36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241029 | 201000 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 5499 |
| 3 | 20241029 | 200900 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 4 | 20241029 | 200800 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 5 | 20241029 | 200700 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 6 | 20241029 | 200600 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 7 | 20241029 | 200500 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 8 | 20241029 | 200400 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 9 | 20241029 | 200300 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 10 | 20241029 | 200200 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 11 | 20241029 | 200100 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 12 | 20241029 | 200000 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 13 | 20241029 | 195900 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 14 | 20241029 | 195800 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 15 | 20241029 | 195700 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 16 | 20241029 | 195600 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 17 | 20241029 | 195500 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 18 | 20241029 | 195400 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 19 | 20241029 | 195300 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 20 | 20241029 | 195200 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 21 | 20241029 | 195100 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 22 | 20241029 | 195000 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 23 | 20241029 | 194900 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 24 | 20241029 | 194800 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 25 | 20241029 | 194700 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 26 | 20241029 | 194600 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 27 | 20241029 | 194500 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 28 | 20241029 | 194400 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 29 | 20241029 | 194300 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 30 | 20241029 | 194200 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 31 | 20241029 | 194100 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 32 | 20241029 | 194000 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 5499 |
| 33 | 20241029 | 193900 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 34 | 20241029 | 193800 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 35 | 20241029 | 193700 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 36 | 20241029 | 193600 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 37 | 20241029 | 193500 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 38 | 20241029 | 193400 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 39 | 20241029 | 193300 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 40 | 20241029 | 193200 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 41 | 20241029 | 193100 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 42 | 20241029 | 193000 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 43 | 20241029 | 192900 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 44 | 20241029 | 192800 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 45 | 20241029 | 192700 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 46 | 20241029 | 192600 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 47 | 20241029 | 192500 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 48 | 20241029 | 192400 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 49 | 20241029 | 192300 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 50 | 20241029 | 192200 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 51 | 20241029 | 192100 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 52 | 20241029 | 192000 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 53 | 20241029 | 191900 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 54 | 20241029 | 191800 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 55 | 20241029 | 191700 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 56 | 20241029 | 191600 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 57 | 20241029 | 191500 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 58 | 20241029 | 191400 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 59 | 20241029 | 191300 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 60 | 20241029 | 191200 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 61 | 20241029 | 191100 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 62 | 20241029 | 191000 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 5499 |
| 63 | 20241029 | 190900 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 64 | 20241029 | 190800 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 65 | 20241029 | 190700 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 66 | 20241029 | 190600 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 67 | 20241029 | 190500 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 68 | 20241029 | 190400 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 69 | 20241029 | 190300 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 70 | 20241029 | 190200 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 71 | 20241029 | 190100 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 72 | 20241029 | 190000 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 73 | 20241029 | 185900 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 74 | 20241029 | 185800 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 75 | 20241029 | 185700 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 76 | 20241029 | 185600 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 77 | 20241029 | 185500 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 78 | 20241029 | 185400 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 79 | 20241029 | 185300 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 80 | 20241029 | 185200 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 81 | 20241029 | 185100 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 82 | 20241029 | 185000 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 83 | 20241029 | 184900 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 84 | 20241029 | 184800 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 85 | 20241029 | 184700 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 86 | 20241029 | 184600 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 87 | 20241029 | 184500 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 88 | 20241029 | 184400 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 89 | 20241029 | 184300 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 90 | 20241029 | 184200 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 91 | 20241029 | 184100 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 92 | 20241029 | 184000 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 5499 |
| 93 | 20241029 | 183900 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 94 | 20241029 | 183800 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 95 | 20241029 | 183700 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 96 | 20241029 | 183600 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 97 | 20241029 | 183500 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 98 | 20241029 | 183400 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 99 | 20241029 | 183300 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 100 | 20241029 | 183200 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 101 | 20241029 | 183100 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 102 | 20241029 | 183000 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 103 | 20241029 | 182900 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 104 | 20241029 | 182800 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 105 | 20241029 | 182700 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 106 | 20241029 | 182600 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 107 | 20241029 | 182500 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 108 | 20241029 | 182400 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 109 | 20241029 | 182300 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 110 | 20241029 | 182200 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 111 | 20241029 | 182100 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 112 | 20241029 | 182000 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 113 | 20241029 | 181900 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 114 | 20241029 | 181800 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 115 | 20241029 | 181700 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 116 | 20241029 | 181600 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 117 | 20241029 | 181500 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 118 | 20241029 | 181400 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 119 | 20241029 | 181300 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 120 | 20241029 | 181200 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 121 | 20241029 | 181100 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 122 | 20241029 | 181000 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 5499 |
| 123 | 20241029 | 180900 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 124 | 20241029 | 180800 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 125 | 20241029 | 180700 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 126 | 20241029 | 180600 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 127 | 20241029 | 180500 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 128 | 20241029 | 180400 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 129 | 20241029 | 180300 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 130 | 20241029 | 180200 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 131 | 20241029 | 180100 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 132 | 20241029 | 180000 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 133 | 20241029 | 175900 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 134 | 20241029 | 175800 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 135 | 20241029 | 175700 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 136 | 20241029 | 175600 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 137 | 20241029 | 175500 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 138 | 20241029 | 175400 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 139 | 20241029 | 175300 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 140 | 20241029 | 175200 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 141 | 20241029 | 175100 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 142 | 20241029 | 175000 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 143 | 20241029 | 174900 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 144 | 20241029 | 174800 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 145 | 20241029 | 174700 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 146 | 20241029 | 174600 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 147 | 20241029 | 174500 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 148 | 20241029 | 174400 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 149 | 20241029 | 174300 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 150 | 20241029 | 174200 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 151 | 20241029 | 174100 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 152 | 20241029 | 174000 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 5499 |
| 153 | 20241029 | 173900 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 154 | 20241029 | 173800 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 155 | 20241029 | 173700 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 156 | 20241029 | 173600 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 157 | 20241029 | 173500 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 158 | 20241029 | 173400 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 159 | 20241029 | 173300 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 160 | 20241029 | 173200 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 161 | 20241029 | 173100 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 162 | 20241029 | 173000 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 163 | 20241029 | 172900 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 164 | 20241029 | 172800 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 165 | 20241029 | 172700 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 166 | 20241029 | 172600 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 167 | 20241029 | 172500 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 168 | 20241029 | 172400 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 169 | 20241029 | 172300 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 170 | 20241029 | 172200 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 171 | 20241029 | 172100 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 172 | 20241029 | 172000 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 173 | 20241029 | 171900 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 174 | 20241029 | 171800 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 175 | 20241029 | 171700 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 176 | 20241029 | 171600 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 177 | 20241029 | 171500 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 178 | 20241029 | 171400 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 179 | 20241029 | 171300 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 180 | 20241029 | 171200 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 181 | 20241029 | 171100 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 182 | 20241029 | 171000 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 5499 |
| 183 | 20241029 | 170900 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 184 | 20241029 | 170800 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 185 | 20241029 | 170700 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 186 | 20241029 | 170600 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 187 | 20241029 | 170500 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 188 | 20241029 | 170400 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 189 | 20241029 | 170300 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 190 | 20241029 | 170200 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 191 | 20241029 | 170100 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 192 | 20241029 | 170000 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 193 | 20241029 | 165900 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 194 | 20241029 | 165800 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 195 | 20241029 | 165700 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 196 | 20241029 | 165600 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 197 | 20241029 | 165500 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 198 | 20241029 | 165400 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 199 | 20241029 | 165300 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 200 | 20241029 | 165200 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 201 | 20241029 | 165100 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 202 | 20241029 | 165000 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 203 | 20241029 | 164900 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 204 | 20241029 | 164800 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 205 | 20241029 | 164700 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 206 | 20241029 | 164600 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 207 | 20241029 | 164500 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 208 | 20241029 | 164400 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 209 | 20241029 | 164300 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 210 | 20241029 | 164200 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 211 | 20241029 | 164100 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 212 | 20241029 | 164000 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 5499 |
| 213 | 20241029 | 163900 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 214 | 20241029 | 163800 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 215 | 20241029 | 163700 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 216 | 20241029 | 163600 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 217 | 20241029 | 163500 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 218 | 20241029 | 163400 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 219 | 20241029 | 163300 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 220 | 20241029 | 163200 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 221 | 20241029 | 163100 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 222 | 20241029 | 163000 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 223 | 20241029 | 162900 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 224 | 20241029 | 162800 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 225 | 20241029 | 162700 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 226 | 20241029 | 162600 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 227 | 20241029 | 162500 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 228 | 20241029 | 162400 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 229 | 20241029 | 162300 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 230 | 20241029 | 162200 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 231 | 20241029 | 162100 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 232 | 20241029 | 162000 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 233 | 20241029 | 161900 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 234 | 20241029 | 161800 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 235 | 20241029 | 161700 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 236 | 20241029 | 161600 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 237 | 20241029 | 161500 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 238 | 20241029 | 161400 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 239 | 20241029 | 161300 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 240 | 20241029 | 161200 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 241 | 20241029 | 161100 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 242 | 20241029 | 161000 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 5499 |
| 243 | 20241029 | 160900 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 244 | 20241029 | 160800 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 245 | 20241029 | 160700 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 246 | 20241029 | 160600 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 247 | 20241029 | 160500 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 248 | 20241029 | 160400 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 249 | 20241029 | 160300 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 250 | 20241029 | 160200 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 251 | 20241029 | 160100 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 252 | 20241029 | 160000 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 253 | 20241029 | 155900 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 254 | 20241029 | 155800 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 255 | 20241029 | 155700 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 256 | 20241029 | 155600 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 257 | 20241029 | 155500 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 258 | 20241029 | 155400 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 259 | 20241029 | 155300 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 260 | 20241029 | 155200 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 261 | 20241029 | 155100 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 262 | 20241029 | 155000 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 263 | 20241029 | 154900 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 264 | 20241029 | 154800 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 265 | 20241029 | 154700 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 266 | 20241029 | 154600 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 267 | 20241029 | 154500 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 268 | 20241029 | 154400 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 269 | 20241029 | 154300 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 270 | 20241029 | 154200 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 271 | 20241029 | 154100 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 272 | 20241029 | 154000 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 5499 |
| 273 | 20241029 | 153900 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 274 | 20241029 | 153800 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 275 | 20241029 | 153700 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 276 | 20241029 | 153600 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 277 | 20241029 | 153500 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 278 | 20241029 | 153400 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 279 | 20241029 | 153300 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 280 | 20241029 | 153200 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 281 | 20241029 | 153100 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 282 | 20241029 | 153000 | 11720506250 | 39700 | 39700 | 39700 | 39700 | 5499 |
| 283 | 20241029 | 152900 | 11502195950 | 39700 | 39700 | 39700 | 39700 | 0 |
| 284 | 20241029 | 152800 | 11502195950 | 39700 | 39700 | 39700 | 39700 | 0 |
| 285 | 20241029 | 152700 | 11502195950 | 39700 | 39700 | 39700 | 39700 | 0 |
| 286 | 20241029 | 152600 | 11502195950 | 39700 | 39700 | 39700 | 39700 | 0 |
| 287 | 20241029 | 152500 | 11502195950 | 39700 | 39700 | 39700 | 39700 | 0 |
| 288 | 20241029 | 152400 | 11502195950 | 39700 | 39700 | 39700 | 39700 | 0 |
| 289 | 20241029 | 152300 | 11502195950 | 39700 | 39700 | 39700 | 39700 | 0 |
| 290 | 20241029 | 152200 | 11502195950 | 39700 | 39700 | 39700 | 39700 | 0 |
| 291 | 20241029 | 152100 | 11502195950 | 39700 | 39700 | 39700 | 39700 | 0 |
| 292 | 20241029 | 152000 | 11502195950 | 39700 | 39700 | 39700 | 39700 | 0 |
| 293 | 20241029 | 151900 | 11502195950 | 39700 | 39600 | 39750 | 39550 | 1823 |
| 294 | 20241029 | 151800 | 11429905050 | 39600 | 39550 | 39650 | 39550 | 885 |
| 295 | 20241029 | 151700 | 11394864000 | 39550 | 39500 | 39600 | 39500 | 2448 |
| 296 | 20241029 | 151600 | 11297963400 | 39500 | 39550 | 39550 | 39500 | 862 |
| 297 | 20241029 | 151500 | 11263896150 | 39550 | 39550 | 39650 | 39500 | 1411 |
| 298 | 20241029 | 151400 | 11208065500 | 39550 | 39550 | 39600 | 39550 | 472 |
| 299 | 20241029 | 151300 | 11189387350 | 39550 | 39550 | 39650 | 39550 | 400 |
| 300 | 20241029 | 151200 | 11173543900 | 39550 | 39600 | 39600 | 39550 | 712 |
| 301 | 20241029 | 151100 | 11145373950 | 39600 | 39550 | 39650 | 39500 | 1076 |
| 302 | 20241029 | 151000 | 11102823050 | 39650 | 39600 | 39650 | 39550 | 915 |
| 303 | 20241029 | 150900 | 11066581100 | 39600 | 39700 | 39700 | 39600 | 1195 |
| 304 | 20241029 | 150800 | 11019193700 | 39700 | 39800 | 39800 | 39650 | 1446 |
| 305 | 20241029 | 150700 | 10961800450 | 39750 | 39750 | 39850 | 39750 | 1627 |
| 306 | 20241029 | 150600 | 10897086550 | 39750 | 39750 | 39800 | 39750 | 502 |
| 307 | 20241029 | 150500 | 10877111350 | 39800 | 39750 | 39800 | 39750 | 763 |
| 308 | 20241029 | 150400 | 10846766750 | 39800 | 39800 | 39800 | 39750 | 655 |
| 309 | 20241029 | 150300 | 10820717550 | 39800 | 39700 | 39800 | 39700 | 342 |
| 310 | 20241029 | 150200 | 10807121500 | 39700 | 39750 | 39800 | 39700 | 411 |
| 311 | 20241029 | 150100 | 10790771600 | 39800 | 39950 | 39950 | 39800 | 1266 |
| 312 | 20241029 | 150000 | 10740283200 | 39950 | 39900 | 39950 | 39900 | 643 |
| 313 | 20241029 | 145900 | 10714606000 | 39950 | 39950 | 40000 | 39950 | 2524 |
| 314 | 20241029 | 145800 | 10613744100 | 39950 | 39900 | 40000 | 39850 | 911 |
| 315 | 20241029 | 145700 | 10577350750 | 39900 | 39850 | 39900 | 39800 | 483 |
| 316 | 20241029 | 145600 | 10558105550 | 39850 | 39750 | 39850 | 39750 | 1136 |
| 317 | 20241029 | 145500 | 10512887950 | 39750 | 39700 | 39750 | 39700 | 1210 |
| 318 | 20241029 | 145400 | 10464831400 | 39750 | 39700 | 39750 | 39650 | 1842 |
| 319 | 20241029 | 145300 | 10391652750 | 39750 | 39800 | 39800 | 39650 | 1192 |
| 320 | 20241029 | 145200 | 10344275200 | 39800 | 39850 | 39900 | 39800 | 1574 |
| 321 | 20241029 | 145100 | 10281571150 | 39900 | 40000 | 40000 | 39900 | 2598 |
| 322 | 20241029 | 145000 | 10177681600 | 40000 | 39950 | 40100 | 39950 | 1033 |
| 323 | 20241029 | 144900 | 10136335700 | 40000 | 40150 | 40150 | 39950 | 1488 |
| 324 | 20241029 | 144800 | 10076692950 | 40150 | 40050 | 40150 | 40050 | 1640 |
| 325 | 20241029 | 144700 | 10010895100 | 40000 | 39850 | 40050 | 39850 | 5853 |
| 326 | 20241029 | 144600 | 9776946700 | 39850 | 39850 | 39900 | 39850 | 1008 |
| 327 | 20241029 | 144500 | 9736742600 | 39850 | 39800 | 39900 | 39800 | 1163 |
| 328 | 20241029 | 144400 | 9690394750 | 39800 | 39750 | 39800 | 39750 | 2898 |
| 329 | 20241029 | 144300 | 9575184050 | 39750 | 39700 | 39750 | 39700 | 452 |
| 330 | 20241029 | 144200 | 9557217850 | 39750 | 39750 | 39750 | 39700 | 1030 |
| 331 | 20241029 | 144100 | 9516300150 | 39750 | 39700 | 39750 | 39700 | 546 |
| 332 | 20241029 | 144000 | 9494596700 | 39750 | 39800 | 39850 | 39700 | 2587 |
| 333 | 20241029 | 143900 | 9391715100 | 39850 | 39750 | 39850 | 39750 | 280 |
| 334 | 20241029 | 143800 | 9380580350 | 39750 | 39800 | 39900 | 39700 | 2238 |
| 335 | 20241029 | 143700 | 9291378750 | 39800 | 39750 | 39800 | 39750 | 376 |
| 336 | 20241029 | 143600 | 9276424400 | 39750 | 39700 | 39750 | 39700 | 486 |
| 337 | 20241029 | 143500 | 9257123300 | 39700 | 39700 | 39700 | 39700 | 119 |
| 338 | 20241029 | 143400 | 9252399000 | 39700 | 39850 | 39850 | 39650 | 4353 |
| 339 | 20241029 | 143300 | 9079227700 | 39850 | 39800 | 39850 | 39750 | 768 |
| 340 | 20241029 | 143200 | 9048637350 | 39750 | 39750 | 39850 | 39750 | 1707 |
| 341 | 20241029 | 143100 | 8980680400 | 39750 | 39750 | 39800 | 39700 | 1067 |
| 342 | 20241029 | 143000 | 8938269200 | 39700 | 39600 | 39750 | 39600 | 1822 |
| 343 | 20241029 | 142900 | 8865960000 | 39600 | 39500 | 39600 | 39500 | 574 |
| 344 | 20241029 | 142800 | 8843244300 | 39500 | 39550 | 39550 | 39500 | 285 |
| 345 | 20241029 | 142700 | 8831981700 | 39550 | 39650 | 39700 | 39550 | 716 |
| 346 | 20241029 | 142600 | 8803624350 | 39700 | 39600 | 39700 | 39600 | 1457 |
| 347 | 20241029 | 142500 | 8745860550 | 39600 | 39400 | 39600 | 39400 | 4693 |
| 348 | 20241029 | 142400 | 8560582650 | 39400 | 39350 | 39400 | 39350 | 868 |
| 349 | 20241029 | 142300 | 8526416050 | 39350 | 39250 | 39400 | 39200 | 1603 |
| 350 | 20241029 | 142200 | 8463410950 | 39250 | 39300 | 39300 | 39250 | 1228 |
| 351 | 20241029 | 142100 | 8415211850 | 39250 | 39250 | 39250 | 39200 | 577 |
| 352 | 20241029 | 142000 | 8392564850 | 39250 | 39250 | 39250 | 39200 | 261 |
| 353 | 20241029 | 141900 | 8382321150 | 39200 | 39250 | 39250 | 39200 | 420 |
| 354 | 20241029 | 141800 | 8365846150 | 39250 | 39200 | 39300 | 39200 | 536 |
| 355 | 20241029 | 141700 | 8344803300 | 39200 | 39200 | 39250 | 39200 | 716 |
| 356 | 20241029 | 141600 | 8316708550 | 39200 | 39200 | 39250 | 39150 | 561 |
| 357 | 20241029 | 141500 | 8294721700 | 39200 | 39300 | 39300 | 39200 | 2078 |
| 358 | 20241029 | 141400 | 8213176100 | 39250 | 39250 | 39300 | 39250 | 963 |
| 359 | 20241029 | 141300 | 8175368250 | 39250 | 39200 | 39250 | 39150 | 209 |
| 360 | 20241029 | 141200 | 8167173500 | 39150 | 39200 | 39200 | 39150 | 489 |
| 361 | 20241029 | 141100 | 8148005050 | 39200 | 39200 | 39200 | 39150 | 291 |
| 362 | 20241029 | 141000 | 8136597900 | 39200 | 39150 | 39200 | 39150 | 262 |
| 363 | 20241029 | 140900 | 8126330400 | 39150 | 39000 | 39150 | 39000 | 1060 |
| 364 | 20241029 | 140800 | 8084889200 | 39000 | 39050 | 39050 | 39000 | 115 |
| 365 | 20241029 | 140700 | 8080404150 | 39050 | 39050 | 39050 | 39050 | 1364 |
| 366 | 20241029 | 140600 | 8027139950 | 39050 | 39150 | 39150 | 39050 | 263 |
| 367 | 20241029 | 140500 | 8016856150 | 39150 | 39150 | 39150 | 39100 | 350 |
| 368 | 20241029 | 140400 | 8003160550 | 39150 | 39100 | 39150 | 39100 | 866 |
| 369 | 20241029 | 140300 | 7969279950 | 39100 | 39050 | 39100 | 39050 | 799 |
| 370 | 20241029 | 140200 | 7938048550 | 39100 | 38850 | 39100 | 38850 | 1596 |
| 371 | 20241029 | 140100 | 7875739500 | 38800 | 38900 | 38950 | 38800 | 625 |
| 372 | 20241029 | 140000 | 7851441650 | 38950 | 38950 | 38950 | 38900 | 290 |
| 373 | 20241029 | 135900 | 7840146750 | 39000 | 39000 | 39000 | 38950 | 238 |
| 374 | 20241029 | 135800 | 7830867250 | 39000 | 39000 | 39000 | 38950 | 231 |
| 375 | 20241029 | 135700 | 7821859050 | 38950 | 38950 | 39000 | 38950 | 204 |
| 376 | 20241029 | 135600 | 7813908100 | 38950 | 38900 | 38950 | 38900 | 202 |
| 377 | 20241029 | 135500 | 7806040350 | 38900 | 38950 | 38950 | 38900 | 356 |
| 378 | 20241029 | 135400 | 7792181050 | 38950 | 38900 | 38950 | 38900 | 238 |
| 379 | 20241029 | 135300 | 7782917550 | 38900 | 38950 | 38950 | 38900 | 277 |
| 380 | 20241029 | 135200 | 7772134000 | 38950 | 38950 | 39000 | 38950 | 522 |
| 381 | 20241029 | 135100 | 7751796550 | 38950 | 39000 | 39000 | 38950 | 570 |
| 382 | 20241029 | 135000 | 7729582700 | 39000 | 39000 | 39000 | 38950 | 433 |
| 383 | 20241029 | 134900 | 7712701650 | 39000 | 38950 | 39000 | 38850 | 468 |
| 384 | 20241029 | 134800 | 7694483350 | 39000 | 39000 | 39050 | 39000 | 852 |
| 385 | 20241029 | 134700 | 7661249700 | 39000 | 38900 | 39000 | 38900 | 1660 |
| 386 | 20241029 | 134600 | 7596527700 | 38900 | 38850 | 38950 | 38850 | 1264 |
| 387 | 20241029 | 134500 | 7547359450 | 38850 | 38850 | 38850 | 38800 | 150 |
| 388 | 20241029 | 134400 | 7541534200 | 38800 | 38800 | 38850 | 38750 | 313 |
| 389 | 20241029 | 134300 | 7529386300 | 38800 | 38850 | 38850 | 38800 | 317 |
| 390 | 20241029 | 134200 | 7517073500 | 38850 | 38850 | 38850 | 38800 | 156 |
| 391 | 20241029 | 134100 | 7511015050 | 38850 | 38850 | 38850 | 38800 | 396 |
| 392 | 20241029 | 134000 | 7495644950 | 38800 | 38850 | 38850 | 38750 | 1184 |
| 393 | 20241029 | 133900 | 7449672600 | 38850 | 38750 | 38850 | 38700 | 218 |
| 394 | 20241029 | 133800 | 7441213550 | 38800 | 38900 | 38900 | 38800 | 251 |
| 395 | 20241029 | 133700 | 7431450500 | 38900 | 38850 | 38900 | 38800 | 545 |
| 396 | 20241029 | 133600 | 7410271500 | 38850 | 38950 | 38950 | 38850 | 247 |
| 397 | 20241029 | 133500 | 7400664550 | 38950 | 38900 | 38950 | 38850 | 339 |
| 398 | 20241029 | 133400 | 7387477050 | 38900 | 38900 | 38900 | 38900 | 144 |
| 399 | 20241029 | 133300 | 7381875450 | 38900 | 38950 | 38950 | 38900 | 590 |
| 400 | 20241029 | 133200 | 7358921800 | 38950 | 38850 | 38950 | 38800 | 1636 |
| 401 | 20241029 | 133100 | 7295246150 | 38850 | 38800 | 38850 | 38800 | 674 |
| 402 | 20241029 | 133000 | 7269068900 | 38800 | 38750 | 38800 | 38750 | 367 |
| 403 | 20241029 | 132900 | 7254835000 | 38850 | 38850 | 38850 | 38750 | 524 |
| 404 | 20241029 | 132800 | 7234489450 | 38900 | 38850 | 38900 | 38850 | 321 |
| 405 | 20241029 | 132700 | 7222011100 | 38850 | 38800 | 38850 | 38800 | 556 |
| 406 | 20241029 | 132600 | 7200424900 | 38800 | 38750 | 38800 | 38750 | 387 |
| 407 | 20241029 | 132500 | 7185422150 | 38800 | 38750 | 38800 | 38750 | 588 |
| 408 | 20241029 | 132400 | 7162623800 | 38750 | 38650 | 38750 | 38600 | 1656 |
| 409 | 20241029 | 132300 | 7098563300 | 38650 | 38550 | 38650 | 38500 | 620 |
| 410 | 20241029 | 132200 | 7074614750 | 38550 | 38450 | 38550 | 38450 | 291 |
| 411 | 20241029 | 132100 | 7063406200 | 38450 | 38350 | 38450 | 38350 | 418 |
| 412 | 20241029 | 132000 | 7047355250 | 38400 | 38400 | 38400 | 38400 | 6 |
| 413 | 20241029 | 131900 | 7047124850 | 38350 | 38350 | 38350 | 38350 | 200 |
| 414 | 20241029 | 131800 | 7039454850 | 38350 | 38350 | 38350 | 38350 | 10 |
| 415 | 20241029 | 131700 | 7039071350 | 38350 | 38350 | 38350 | 38350 | 106 |
| 416 | 20241029 | 131600 | 7035006250 | 38350 | 38350 | 38350 | 38300 | 152 |
| 417 | 20241029 | 131500 | 7029177600 | 38350 | 38350 | 38350 | 38350 | 179 |
| 418 | 20241029 | 131400 | 7022312950 | 38300 | 38300 | 38300 | 38300 | 57 |
| 419 | 20241029 | 131300 | 7020129850 | 38300 | 38300 | 38300 | 38250 | 80 |
| 420 | 20241029 | 131200 | 7017069250 | 38300 | 38350 | 38350 | 38300 | 211 |
| 421 | 20241029 | 131100 | 7008987750 | 38350 | 38400 | 38400 | 38300 | 704 |
| 422 | 20241029 | 131000 | 6982011900 | 38350 | 38400 | 38400 | 38350 | 63 |
| 423 | 20241029 | 130900 | 6979594900 | 38350 | 38350 | 38350 | 38350 | 20 |
| 424 | 20241029 | 130800 | 6978827900 | 38300 | 38300 | 38350 | 38250 | 56 |
| 425 | 20241029 | 130700 | 6976683100 | 38300 | 38300 | 38300 | 38300 | 27 |
| 426 | 20241029 | 130600 | 6975649000 | 38250 | 38150 | 38250 | 38150 | 350 |
| 427 | 20241029 | 130500 | 6962282450 | 38150 | 38250 | 38250 | 38150 | 984 |
| 428 | 20241029 | 130400 | 6924692300 | 38250 | 38300 | 38300 | 38250 | 570 |
| 429 | 20241029 | 130300 | 6902889300 | 38300 | 38250 | 38300 | 38250 | 75 |
| 430 | 20241029 | 130200 | 6900019950 | 38250 | 38250 | 38250 | 38250 | 3 |
| 431 | 20241029 | 130100 | 6899905200 | 38200 | 38350 | 38350 | 38200 | 3265 |
| 432 | 20241029 | 130000 | 6775178550 | 38200 | 38400 | 38400 | 38200 | 6987 |
| 433 | 20241029 | 125900 | 6507626600 | 38400 | 38450 | 38450 | 38400 | 235 |
| 434 | 20241029 | 125800 | 6498602300 | 38400 | 38550 | 38550 | 38400 | 9 |
| 435 | 20241029 | 125700 | 6498256050 | 38500 | 38500 | 38500 | 38500 | 58 |
| 436 | 20241029 | 125600 | 6496023050 | 38500 | 38350 | 38500 | 38350 | 396 |
| 437 | 20241029 | 125500 | 6480786350 | 38350 | 38400 | 38500 | 38350 | 339 |
| 438 | 20241029 | 125400 | 6467771750 | 38500 | 38450 | 38500 | 38450 | 138 |
| 439 | 20241029 | 125300 | 6462462500 | 38400 | 38400 | 38400 | 38400 | 216 |
| 440 | 20241029 | 125200 | 6454168100 | 38400 | 38450 | 38450 | 38400 | 65 |
| 441 | 20241029 | 125100 | 6451670450 | 38450 | 38400 | 38450 | 38400 | 85 |
| 442 | 20241029 | 125000 | 6448404950 | 38450 | 38500 | 38500 | 38450 | 10 |
| 443 | 20241029 | 124900 | 6448020200 | 38500 | 38400 | 38500 | 38400 | 14 |
| 444 | 20241029 | 124800 | 6447482200 | 38500 | 38350 | 38500 | 38350 | 292 |
| 445 | 20241029 | 124700 | 6436258800 | 38350 | 38400 | 38400 | 38350 | 210 |
| 446 | 20241029 | 124600 | 6428198800 | 38500 | 38500 | 38500 | 38500 | 8 |
| 447 | 20241029 | 124500 | 6427890800 | 38350 | 38450 | 38500 | 38350 | 23 |
| 448 | 20241029 | 124400 | 6427007250 | 38450 | 38350 | 38450 | 38350 | 50 |
| 449 | 20241029 | 124300 | 6425089250 | 38350 | 38350 | 38350 | 38300 | 482 |
| 450 | 20241029 | 124200 | 6406607750 | 38350 | 38450 | 38450 | 38300 | 100 |
| 451 | 20241029 | 124100 | 6402772850 | 38400 | 38350 | 38400 | 38350 | 188 |
| 452 | 20241029 | 124000 | 6395562250 | 38400 | 38350 | 38400 | 38350 | 26 |
| 453 | 20241029 | 123900 | 6394564950 | 38400 | 38350 | 38400 | 38300 | 102 |
| 454 | 20241029 | 123800 | 6390652100 | 38400 | 38350 | 38500 | 38350 | 73 |
| 455 | 20241029 | 123700 | 6387844950 | 38400 | 38400 | 38450 | 38350 | 1549 |
| 456 | 20241029 | 123600 | 6328413250 | 38350 | 38400 | 38400 | 38350 | 18 |
| 457 | 20241029 | 123500 | 6327722100 | 38450 | 38450 | 38450 | 38350 | 520 |
| 458 | 20241029 | 123400 | 6307753700 | 38450 | 38500 | 38550 | 38450 | 105 |
| 459 | 20241029 | 123300 | 6303713850 | 38500 | 38450 | 38500 | 38450 | 23 |
| 460 | 20241029 | 123200 | 6302829400 | 38400 | 38500 | 38500 | 38400 | 361 |
| 461 | 20241029 | 123100 | 6288944200 | 38500 | 38450 | 38500 | 38450 | 192 |
| 462 | 20241029 | 123000 | 6281561250 | 38500 | 38500 | 38500 | 38500 | 12 |
| 463 | 20241029 | 122900 | 6281099250 | 38500 | 38500 | 38500 | 38500 | 34 |
| 464 | 20241029 | 122800 | 6279790250 | 38500 | 38450 | 38500 | 38450 | 16 |
| 465 | 20241029 | 122700 | 6279174900 | 38400 | 38400 | 38400 | 38400 | 0 |
| 466 | 20241029 | 122600 | 6279174900 | 38400 | 38450 | 38450 | 38400 | 106 |
| 467 | 20241029 | 122500 | 6275101700 | 38450 | 38450 | 38450 | 38400 | 90 |
| 468 | 20241029 | 122400 | 6271641450 | 38400 | 38350 | 38400 | 38350 | 2 |
| 469 | 20241029 | 122300 | 6271564700 | 38350 | 38500 | 38500 | 38350 | 274 |
| 470 | 20241029 | 122200 | 6261028150 | 38500 | 38400 | 38500 | 38400 | 60 |
| 471 | 20241029 | 122100 | 6258722500 | 38400 | 38350 | 38400 | 38350 | 169 |
| 472 | 20241029 | 122000 | 6252241100 | 38350 | 38350 | 38350 | 38350 | 5 |
| 473 | 20241029 | 121900 | 6252049350 | 38350 | 38350 | 38350 | 38350 | 86 |
| 474 | 20241029 | 121800 | 6248751250 | 38350 | 38350 | 38350 | 38350 | 192 |
| 475 | 20241029 | 121700 | 6241388050 | 38350 | 38350 | 38400 | 38350 | 1752 |
| 476 | 20241029 | 121600 | 6174186100 | 38400 | 38450 | 38500 | 38400 | 1159 |
| 477 | 20241029 | 121500 | 6129677600 | 38450 | 38450 | 38450 | 38400 | 556 |
| 478 | 20241029 | 121400 | 6108320950 | 38450 | 38500 | 38550 | 38450 | 354 |
| 479 | 20241029 | 121300 | 6094709000 | 38500 | 38500 | 38500 | 38500 | 12 |
| 480 | 20241029 | 121200 | 6094247000 | 38550 | 38550 | 38550 | 38450 | 112 |
| 481 | 20241029 | 121100 | 6089934600 | 38500 | 38550 | 38550 | 38500 | 118 |
| 482 | 20241029 | 121000 | 6085390850 | 38600 | 38600 | 38600 | 38600 | 1 |
| 483 | 20241029 | 120900 | 6085352250 | 38500 | 38500 | 38500 | 38450 | 977 |
| 484 | 20241029 | 120800 | 6047786200 | 38500 | 38500 | 38500 | 38450 | 141 |
| 485 | 20241029 | 120700 | 6042362700 | 38450 | 38500 | 38500 | 38450 | 170 |
| 486 | 20241029 | 120600 | 6035825950 | 38450 | 38500 | 38500 | 38450 | 10 |
| 487 | 20241029 | 120500 | 6035441000 | 38500 | 38500 | 38500 | 38500 | 124 |
| 488 | 20241029 | 120400 | 6030667000 | 38500 | 38450 | 38500 | 38450 | 149 |
| 489 | 20241029 | 120300 | 6024937300 | 38500 | 38500 | 38500 | 38500 | 67 |
| 490 | 20241029 | 120200 | 6022357800 | 38450 | 38500 | 38500 | 38450 | 37 |
| 491 | 20241029 | 120100 | 6020933350 | 38500 | 38500 | 38500 | 38500 | 733 |
| 492 | 20241029 | 120000 | 5992712850 | 38650 | 38650 | 38650 | 38550 | 787 |
| 493 | 20241029 | 115900 | 5962335450 | 38650 | 38600 | 38650 | 38600 | 5 |
| 494 | 20241029 | 115800 | 5962142300 | 38650 | 38650 | 38650 | 38550 | 615 |
| 495 | 20241029 | 115700 | 5938380600 | 38650 | 38650 | 38650 | 38650 | 2 |
| 496 | 20241029 | 115600 | 5938303300 | 38650 | 38600 | 38650 | 38600 | 129 |
| 497 | 20241029 | 115500 | 5933320000 | 38650 | 38600 | 38650 | 38600 | 2 |
| 498 | 20241029 | 115400 | 5933242750 | 38550 | 38650 | 38650 | 38550 | 510 |
| 499 | 20241029 | 115300 | 5913564900 | 38600 | 38650 | 38650 | 38600 | 374 |
| 500 | 20241029 | 115200 | 5899112700 | 38600 | 38600 | 38650 | 38550 | 708 |
| 501 | 20241029 | 115100 | 5871806600 | 38600 | 38600 | 38600 | 38600 | 3 |
| 502 | 20241029 | 115000 | 5871690800 | 38550 | 38600 | 38600 | 38550 | 37 |
| 503 | 20241029 | 114900 | 5870262650 | 38600 | 38600 | 38650 | 38550 | 18 |
| 504 | 20241029 | 114800 | 5869567900 | 38600 | 38600 | 38650 | 38600 | 279 |
| 505 | 20241029 | 114700 | 5858797700 | 38650 | 38650 | 38650 | 38650 | 3 |
| 506 | 20241029 | 114600 | 5858681750 | 38650 | 38650 | 38650 | 38650 | 4 |
| 507 | 20241029 | 114500 | 5858527150 | 38600 | 38650 | 38650 | 38600 | 88 |
| 508 | 20241029 | 114400 | 5855130050 | 38650 | 38700 | 38700 | 38600 | 162 |
| 509 | 20241029 | 114300 | 5848874100 | 38700 | 38650 | 38700 | 38650 | 78 |
| 510 | 20241029 | 114200 | 5845858850 | 38650 | 38600 | 38650 | 38600 | 396 |
| 511 | 20241029 | 114100 | 5830573100 | 38600 | 38600 | 38600 | 38550 | 425 |
| 512 | 20241029 | 114000 | 5814183100 | 38550 | 38600 | 38600 | 38500 | 343 |
| 513 | 20241029 | 113900 | 5800960500 | 38550 | 38550 | 38600 | 38550 | 207 |
| 514 | 20241029 | 113800 | 5792980600 | 38550 | 38600 | 38600 | 38550 | 202 |
| 515 | 20241029 | 113700 | 5785192800 | 38550 | 38600 | 38600 | 38500 | 310 |
| 516 | 20241029 | 113600 | 5773237800 | 38600 | 38550 | 38600 | 38550 | 47 |
| 517 | 20241029 | 113500 | 5771425850 | 38550 | 38500 | 38550 | 38450 | 355 |
| 518 | 20241029 | 113400 | 5757763600 | 38500 | 38450 | 38500 | 38450 | 119 |
| 519 | 20241029 | 113300 | 5753183500 | 38500 | 38500 | 38500 | 38500 | 8 |
| 520 | 20241029 | 113200 | 5752875500 | 38500 | 38550 | 38550 | 38500 | 190 |
| 521 | 20241029 | 113100 | 5745560250 | 38550 | 38550 | 38550 | 38550 | 6 |
| 522 | 20241029 | 113000 | 5745328950 | 38550 | 38550 | 38550 | 38550 | 2 |
| 523 | 20241029 | 112900 | 5745251850 | 38500 | 38600 | 38600 | 38500 | 128 |
| 524 | 20241029 | 112800 | 5740317350 | 38600 | 38650 | 38650 | 38600 | 171 |
| 525 | 20241029 | 112700 | 5733716700 | 38600 | 38550 | 38600 | 38550 | 27 |
| 526 | 20241029 | 112600 | 5732674600 | 38550 | 38550 | 38550 | 38550 | 52 |
| 527 | 20241029 | 112500 | 5730670000 | 38550 | 38500 | 38550 | 38450 | 144 |
| 528 | 20241029 | 112400 | 5725127000 | 38500 | 38500 | 38500 | 38500 | 19 |
| 529 | 20241029 | 112300 | 5724395500 | 38500 | 38600 | 38600 | 38500 | 224 |
| 530 | 20241029 | 112200 | 5715769800 | 38600 | 38550 | 38600 | 38450 | 950 |
| 531 | 20241029 | 112100 | 5679139000 | 38550 | 38600 | 38700 | 38550 | 633 |
| 532 | 20241029 | 112000 | 5654695500 | 38650 | 38600 | 38650 | 38600 | 23 |
| 533 | 20241029 | 111900 | 5653807300 | 38600 | 38550 | 38600 | 38550 | 634 |
| 534 | 20241029 | 111800 | 5629363800 | 38600 | 38600 | 38600 | 38550 | 149 |
| 535 | 20241029 | 111700 | 5623612800 | 38550 | 38550 | 38600 | 38550 | 77 |
| 536 | 20241029 | 111600 | 5620644200 | 38550 | 38550 | 38550 | 38500 | 92 |
| 537 | 20241029 | 111500 | 5617098900 | 38550 | 38550 | 38550 | 38450 | 32 |
| 538 | 20241029 | 111400 | 5615865400 | 38550 | 38500 | 38550 | 38450 | 124 |
| 539 | 20241029 | 111300 | 5611092600 | 38500 | 38500 | 38550 | 38500 | 130 |
| 540 | 20241029 | 111200 | 5606081750 | 38500 | 38450 | 38500 | 38400 | 161 |
| 541 | 20241029 | 111100 | 5599897800 | 38450 | 38550 | 38550 | 38450 | 751 |
| 542 | 20241029 | 111000 | 5570988400 | 38550 | 38550 | 38550 | 38550 | 28 |
| 543 | 20241029 | 110900 | 5569909000 | 38500 | 38450 | 38600 | 38450 | 165 |
| 544 | 20241029 | 110800 | 5563559100 | 38450 | 38450 | 38450 | 38400 | 29 |
| 545 | 20241029 | 110700 | 5562444900 | 38450 | 38450 | 38450 | 38400 | 42 |
| 546 | 20241029 | 110600 | 5560831250 | 38350 | 38300 | 38350 | 38300 | 213 |
| 547 | 20241029 | 110500 | 5552663900 | 38350 | 38350 | 38350 | 38300 | 155 |
| 548 | 20241029 | 110400 | 5546720150 | 38350 | 38350 | 38500 | 38350 | 4408 |
| 549 | 20241029 | 110300 | 5377621200 | 38350 | 38400 | 38400 | 38350 | 61 |
| 550 | 20241029 | 110200 | 5375281350 | 38350 | 38400 | 38400 | 38350 | 76 |
| 551 | 20241029 | 110100 | 5372366150 | 38400 | 38400 | 38400 | 38350 | 63 |
| 552 | 20241029 | 110000 | 5369949950 | 38350 | 38350 | 38350 | 38350 | 7 |
| 553 | 20241029 | 105900 | 5369681500 | 38350 | 38350 | 38400 | 38300 | 1281 |
| 554 | 20241029 | 105800 | 5320528300 | 38350 | 38300 | 38350 | 38300 | 67 |
| 555 | 20241029 | 105700 | 5317960900 | 38300 | 38300 | 38350 | 38300 | 1310 |
| 556 | 20241029 | 105600 | 5267781300 | 38350 | 38350 | 38400 | 38300 | 1099 |
| 557 | 20241029 | 105500 | 5225622150 | 38400 | 38450 | 38450 | 38350 | 250 |
| 558 | 20241029 | 105400 | 5216029700 | 38400 | 38450 | 38450 | 38400 | 136 |
| 559 | 20241029 | 105300 | 5210803600 | 38450 | 38450 | 38450 | 38350 | 4268 |
| 560 | 20241029 | 105200 | 5046932900 | 38500 | 38450 | 38500 | 38450 | 32 |
| 561 | 20241029 | 105100 | 5045701400 | 38450 | 38500 | 38500 | 38450 | 190 |
| 562 | 20241029 | 105000 | 5038395850 | 38400 | 38450 | 38550 | 38400 | 821 |
| 563 | 20241029 | 104900 | 5006829250 | 38400 | 38650 | 38650 | 38400 | 667 |
| 564 | 20241029 | 104800 | 4981163550 | 38600 | 38650 | 38700 | 38600 | 194 |
| 565 | 20241029 | 104700 | 4973674800 | 38550 | 38550 | 38550 | 38500 | 49 |
| 566 | 20241029 | 104600 | 4971786350 | 38500 | 38600 | 38600 | 38500 | 139 |
| 567 | 20241029 | 104500 | 4966426900 | 38600 | 38600 | 38600 | 38600 | 57 |
| 568 | 20241029 | 104400 | 4964226700 | 38600 | 38600 | 38600 | 38550 | 316 |
| 569 | 20241029 | 104300 | 4952029900 | 38550 | 38550 | 38600 | 38400 | 3636 |
| 570 | 20241029 | 104200 | 4812062800 | 38600 | 38600 | 38650 | 38600 | 87 |
| 571 | 20241029 | 104100 | 4808704500 | 38600 | 38650 | 38650 | 38550 | 656 |
| 572 | 20241029 | 104000 | 4783378550 | 38650 | 38600 | 38650 | 38600 | 188 |
| 573 | 20241029 | 103900 | 4776115900 | 38600 | 38600 | 38600 | 38600 | 9 |
| 574 | 20241029 | 103800 | 4775768500 | 38600 | 38600 | 38600 | 38600 | 33 |
| 575 | 20241029 | 103700 | 4774494700 | 38600 | 38700 | 38700 | 38600 | 539 |
| 576 | 20241029 | 103600 | 4753677900 | 38700 | 38750 | 38750 | 38650 | 303 |
| 577 | 20241029 | 103500 | 4741957350 | 38750 | 38700 | 38750 | 38700 | 37 |
| 578 | 20241029 | 103400 | 4740525050 | 38700 | 38850 | 38850 | 38700 | 855 |
| 579 | 20241029 | 103300 | 4707424400 | 38850 | 38800 | 38850 | 38750 | 290 |
| 580 | 20241029 | 103200 | 4696175950 | 38800 | 38750 | 38800 | 38700 | 175 |
| 581 | 20241029 | 103100 | 4689395550 | 38750 | 38700 | 38800 | 38700 | 132 |
| 582 | 20241029 | 103000 | 4684283450 | 38700 | 38700 | 38750 | 38650 | 788 |
| 583 | 20241029 | 102900 | 4653797000 | 38700 | 38650 | 38750 | 38650 | 153 |
| 584 | 20241029 | 102800 | 4647878400 | 38700 | 38550 | 38700 | 38550 | 255 |
| 585 | 20241029 | 102700 | 4638039050 | 38550 | 38550 | 38600 | 38550 | 159 |
| 586 | 20241029 | 102600 | 4631908850 | 38550 | 38450 | 38600 | 38450 | 1192 |
| 587 | 20241029 | 102500 | 4586068550 | 38450 | 38400 | 38450 | 38400 | 1261 |
| 588 | 20241029 | 102400 | 4537595350 | 38450 | 38400 | 38450 | 38400 | 607 |
| 589 | 20241029 | 102300 | 4514284300 | 38400 | 38400 | 38400 | 38400 | 426 |
| 590 | 20241029 | 102200 | 4497925900 | 38400 | 38450 | 38450 | 38350 | 885 |
| 591 | 20241029 | 102100 | 4463942650 | 38400 | 38400 | 38500 | 38400 | 327 |
| 592 | 20241029 | 102000 | 4451376450 | 38400 | 38650 | 38650 | 38350 | 12009 |
| 593 | 20241029 | 101900 | 3988948100 | 38750 | 38750 | 38850 | 38700 | 3255 |
| 594 | 20241029 | 101800 | 3862914550 | 38750 | 38750 | 38800 | 38750 | 711 |
| 595 | 20241029 | 101700 | 3835358200 | 38750 | 38800 | 38800 | 38750 | 26 |
| 596 | 20241029 | 101600 | 3834349550 | 38750 | 38800 | 38800 | 38750 | 230 |
| 597 | 20241029 | 101500 | 3825428650 | 38800 | 38700 | 38800 | 38700 | 329 |
| 598 | 20241029 | 101400 | 3812686450 | 38750 | 38900 | 38900 | 38750 | 3376 |
| 599 | 20241029 | 101300 | 3681736200 | 38900 | 38950 | 38950 | 38900 | 8 |
| 600 | 20241029 | 101200 | 3681424900 | 38900 | 38900 | 38900 | 38850 | 442 |
| 601 | 20241029 | 101100 | 3664245000 | 38900 | 38900 | 38950 | 38900 | 34 |
| 602 | 20241029 | 101000 | 3662921250 | 38950 | 38950 | 38950 | 38850 | 323 |
| 603 | 20241029 | 100900 | 3650345600 | 38950 | 39050 | 39050 | 38900 | 245 |
| 604 | 20241029 | 100800 | 3640803800 | 39050 | 39000 | 39050 | 38950 | 248 |
| 605 | 20241029 | 100700 | 3631127250 | 39100 | 39100 | 39100 | 39100 | 92 |
| 606 | 20241029 | 100600 | 3627530050 | 39100 | 38950 | 39100 | 38950 | 372 |
| 607 | 20241029 | 100500 | 3613019150 | 38950 | 38950 | 38950 | 38950 | 16 |
| 608 | 20241029 | 100400 | 3612395950 | 38900 | 38800 | 38900 | 38800 | 306 |
| 609 | 20241029 | 100300 | 3600510100 | 38850 | 38900 | 38900 | 38800 | 316 |
| 610 | 20241029 | 100200 | 3588229950 | 38900 | 38850 | 38900 | 38800 | 706 |
| 611 | 20241029 | 100100 | 3560803400 | 38800 | 38900 | 38900 | 38800 | 92 |
| 612 | 20241029 | 100000 | 3557228450 | 38850 | 38900 | 38900 | 38800 | 274 |
| 613 | 20241029 | 095900 | 3546583000 | 38800 | 38800 | 38850 | 38800 | 220 |
| 614 | 20241029 | 095800 | 3538046500 | 38750 | 38800 | 38850 | 38750 | 1088 |
| 615 | 20241029 | 095700 | 3495793300 | 38800 | 38850 | 38850 | 38800 | 128 |
| 616 | 20241029 | 095600 | 3490822550 | 38850 | 38950 | 38950 | 38800 | 964 |
| 617 | 20241029 | 095500 | 3453411200 | 38950 | 38800 | 38950 | 38750 | 300 |
| 618 | 20241029 | 095400 | 3441771150 | 38750 | 38950 | 38950 | 38750 | 3424 |
| 619 | 20241029 | 095300 | 3308825450 | 38950 | 38950 | 38950 | 38950 | 70 |
| 620 | 20241029 | 095200 | 3306098950 | 38950 | 38950 | 38950 | 38950 | 158 |
| 621 | 20241029 | 095100 | 3299944850 | 38950 | 38950 | 38950 | 38950 | 33 |
| 622 | 20241029 | 095000 | 3298659500 | 38900 | 38950 | 38950 | 38900 | 199 |
| 623 | 20241029 | 094900 | 3290914050 | 38900 | 38900 | 38900 | 38850 | 333 |
| 624 | 20241029 | 094800 | 3277970550 | 38900 | 38950 | 39050 | 38850 | 1012 |
| 625 | 20241029 | 094700 | 3238561850 | 39050 | 39050 | 39100 | 39000 | 879 |
| 626 | 20241029 | 094600 | 3204271150 | 39050 | 39100 | 39100 | 39050 | 596 |
| 627 | 20241029 | 094500 | 3180997100 | 39050 | 39000 | 39050 | 39000 | 375 |
| 628 | 20241029 | 094400 | 3166359500 | 39050 | 39150 | 39200 | 39000 | 1489 |
| 629 | 20241029 | 094300 | 3108186800 | 39100 | 39100 | 39150 | 39050 | 225 |
| 630 | 20241029 | 094200 | 3099389850 | 39150 | 39100 | 39150 | 39100 | 559 |
| 631 | 20241029 | 094100 | 3077531700 | 39100 | 39050 | 39100 | 38950 | 389 |
| 632 | 20241029 | 094000 | 3062336000 | 39050 | 38900 | 39050 | 38900 | 374 |
| 633 | 20241029 | 093900 | 3047761500 | 38900 | 39200 | 39200 | 38900 | 1288 |
| 634 | 20241029 | 093800 | 2997388800 | 39200 | 39200 | 39250 | 39100 | 602 |
| 635 | 20241029 | 093700 | 2973805600 | 39200 | 39000 | 39200 | 39000 | 1143 |
| 636 | 20241029 | 093600 | 2929125550 | 38950 | 39000 | 39000 | 38750 | 104 |
| 637 | 20241029 | 093500 | 2925082350 | 38750 | 38700 | 39000 | 38700 | 329 |
| 638 | 20241029 | 093400 | 2912328300 | 38750 | 38650 | 38800 | 38600 | 3643 |
| 639 | 20241029 | 093300 | 2771579700 | 38700 | 38850 | 39000 | 38650 | 5848 |
| 640 | 20241029 | 093200 | 2544824450 | 39000 | 39100 | 39100 | 38900 | 3691 |
| 641 | 20241029 | 093100 | 2401087450 | 39100 | 39100 | 39200 | 39000 | 1329 |
| 642 | 20241029 | 093000 | 2349213900 | 39150 | 39100 | 39200 | 39100 | 118 |
| 643 | 20241029 | 092900 | 2344598400 | 39100 | 39100 | 39100 | 39000 | 830 |
| 644 | 20241029 | 092800 | 2312207300 | 39100 | 39050 | 39100 | 39000 | 286 |
| 645 | 20241029 | 092700 | 2301040450 | 39050 | 39050 | 39100 | 39000 | 1054 |
| 646 | 20241029 | 092600 | 2259906200 | 39100 | 39150 | 39150 | 39050 | 552 |
| 647 | 20241029 | 092500 | 2238319500 | 39150 | 39250 | 39250 | 39150 | 488 |
| 648 | 20241029 | 092400 | 2219192050 | 39200 | 39200 | 39400 | 39200 | 307 |
| 649 | 20241029 | 092300 | 2207142400 | 39200 | 39150 | 39200 | 39150 | 144 |
| 650 | 20241029 | 092200 | 2201504350 | 39150 | 39350 | 39400 | 39150 | 1257 |
| 651 | 20241029 | 092100 | 2152087700 | 39350 | 39400 | 39450 | 39300 | 1008 |
| 652 | 20241029 | 092000 | 2112408700 | 39350 | 39350 | 39450 | 39350 | 1748 |
| 653 | 20241029 | 091900 | 2043506400 | 39300 | 39000 | 39300 | 39000 | 454 |
| 654 | 20241029 | 091800 | 2025717150 | 39000 | 39000 | 39050 | 38900 | 1607 |
| 655 | 20241029 | 091700 | 1963129350 | 39000 | 38950 | 39000 | 38950 | 1174 |
| 656 | 20241029 | 091600 | 1917388300 | 38950 | 39050 | 39050 | 38950 | 877 |
| 657 | 20241029 | 091500 | 1883181200 | 39000 | 39150 | 39150 | 39000 | 4657 |
| 658 | 20241029 | 091400 | 1701319550 | 39150 | 39200 | 39200 | 39150 | 1848 |
| 659 | 20241029 | 091300 | 1628966700 | 39150 | 39200 | 39200 | 39150 | 619 |
| 660 | 20241029 | 091200 | 1604709250 | 39200 | 39250 | 39250 | 39200 | 221 |
| 661 | 20241029 | 091100 | 1596041600 | 39200 | 39200 | 39300 | 39150 | 1315 |
| 662 | 20241029 | 091000 | 1544489900 | 39200 | 39350 | 39350 | 39150 | 1246 |
| 663 | 20241029 | 090900 | 1495631150 | 39350 | 39750 | 39900 | 39350 | 4955 |
| 664 | 20241029 | 090800 | 1299571800 | 39800 | 39700 | 39850 | 39450 | 3045 |
| 665 | 20241029 | 090700 | 1178787600 | 39750 | 39400 | 39750 | 39400 | 1072 |
| 666 | 20241029 | 090600 | 1136349450 | 39450 | 39200 | 39450 | 39100 | 1815 |
| 667 | 20241029 | 090500 | 1064934600 | 39200 | 39150 | 39200 | 39050 | 3342 |
| 668 | 20241029 | 090400 | 934334300 | 39100 | 39000 | 39200 | 38950 | 2740 |
| 669 | 20241029 | 090300 | 827315700 | 39100 | 39350 | 39350 | 39000 | 6501 |
| 670 | 20241029 | 090200 | 572720300 | 39300 | 39250 | 39350 | 39200 | 2791 |
| 671 | 20241029 | 090100 | 463200900 | 39250 | 39350 | 39400 | 39200 | 6764 |
| 672 | 20241029 | 090000 | 197703600 | 39400 | 39650 | 39700 | 39350 | 4887 |