241008 | 101200 | 8722230900 | 39200 | 39150 | 39200 | 39100 | 757 |
| 602 | 20241008 | 101100 | 8692570750 | 39150 | 39100 | 39150 | 39050 | 1697 |
| 603 | 20241008 | 101000 | 8626220050 | 39100 | 38950 | 39100 | 38900 | 2849 |
| 604 | 20241008 | 100900 | 8515035800 | 38950 | 38950 | 38950 | 38900 | 641 |
| 605 | 20241008 | 100800 | 8490082000 | 38900 | 38950 | 39000 | 38900 | 1380 |
| 606 | 20241008 | 100700 | 8436326650 | 38950 | 39000 | 39000 | 38950 | 787 |
| 607 | 20241008 | 100600 | 8405668550 | 38950 | 39000 | 39000 | 38950 | 1797 |
| 608 | 20241008 | 100500 | 8335645400 | 39000 | 39050 | 39050 | 39000 | 1145 |
| 609 | 20241008 | 100400 | 8290971700 | 39050 | 39000 | 39050 | 39000 | 1375 |
| 610 | 20241008 | 100300 | 8237344100 | 39000 | 39000 | 39050 | 38950 | 1233 |
| 611 | 20241008 | 100200 | 8189257200 | 39000 | 38950 | 39000 | 38950 | 1815 |
| 612 | 20241008 | 100100 | 8118494800 | 38950 | 38900 | 39000 | 38900 | 2558 |
| 613 | 20241008 | 100000 | 8018838250 | 38950 | 38800 | 38950 | 38800 | 972 |
| 614 | 20241008 | 095900 | 7981064650 | 38800 | 38800 | 38850 | 38800 | 453 |
| 615 | 20241008 | 095800 | 7963480600 | 38800 | 38850 | 38850 | 38800 | 215 |
| 616 | 20241008 | 095700 | 7955130650 | 38850 | 38800 | 38850 | 38800 | 1284 |
| 617 | 20241008 | 095600 | 7905275050 | 38850 | 38750 | 38850 | 38750 | 716 |
| 618 | 20241008 | 095500 | 7877477600 | 38750 | 38800 | 38800 | 38700 | 1379 |
| 619 | 20241008 | 095400 | 7824044100 | 38800 | 38750 | 38800 | 38700 | 815 |
| 620 | 20241008 | 095300 | 7792459000 | 38800 | 38950 | 38950 | 38800 | 1801 |
| 621 | 20241008 | 095200 | 7722493700 | 38900 | 38900 | 38950 | 38850 | 1116 |
| 622 | 20241008 | 095100 | 7679103000 | 38900 | 39100 | 39100 | 38900 | 2559 |
| 623 | 20241008 | 095000 | 7579407400 | 39050 | 38850 | 39100 | 38850 | 2208 |
| 624 | 20241008 | 094900 | 7493312500 | 38900 | 38850 | 38900 | 38800 | 558 |
| 625 | 20241008 | 094800 | 7471617200 | 38850 | 38800 | 38850 | 38800 | 761 |
| 626 | 20241008 | 094700 | 7442074450 | 38800 | 38800 | 38850 | 38750 | 685 |
| 627 | 20241008 | 094600 | 7415498150 | 38750 | 38750 | 38800 | 38750 | 713 |
| 628 | 20241008 | 094500 | 7387851600 | 38750 | 38650 | 38800 | 38650 | 801 |
| 629 | 20241008 | 094400 | 7356835650 | 38650 | 38800 | 38800 | 38650 | 1250 |
| 630 | 20241008 | 094300 | 7308455850 | 38800 | 38850 | 38850 | 38700 | 1880 |
| 631 | 20241008 | 094200 | 7235588000 | 38750 | 38800 | 38900 | 38750 | 2620 |
| 632 | 20241008 | 094100 | 7133824600 | 38750 | 38700 | 38800 | 38650 | 1190 |
| 633 | 20241008 | 094000 | 7087766950 | 38700 | 38650 | 38700 | 38600 | 1462 |
| 634 | 20241008 | 093900 | 7031229650 | 38600 | 38450 | 38650 | 38450 | 2031 |
| 635 | 20241008 | 093800 | 6953041500 | 38450 | 38450 | 38500 | 38400 | 3382 |
| 636 | 20241008 | 093700 | 6822975850 | 38400 | 38850 | 38850 | 38400 | 29607 |
| 637 | 20241008 | 093600 | 5681334150 | 38850 | 38850 | 38900 | 38750 | 3404 |
| 638 | 20241008 | 093500 | 5549333950 | 38900 | 39100 | 39100 | 38800 | 15578 |
| 639 | 20241008 | 093400 | 4943206200 | 39150 | 39150 | 39150 | 39100 | 171 |
| 640 | 20241008 | 093300 | 4936515450 | 39100 | 39100 | 39150 | 39100 | 898 |
| 641 | 20241008 | 093200 | 4901395550 | 39050 | 39100 | 39100 | 39050 | 1564 |
| 642 | 20241008 | 093100 | 4840281350 | 39100 | 39100 | 39150 | 39050 | 1088 |
| 643 | 20241008 | 093000 | 4797773000 | 39100 | 39250 | 39250 | 39100 | 1842 |
| 644 | 20241008 | 092900 | 4725678100 | 39250 | 39300 | 39350 | 39200 | 1002 |
| 645 | 20241008 | 092800 | 4686325200 | 39300 | 39450 | 39500 | 39300 | 1651 |
| 646 | 20241008 | 092700 | 4621235450 | 39450 | 39300 | 39500 | 39300 | 780 |
| 647 | 20241008 | 092600 | 4590499550 | 39350 | 39200 | 39350 | 39200 | 496 |
| 648 | 20241008 | 092500 | 4571016650 | 39200 | 39100 | 39250 | 39050 | 2521 |
| 649 | 20241008 | 092400 | 4472435700 | 39100 | 39100 | 39100 | 39050 | 1909 |
| 650 | 20241008 | 092300 | 4397837000 | 39100 | 39400 | 39400 | 39050 | 7193 |
| 651 | 20241008 | 092200 | 4115847600 | 39400 | 39650 | 39650 | 39400 | 1951 |
| 652 | 20241008 | 092100 | 4038818000 | 39650 | 39600 | 39700 | 39550 | 3087 |
| 653 | 20241008 | 092000 | 3916514150 | 39650 | 39600 | 39650 | 39600 | 2126 |
| 654 | 20241008 | 091900 | 3832286050 | 39650 | 39650 | 39650 | 39600 | 1218 |
| 655 | 20241008 | 091800 | 3783997200 | 39650 | 39550 | 39650 | 39550 | 992 |
| 656 | 20241008 | 091700 | 3744715200 | 39550 | 39450 | 39550 | 39400 | 649 |
| 657 | 20241008 | 091600 | 3719066050 | 39450 | 39450 | 39500 | 39400 | 636 |
| 658 | 20241008 | 091500 | 3693975600 | 39450 | 39450 | 39500 | 39400 | 1888 |
| 659 | 20241008 | 091400 | 3619468900 | 39450 | 39500 | 39500 | 39300 | 784 |
| 660 | 20241008 | 091300 | 3588604650 | 39500 | 39250 | 39500 | 39250 | 808 |
| 661 | 20241008 | 091200 | 3556748700 | 39400 | 39300 | 39550 | 39250 | 1720 |
| 662 | 20241008 | 091100 | 3488958050 | 39300 | 39150 | 39350 | 39150 | 1669 |
| 663 | 20241008 | 091000 | 3423466100 | 39150 | 39150 | 39200 | 39150 | 3861 |
| 664 | 20241008 | 090900 | 3272196050 | 39150 | 39250 | 39250 | 39050 | 3309 |
| 665 | 20241008 | 090800 | 3142786800 | 39250 | 39800 | 39800 | 39200 | 13118 |
| 666 | 20241008 | 090700 | 2624635850 | 39800 | 39500 | 39800 | 39500 | 7355 |
| 667 | 20241008 | 090600 | 2333170850 | 39600 | 39250 | 39600 | 39250 | 14130 |
| 668 | 20241008 | 090500 | 1776547950 | 39250 | 39100 | 39250 | 39050 | 3207 |
| 669 | 20241008 | 090400 | 1650919000 | 39100 | 38800 | 39100 | 38800 | 4488 |
| 670 | 20241008 | 090300 | 1476010200 | 38800 | 39050 | 39100 | 38750 | 7125 |
| 671 | 20241008 | 090200 | 1199223450 | 39050 | 39150 | 39150 | 39000 | 6056 |
| 672 | 20241008 | 090100 | 962506200 | 39150 | 39100 | 39150 | 39050 | 5073 |
| 673 | 20241008 | 090000 | 764219400 | 39150 | 39200 | 39250 | 38750 | 19071 |