36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241017 | 202600 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 1788 |
| 3 | 20241017 | 202500 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 4 | 20241017 | 202400 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 5 | 20241017 | 202300 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 6 | 20241017 | 202200 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 7 | 20241017 | 202100 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 8 | 20241017 | 202000 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 9 | 20241017 | 201900 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 10 | 20241017 | 201800 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 11 | 20241017 | 201700 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 12 | 20241017 | 201600 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 13 | 20241017 | 201500 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 14 | 20241017 | 201400 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 15 | 20241017 | 201300 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 16 | 20241017 | 201200 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 17 | 20241017 | 201100 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 18 | 20241017 | 201000 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 19 | 20241017 | 200900 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 20 | 20241017 | 200800 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 21 | 20241017 | 200700 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 22 | 20241017 | 200600 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 23 | 20241017 | 200500 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 24 | 20241017 | 200400 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 25 | 20241017 | 200300 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 26 | 20241017 | 200200 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 27 | 20241017 | 200100 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 28 | 20241017 | 200000 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 29 | 20241017 | 195900 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 30 | 20241017 | 195800 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 31 | 20241017 | 195700 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 32 | 20241017 | 195600 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 1788 |
| 33 | 20241017 | 195500 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 34 | 20241017 | 195400 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 35 | 20241017 | 195300 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 36 | 20241017 | 195200 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 37 | 20241017 | 195100 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 38 | 20241017 | 195000 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 39 | 20241017 | 194900 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 40 | 20241017 | 194800 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 41 | 20241017 | 194700 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 42 | 20241017 | 194600 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 43 | 20241017 | 194500 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 44 | 20241017 | 194400 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 45 | 20241017 | 194300 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 46 | 20241017 | 194200 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 47 | 20241017 | 194100 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 48 | 20241017 | 194000 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 49 | 20241017 | 193900 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 50 | 20241017 | 193800 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 51 | 20241017 | 193700 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 52 | 20241017 | 193600 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 53 | 20241017 | 193500 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 54 | 20241017 | 193400 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 55 | 20241017 | 193300 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 56 | 20241017 | 193200 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 57 | 20241017 | 193100 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 58 | 20241017 | 193000 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 59 | 20241017 | 192900 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 60 | 20241017 | 192800 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 61 | 20241017 | 192700 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 62 | 20241017 | 192600 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 1788 |
| 63 | 20241017 | 192500 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 64 | 20241017 | 192400 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 65 | 20241017 | 192300 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 66 | 20241017 | 192200 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 67 | 20241017 | 192100 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 68 | 20241017 | 192000 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 69 | 20241017 | 191900 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 70 | 20241017 | 191800 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 71 | 20241017 | 191700 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 72 | 20241017 | 191600 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 73 | 20241017 | 191500 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 74 | 20241017 | 191400 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 75 | 20241017 | 191300 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 76 | 20241017 | 191200 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 77 | 20241017 | 191100 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 78 | 20241017 | 191000 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 79 | 20241017 | 190900 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 80 | 20241017 | 190800 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 81 | 20241017 | 190700 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 82 | 20241017 | 190600 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 83 | 20241017 | 190500 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 84 | 20241017 | 190400 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 85 | 20241017 | 190300 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 86 | 20241017 | 190200 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 87 | 20241017 | 190100 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 88 | 20241017 | 190000 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 89 | 20241017 | 185900 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 90 | 20241017 | 185800 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 91 | 20241017 | 185700 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 92 | 20241017 | 185600 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 1788 |
| 93 | 20241017 | 185500 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 94 | 20241017 | 185400 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 95 | 20241017 | 185300 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 96 | 20241017 | 185200 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 97 | 20241017 | 185100 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 98 | 20241017 | 185000 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 99 | 20241017 | 184900 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 100 | 20241017 | 184800 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 101 | 20241017 | 184700 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 102 | 20241017 | 184600 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 103 | 20241017 | 184500 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 104 | 20241017 | 184400 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 105 | 20241017 | 184300 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 106 | 20241017 | 184200 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 107 | 20241017 | 184100 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 108 | 20241017 | 184000 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 109 | 20241017 | 183900 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 110 | 20241017 | 183800 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 111 | 20241017 | 183700 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 112 | 20241017 | 183600 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 113 | 20241017 | 183500 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 114 | 20241017 | 183400 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 115 | 20241017 | 183300 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 116 | 20241017 | 183200 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 117 | 20241017 | 183100 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 118 | 20241017 | 183000 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 119 | 20241017 | 182900 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 120 | 20241017 | 182800 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 121 | 20241017 | 182700 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 122 | 20241017 | 182600 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 1788 |
| 123 | 20241017 | 182500 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 124 | 20241017 | 182400 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 125 | 20241017 | 182300 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 126 | 20241017 | 182200 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 127 | 20241017 | 182100 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 128 | 20241017 | 182000 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 129 | 20241017 | 181900 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 130 | 20241017 | 181800 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 131 | 20241017 | 181700 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 132 | 20241017 | 181600 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 133 | 20241017 | 181500 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 134 | 20241017 | 181400 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 135 | 20241017 | 181300 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 136 | 20241017 | 181200 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 137 | 20241017 | 181100 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 138 | 20241017 | 181000 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 139 | 20241017 | 180900 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 140 | 20241017 | 180800 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 141 | 20241017 | 180700 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 142 | 20241017 | 180600 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 143 | 20241017 | 180500 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 144 | 20241017 | 180400 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 145 | 20241017 | 180300 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 146 | 20241017 | 180200 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 147 | 20241017 | 180100 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 148 | 20241017 | 180000 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 149 | 20241017 | 175900 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 150 | 20241017 | 175800 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 151 | 20241017 | 175700 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 152 | 20241017 | 175600 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 1788 |
| 153 | 20241017 | 175500 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 154 | 20241017 | 175400 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 155 | 20241017 | 175300 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 156 | 20241017 | 175200 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 157 | 20241017 | 175100 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 158 | 20241017 | 175000 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 159 | 20241017 | 174900 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 160 | 20241017 | 174800 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 161 | 20241017 | 174700 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 162 | 20241017 | 174600 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 163 | 20241017 | 174500 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 164 | 20241017 | 174400 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 165 | 20241017 | 174300 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 166 | 20241017 | 174200 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 167 | 20241017 | 174100 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 168 | 20241017 | 174000 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 169 | 20241017 | 173900 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 170 | 20241017 | 173800 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 171 | 20241017 | 173700 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 172 | 20241017 | 173600 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 173 | 20241017 | 173500 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 174 | 20241017 | 173400 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 175 | 20241017 | 173300 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 176 | 20241017 | 173200 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 177 | 20241017 | 173100 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 178 | 20241017 | 173000 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 179 | 20241017 | 172900 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 180 | 20241017 | 172800 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 181 | 20241017 | 172700 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 182 | 20241017 | 172600 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 1788 |
| 183 | 20241017 | 172500 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 184 | 20241017 | 172400 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 185 | 20241017 | 172300 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 186 | 20241017 | 172200 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 187 | 20241017 | 172100 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 188 | 20241017 | 172000 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 189 | 20241017 | 171900 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 190 | 20241017 | 171800 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 191 | 20241017 | 171700 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 192 | 20241017 | 171600 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 193 | 20241017 | 171500 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 194 | 20241017 | 171400 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 195 | 20241017 | 171300 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 196 | 20241017 | 171200 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 197 | 20241017 | 171100 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 198 | 20241017 | 171000 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 199 | 20241017 | 170900 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 200 | 20241017 | 170800 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 201 | 20241017 | 170700 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 202 | 20241017 | 170600 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 203 | 20241017 | 170500 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 204 | 20241017 | 170400 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 205 | 20241017 | 170300 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 206 | 20241017 | 170200 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 207 | 20241017 | 170100 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 208 | 20241017 | 170000 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 209 | 20241017 | 165900 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 210 | 20241017 | 165800 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 211 | 20241017 | 165700 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 212 | 20241017 | 165600 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 1788 |
| 213 | 20241017 | 165500 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 214 | 20241017 | 165400 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 215 | 20241017 | 165300 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 216 | 20241017 | 165200 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 217 | 20241017 | 165100 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 218 | 20241017 | 165000 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 219 | 20241017 | 164900 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 220 | 20241017 | 164800 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 221 | 20241017 | 164700 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 222 | 20241017 | 164600 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 223 | 20241017 | 164500 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 224 | 20241017 | 164400 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 225 | 20241017 | 164300 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 226 | 20241017 | 164200 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 227 | 20241017 | 164100 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 228 | 20241017 | 164000 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 229 | 20241017 | 163900 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 230 | 20241017 | 163800 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 231 | 20241017 | 163700 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 232 | 20241017 | 163600 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 233 | 20241017 | 163500 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 234 | 20241017 | 163400 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 235 | 20241017 | 163300 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 236 | 20241017 | 163200 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 237 | 20241017 | 163100 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 238 | 20241017 | 163000 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 239 | 20241017 | 162900 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 240 | 20241017 | 162800 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 241 | 20241017 | 162700 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 242 | 20241017 | 162600 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 1788 |
| 243 | 20241017 | 162500 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 244 | 20241017 | 162400 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 245 | 20241017 | 162300 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 246 | 20241017 | 162200 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 247 | 20241017 | 162100 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 248 | 20241017 | 162000 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 249 | 20241017 | 161900 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 250 | 20241017 | 161800 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 251 | 20241017 | 161700 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 252 | 20241017 | 161600 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 253 | 20241017 | 161500 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 254 | 20241017 | 161400 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 255 | 20241017 | 161300 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 256 | 20241017 | 161200 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 257 | 20241017 | 161100 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 258 | 20241017 | 161000 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 259 | 20241017 | 160900 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 260 | 20241017 | 160800 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 261 | 20241017 | 160700 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 262 | 20241017 | 160600 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 263 | 20241017 | 160500 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 264 | 20241017 | 160400 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 265 | 20241017 | 160300 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 266 | 20241017 | 160200 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 267 | 20241017 | 160100 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 268 | 20241017 | 160000 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 269 | 20241017 | 155900 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 270 | 20241017 | 155800 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 271 | 20241017 | 155700 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 272 | 20241017 | 155600 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 1788 |
| 273 | 20241017 | 155500 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 274 | 20241017 | 155400 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 275 | 20241017 | 155300 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 276 | 20241017 | 155200 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 277 | 20241017 | 155100 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 278 | 20241017 | 155000 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 279 | 20241017 | 154900 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 280 | 20241017 | 154800 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 281 | 20241017 | 154700 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 282 | 20241017 | 154600 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 283 | 20241017 | 154500 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 284 | 20241017 | 154400 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 285 | 20241017 | 154300 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 286 | 20241017 | 154200 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 287 | 20241017 | 154100 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 288 | 20241017 | 154000 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 289 | 20241017 | 153900 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 290 | 20241017 | 153800 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 291 | 20241017 | 153700 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 292 | 20241017 | 153600 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 293 | 20241017 | 153500 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 294 | 20241017 | 153400 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 295 | 20241017 | 153300 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 296 | 20241017 | 153200 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 297 | 20241017 | 153100 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 0 |
| 298 | 20241017 | 153000 | 7850526900 | 37300 | 37300 | 37300 | 37300 | 1788 |
| 299 | 20241017 | 152900 | 7783834500 | 37050 | 37050 | 37050 | 37050 | 0 |
| 300 | 20241017 | 152800 | 7783834500 | 37050 | 37050 | 37050 | 37050 | 0 |
| 301 | 20241017 | 152700 | 7783834500 | 37050 | 37050 | 37050 | 37050 | 0 |
| 302 | 20241017 | 152600 | 7783834500 | 37050 | 37050 | 37050 | 37050 | 0 |
| 303 | 20241017 | 152500 | 7783834500 | 37050 | 37050 | 37050 | 37050 | 0 |
| 304 | 20241017 | 152400 | 7783834500 | 37050 | 37050 | 37050 | 37050 | 0 |
| 305 | 20241017 | 152300 | 7783834500 | 37050 | 37050 | 37050 | 37050 | 0 |
| 306 | 20241017 | 152200 | 7783834500 | 37050 | 37050 | 37050 | 37050 | 0 |
| 307 | 20241017 | 152100 | 7783834500 | 37050 | 37050 | 37050 | 37050 | 0 |
| 308 | 20241017 | 152000 | 7783834500 | 37050 | 37050 | 37050 | 37050 | 0 |
| 309 | 20241017 | 151900 | 7783834500 | 37050 | 37150 | 37150 | 37050 | 637 |
| 310 | 20241017 | 151800 | 7760199950 | 37150 | 37100 | 37200 | 37100 | 249 |
| 311 | 20241017 | 151700 | 7750954100 | 37100 | 37100 | 37150 | 37100 | 130 |
| 312 | 20241017 | 151600 | 7746129900 | 37200 | 37100 | 37200 | 37050 | 225 |
| 313 | 20241017 | 151500 | 7737777650 | 37100 | 37050 | 37150 | 37000 | 220 |
| 314 | 20241017 | 151400 | 7729626650 | 37050 | 37200 | 37200 | 37050 | 1281 |
| 315 | 20241017 | 151300 | 7682089650 | 37200 | 37200 | 37200 | 37200 | 326 |
| 316 | 20241017 | 151200 | 7669962450 | 37200 | 37250 | 37250 | 37200 | 472 |
| 317 | 20241017 | 151100 | 7652392350 | 37200 | 37200 | 37250 | 37100 | 1669 |
| 318 | 20241017 | 151000 | 7590348550 | 37200 | 37250 | 37300 | 37200 | 926 |
| 319 | 20241017 | 150900 | 7555867800 | 37250 | 37250 | 37250 | 37200 | 199 |
| 320 | 20241017 | 150800 | 7548458450 | 37200 | 37350 | 37350 | 37200 | 426 |
| 321 | 20241017 | 150700 | 7532575500 | 37350 | 37400 | 37400 | 37300 | 163 |
| 322 | 20241017 | 150600 | 7526487650 | 37350 | 37350 | 37400 | 37350 | 521 |
| 323 | 20241017 | 150500 | 7507027100 | 37400 | 37400 | 37400 | 37300 | 960 |
| 324 | 20241017 | 150400 | 7471144600 | 37400 | 37400 | 37400 | 37350 | 725 |
| 325 | 20241017 | 150300 | 7444030450 | 37400 | 37300 | 37400 | 37250 | 256 |
| 326 | 20241017 | 150200 | 7434484950 | 37350 | 37350 | 37400 | 37250 | 342 |
| 327 | 20241017 | 150100 | 7421722700 | 37350 | 37300 | 37350 | 37250 | 666 |
| 328 | 20241017 | 150000 | 7396887000 | 37300 | 37350 | 37400 | 37300 | 194 |
| 329 | 20241017 | 145900 | 7389642900 | 37350 | 37400 | 37400 | 37350 | 507 |
| 330 | 20241017 | 145800 | 7370692150 | 37400 | 37450 | 37450 | 37400 | 190 |
| 331 | 20241017 | 145700 | 7363582400 | 37500 | 37500 | 37500 | 37400 | 444 |
| 332 | 20241017 | 145600 | 7346951650 | 37550 | 37600 | 37600 | 37500 | 811 |
| 333 | 20241017 | 145500 | 7316535950 | 37550 | 37600 | 37600 | 37550 | 298 |
| 334 | 20241017 | 145400 | 7305335650 | 37600 | 37500 | 37600 | 37500 | 123 |
| 335 | 20241017 | 145300 | 7300714900 | 37550 | 37600 | 37650 | 37550 | 430 |
| 336 | 20241017 | 145200 | 7284546900 | 37600 | 37650 | 37650 | 37550 | 75 |
| 337 | 20241017 | 145100 | 7281726600 | 37650 | 37650 | 37650 | 37600 | 485 |
| 338 | 20241017 | 145000 | 7263484850 | 37650 | 37600 | 37650 | 37550 | 209 |
| 339 | 20241017 | 144900 | 7255627200 | 37550 | 37550 | 37600 | 37550 | 252 |
| 340 | 20241017 | 144800 | 7246152150 | 37550 | 37500 | 37650 | 37500 | 249 |
| 341 | 20241017 | 144700 | 7236791850 | 37450 | 37500 | 37500 | 37450 | 1521 |
| 342 | 20241017 | 144600 | 7179821150 | 37550 | 37450 | 37550 | 37450 | 561 |
| 343 | 20241017 | 144500 | 7158792600 | 37450 | 37450 | 37500 | 37450 | 31 |
| 344 | 20241017 | 144400 | 7157631600 | 37500 | 37500 | 37500 | 37400 | 399 |
| 345 | 20241017 | 144300 | 7142687050 | 37450 | 37300 | 37450 | 37300 | 624 |
| 346 | 20241017 | 144200 | 7119362500 | 37300 | 37400 | 37450 | 37300 | 885 |
| 347 | 20241017 | 144100 | 7086291700 | 37400 | 37500 | 37500 | 37350 | 1026 |
| 348 | 20241017 | 144000 | 7047880650 | 37550 | 37550 | 37600 | 37500 | 400 |
| 349 | 20241017 | 143900 | 7032864000 | 37550 | 37600 | 37600 | 37550 | 347 |
| 350 | 20241017 | 143800 | 7019827900 | 37650 | 37700 | 37700 | 37600 | 246 |
| 351 | 20241017 | 143700 | 7010567750 | 37650 | 37650 | 37650 | 37650 | 888 |
| 352 | 20241017 | 143600 | 6977134550 | 37650 | 37650 | 37700 | 37550 | 820 |
| 353 | 20241017 | 143500 | 6946284850 | 37650 | 37750 | 37750 | 37650 | 352 |
| 354 | 20241017 | 143400 | 6933011800 | 37800 | 37800 | 37800 | 37700 | 425 |
| 355 | 20241017 | 143300 | 6916966600 | 37800 | 37750 | 37800 | 37750 | 243 |
| 356 | 20241017 | 143200 | 6907792800 | 37750 | 37700 | 37800 | 37700 | 540 |
| 357 | 20241017 | 143100 | 6887416300 | 37650 | 37700 | 37750 | 37650 | 482 |
| 358 | 20241017 | 143000 | 6869257100 | 37750 | 37700 | 37750 | 37700 | 826 |
| 359 | 20241017 | 142900 | 6838109550 | 37750 | 37750 | 37800 | 37750 | 302 |
| 360 | 20241017 | 142800 | 6826709000 | 37750 | 37850 | 37850 | 37750 | 649 |
| 361 | 20241017 | 142700 | 6802154500 | 37800 | 37850 | 37850 | 37800 | 189 |
| 362 | 20241017 | 142600 | 6795006700 | 37850 | 37900 | 37950 | 37850 | 734 |
| 363 | 20241017 | 142500 | 6767204050 | 37950 | 37950 | 37950 | 37900 | 363 |
| 364 | 20241017 | 142400 | 6753440150 | 37900 | 37950 | 37950 | 37900 | 212 |
| 365 | 20241017 | 142300 | 6745400050 | 37900 | 37900 | 37950 | 37850 | 744 |
| 366 | 20241017 | 142200 | 6717197600 | 37850 | 37850 | 37900 | 37800 | 1008 |
| 367 | 20241017 | 142100 | 6679019950 | 37850 | 37800 | 37850 | 37750 | 227 |
| 368 | 20241017 | 142000 | 6670434850 | 37800 | 37800 | 37850 | 37750 | 842 |
| 369 | 20241017 | 141900 | 6638603950 | 37800 | 37750 | 37800 | 37750 | 829 |
| 370 | 20241017 | 141800 | 6607268350 | 37750 | 37750 | 37750 | 37750 | 103 |
| 371 | 20241017 | 141700 | 6603380100 | 37750 | 37700 | 37750 | 37700 | 435 |
| 372 | 20241017 | 141600 | 6586973300 | 37700 | 37650 | 37700 | 37600 | 503 |
| 373 | 20241017 | 141500 | 6568033700 | 37650 | 37800 | 37800 | 37600 | 450 |
| 374 | 20241017 | 141400 | 6551077000 | 37800 | 37800 | 37800 | 37750 | 873 |
| 375 | 20241017 | 141300 | 6518112600 | 37800 | 37850 | 37850 | 37800 | 551 |
| 376 | 20241017 | 141200 | 6497280500 | 37850 | 37800 | 37850 | 37800 | 935 |
| 377 | 20241017 | 141100 | 6461915400 | 37800 | 37800 | 37800 | 37750 | 471 |
| 378 | 20241017 | 141000 | 6444115250 | 37800 | 37750 | 37800 | 37750 | 486 |
| 379 | 20241017 | 140900 | 6425745250 | 37800 | 37750 | 37800 | 37750 | 363 |
| 380 | 20241017 | 140800 | 6412028400 | 37750 | 37800 | 37850 | 37750 | 1123 |
| 381 | 20241017 | 140700 | 6369557950 | 37800 | 37700 | 37800 | 37700 | 1068 |
| 382 | 20241017 | 140600 | 6329216900 | 37700 | 37700 | 37700 | 37650 | 310 |
| 383 | 20241017 | 140500 | 6317532700 | 37700 | 37650 | 37700 | 37650 | 620 |
| 384 | 20241017 | 140400 | 6294177850 | 37650 | 37550 | 37650 | 37550 | 602 |
| 385 | 20241017 | 140300 | 6271540400 | 37550 | 37550 | 37550 | 37500 | 153 |
| 386 | 20241017 | 140200 | 6265796750 | 37500 | 37450 | 37500 | 37450 | 136 |
| 387 | 20241017 | 140100 | 6260698350 | 37450 | 37450 | 37550 | 37450 | 39 |
| 388 | 20241017 | 140000 | 6259237100 | 37550 | 37500 | 37550 | 37450 | 143 |
| 389 | 20241017 | 135900 | 6253873700 | 37500 | 37550 | 37550 | 37500 | 182 |
| 390 | 20241017 | 135800 | 6247048200 | 37550 | 37500 | 37550 | 37450 | 320 |
| 391 | 20241017 | 135700 | 6235048550 | 37500 | 37550 | 37550 | 37500 | 576 |
| 392 | 20241017 | 135600 | 6213446450 | 37600 | 37500 | 37600 | 37500 | 505 |
| 393 | 20241017 | 135500 | 6194489000 | 37500 | 37500 | 37500 | 37500 | 170 |
| 394 | 20241017 | 135400 | 6188114000 | 37500 | 37450 | 37550 | 37450 | 332 |
| 395 | 20241017 | 135300 | 6175662650 | 37400 | 37450 | 37450 | 37400 | 272 |
| 396 | 20241017 | 135200 | 6165484200 | 37450 | 37500 | 37500 | 37400 | 319 |
| 397 | 20241017 | 135100 | 6153526600 | 37500 | 37450 | 37500 | 37450 | 454 |
| 398 | 20241017 | 135000 | 6136513250 | 37450 | 37500 | 37550 | 37450 | 379 |
| 399 | 20241017 | 134900 | 6122307050 | 37500 | 37550 | 37550 | 37450 | 118 |
| 400 | 20241017 | 134800 | 6117877900 | 37400 | 37550 | 37550 | 37350 | 707 |
| 401 | 20241017 | 134700 | 6091424250 | 37550 | 37550 | 37550 | 37550 | 548 |
| 402 | 20241017 | 134600 | 6070846850 | 37550 | 37450 | 37550 | 37450 | 688 |
| 403 | 20241017 | 134500 | 6045046400 | 37400 | 37400 | 37450 | 37400 | 539 |
| 404 | 20241017 | 134400 | 6024877250 | 37450 | 37300 | 37450 | 37250 | 896 |
| 405 | 20241017 | 134300 | 5991398250 | 37300 | 37350 | 37350 | 37250 | 1502 |
| 406 | 20241017 | 134200 | 5935402300 | 37350 | 37450 | 37450 | 37350 | 1524 |
| 407 | 20241017 | 134100 | 5878383950 | 37450 | 37400 | 37450 | 37400 | 183 |
| 408 | 20241017 | 134000 | 5871535200 | 37450 | 37450 | 37450 | 37450 | 80 |
| 409 | 20241017 | 133900 | 5868539200 | 37500 | 37450 | 37500 | 37450 | 207 |
| 410 | 20241017 | 133800 | 5860782900 | 37450 | 37500 | 37500 | 37450 | 73 |
| 411 | 20241017 | 133700 | 5858046800 | 37450 | 37450 | 37450 | 37400 | 476 |
| 412 | 20241017 | 133600 | 5840232450 | 37500 | 37500 | 37500 | 37500 | 39 |
| 413 | 20241017 | 133500 | 5838769950 | 37450 | 37500 | 37500 | 37450 | 188 |
| 414 | 20241017 | 133400 | 5831723450 | 37500 | 37500 | 37500 | 37450 | 232 |
| 415 | 20241017 | 133300 | 5823023950 | 37500 | 37500 | 37550 | 37500 | 382 |
| 416 | 20241017 | 133200 | 5808697200 | 37500 | 37500 | 37500 | 37500 | 369 |
| 417 | 20241017 | 133100 | 5794859700 | 37500 | 37450 | 37500 | 37450 | 119 |
| 418 | 20241017 | 133000 | 5790398400 | 37400 | 37400 | 37400 | 37350 | 230 |
| 419 | 20241017 | 132900 | 5781798400 | 37450 | 37450 | 37450 | 37350 | 531 |
| 420 | 20241017 | 132800 | 5761930350 | 37450 | 37400 | 37450 | 37400 | 383 |
| 421 | 20241017 | 132700 | 5747605050 | 37400 | 37400 | 37450 | 37400 | 617 |
| 422 | 20241017 | 132600 | 5724525100 | 37450 | 37650 | 37650 | 37450 | 1724 |
| 423 | 20241017 | 132500 | 5659796700 | 37650 | 37600 | 37650 | 37600 | 136 |
| 424 | 20241017 | 132400 | 5654677550 | 37600 | 37600 | 37650 | 37550 | 293 |
| 425 | 20241017 | 132300 | 5643664750 | 37550 | 37600 | 37600 | 37550 | 157 |
| 426 | 20241017 | 132200 | 5637765350 | 37600 | 37600 | 37600 | 37550 | 146 |
| 427 | 20241017 | 132100 | 5632278250 | 37600 | 37600 | 37650 | 37600 | 156 |
| 428 | 20241017 | 132000 | 5626412350 | 37600 | 37550 | 37600 | 37550 | 323 |
| 429 | 20241017 | 131900 | 5614279300 | 37550 | 37650 | 37650 | 37500 | 715 |
| 430 | 20241017 | 131800 | 5587422650 | 37650 | 37550 | 37650 | 37550 | 430 |
| 431 | 20241017 | 131700 | 5571257450 | 37550 | 37500 | 37600 | 37500 | 613 |
| 432 | 20241017 | 131600 | 5548238600 | 37550 | 37400 | 37600 | 37400 | 1321 |
| 433 | 20241017 | 131500 | 5498712650 | 37400 | 37350 | 37400 | 37300 | 152 |
| 434 | 20241017 | 131400 | 5493031350 | 37350 | 37400 | 37400 | 37300 | 922 |
| 435 | 20241017 | 131300 | 5458596100 | 37400 | 37450 | 37500 | 37350 | 1417 |
| 436 | 20241017 | 131200 | 5405562750 | 37500 | 37500 | 37550 | 37450 | 711 |
| 437 | 20241017 | 131100 | 5378894550 | 37500 | 37650 | 37650 | 37500 | 2590 |
| 438 | 20241017 | 131000 | 5281633300 | 37700 | 37750 | 37750 | 37650 | 879 |
| 439 | 20241017 | 130900 | 5248491700 | 37750 | 37800 | 37800 | 37750 | 335 |
| 440 | 20241017 | 130800 | 5235830750 | 37850 | 37700 | 37850 | 37700 | 733 |
| 441 | 20241017 | 130700 | 5208157900 | 37700 | 37700 | 37750 | 37700 | 560 |
| 442 | 20241017 | 130600 | 5187042700 | 37750 | 37850 | 37900 | 37700 | 1476 |
| 443 | 20241017 | 130500 | 5131304700 | 37900 | 37900 | 37950 | 37700 | 4120 |
| 444 | 20241017 | 130400 | 4975418450 | 37900 | 37900 | 37950 | 37850 | 584 |
| 445 | 20241017 | 130300 | 4953284650 | 37900 | 37900 | 38000 | 37850 | 4043 |
| 446 | 20241017 | 130200 | 4800004650 | 37900 | 37850 | 37900 | 37800 | 890 |
| 447 | 20241017 | 130100 | 4766312750 | 37850 | 37700 | 37850 | 37650 | 1569 |
| 448 | 20241017 | 130000 | 4707028000 | 37700 | 37750 | 37750 | 37650 | 1875 |
| 449 | 20241017 | 125900 | 4636364150 | 37650 | 37500 | 37750 | 37450 | 3063 |
| 450 | 20241017 | 125800 | 4521171450 | 37550 | 37500 | 37550 | 37450 | 2096 |
| 451 | 20241017 | 125700 | 4442596100 | 37500 | 37450 | 37500 | 37450 | 895 |
| 452 | 20241017 | 125600 | 4409034250 | 37450 | 37400 | 37450 | 37400 | 966 |
| 453 | 20241017 | 125500 | 4372877700 | 37400 | 37350 | 37400 | 37300 | 1220 |
| 454 | 20241017 | 125400 | 4327276900 | 37250 | 37200 | 37300 | 37150 | 1056 |
| 455 | 20241017 | 125300 | 4287950650 | 37200 | 37150 | 37200 | 37150 | 116 |
| 456 | 20241017 | 125200 | 4283638900 | 37200 | 37100 | 37200 | 37100 | 486 |
| 457 | 20241017 | 125100 | 4265606850 | 37050 | 37050 | 37100 | 37000 | 227 |
| 458 | 20241017 | 125000 | 4257200650 | 37000 | 37050 | 37100 | 36950 | 273 |
| 459 | 20241017 | 124900 | 4247082000 | 37100 | 37150 | 37150 | 37050 | 84 |
| 460 | 20241017 | 124800 | 4243965550 | 37150 | 37000 | 37150 | 37000 | 407 |
| 461 | 20241017 | 124700 | 4228881450 | 37000 | 37100 | 37150 | 37000 | 1134 |
| 462 | 20241017 | 124600 | 4186895250 | 37100 | 37200 | 37200 | 37100 | 219 |
| 463 | 20241017 | 124500 | 4178768900 | 37200 | 37050 | 37200 | 37050 | 829 |
| 464 | 20241017 | 124400 | 4148024150 | 37050 | 37150 | 37150 | 37050 | 136 |
| 465 | 20241017 | 124300 | 4142976500 | 37150 | 37200 | 37200 | 37150 | 66 |
| 466 | 20241017 | 124200 | 4140522850 | 37150 | 37100 | 37150 | 37100 | 276 |
| 467 | 20241017 | 124100 | 4130277200 | 37100 | 37150 | 37150 | 37100 | 330 |
| 468 | 20241017 | 124000 | 4118025400 | 37150 | 37100 | 37200 | 37100 | 126 |
| 469 | 20241017 | 123900 | 4113345600 | 37200 | 37250 | 37250 | 37150 | 426 |
| 470 | 20241017 | 123800 | 4097503950 | 37250 | 37300 | 37400 | 37250 | 717 |
| 471 | 20241017 | 123700 | 4070743300 | 37300 | 37300 | 37350 | 37250 | 314 |
| 472 | 20241017 | 123600 | 4059034450 | 37300 | 37300 | 37350 | 37300 | 218 |
| 473 | 20241017 | 123500 | 4050903000 | 37300 | 37450 | 37450 | 37300 | 239 |
| 474 | 20241017 | 123400 | 4041970100 | 37450 | 37550 | 37550 | 37400 | 259 |
| 475 | 20241017 | 123300 | 4032273100 | 37550 | 37250 | 37550 | 37250 | 3590 |
| 476 | 20241017 | 123200 | 3897709300 | 37250 | 37250 | 37250 | 37200 | 301 |
| 477 | 20241017 | 123100 | 3886500550 | 37250 | 37400 | 37400 | 37250 | 518 |
| 478 | 20241017 | 123000 | 3867156800 | 37400 | 37400 | 37450 | 37350 | 674 |
| 479 | 20241017 | 122900 | 3841943250 | 37400 | 37350 | 37450 | 37300 | 667 |
| 480 | 20241017 | 122800 | 3817007750 | 37350 | 37150 | 37350 | 37150 | 1447 |
| 481 | 20241017 | 122700 | 3763080750 | 37150 | 37150 | 37200 | 37150 | 268 |
| 482 | 20241017 | 122600 | 3753121750 | 37150 | 37100 | 37200 | 37100 | 509 |
| 483 | 20241017 | 122500 | 3734220250 | 37100 | 37000 | 37150 | 37000 | 3361 |
| 484 | 20241017 | 122400 | 3609781400 | 37000 | 36850 | 37000 | 36850 | 1777 |
| 485 | 20241017 | 122300 | 3544145100 | 36900 | 36900 | 36900 | 36900 | 227 |
| 486 | 20241017 | 122200 | 3535768800 | 36850 | 36900 | 36900 | 36850 | 118 |
| 487 | 20241017 | 122100 | 3531415000 | 36850 | 36850 | 36900 | 36850 | 179 |
| 488 | 20241017 | 122000 | 3524817900 | 36850 | 36850 | 36900 | 36850 | 314 |
| 489 | 20241017 | 121900 | 3513246700 | 36850 | 36800 | 36850 | 36800 | 129 |
| 490 | 20241017 | 121800 | 3508495050 | 36800 | 36900 | 36900 | 36800 | 228 |
| 491 | 20241017 | 121700 | 3500098850 | 36850 | 36850 | 36850 | 36850 | 836 |
| 492 | 20241017 | 121600 | 3469292250 | 36850 | 36850 | 36850 | 36800 | 58 |
| 493 | 20241017 | 121500 | 3467155500 | 36850 | 36850 | 36850 | 36850 | 34 |
| 494 | 20241017 | 121400 | 3465902600 | 36850 | 36800 | 36850 | 36800 | 60 |
| 495 | 20241017 | 121300 | 3463693600 | 36850 | 36850 | 36850 | 36800 | 299 |
| 496 | 20241017 | 121200 | 3452676050 | 36850 | 36800 | 36850 | 36800 | 491 |
| 497 | 20241017 | 121100 | 3434607150 | 36750 | 36700 | 36800 | 36700 | 1657 |
| 498 | 20241017 | 121000 | 3373655050 | 36700 | 36700 | 36700 | 36700 | 72 |
| 499 | 20241017 | 120900 | 3371012650 | 36700 | 36700 | 36700 | 36700 | 11 |
| 500 | 20241017 | 120800 | 3370608950 | 36750 | 36700 | 36750 | 36650 | 269 |
| 501 | 20241017 | 120700 | 3360747800 | 36700 | 36700 | 36700 | 36700 | 233 |
| 502 | 20241017 | 120600 | 3352196700 | 36700 | 36700 | 36700 | 36650 | 34 |
| 503 | 20241017 | 120500 | 3350949250 | 36700 | 36700 | 36700 | 36700 | 207 |
| 504 | 20241017 | 120400 | 3343352350 | 36750 | 36750 | 36750 | 36750 | 210 |
| 505 | 20241017 | 120300 | 3335634850 | 36700 | 36700 | 36750 | 36700 | 212 |
| 506 | 20241017 | 120200 | 3327853950 | 36700 | 36750 | 36750 | 36700 | 455 |
| 507 | 20241017 | 120100 | 3311151600 | 36750 | 36700 | 36750 | 36700 | 40 |
| 508 | 20241017 | 120000 | 3309681650 | 36700 | 36750 | 36750 | 36700 | 18 |
| 509 | 20241017 | 115900 | 3309020450 | 36750 | 36800 | 36800 | 36750 | 464 |
| 510 | 20241017 | 115800 | 3291968150 | 36750 | 36800 | 36800 | 36750 | 295 |
| 511 | 20241017 | 115700 | 3281122150 | 36800 | 36800 | 36800 | 36750 | 218 |
| 512 | 20241017 | 115600 | 3273105900 | 36800 | 36800 | 36800 | 36750 | 408 |
| 513 | 20241017 | 115500 | 3258091550 | 36750 | 36700 | 36750 | 36700 | 1306 |
| 514 | 20241017 | 115400 | 3210132400 | 36650 | 36650 | 36650 | 36600 | 885 |
| 515 | 20241017 | 115300 | 3177698650 | 36650 | 36650 | 36650 | 36600 | 74 |
| 516 | 20241017 | 115200 | 3174987400 | 36650 | 36650 | 36650 | 36650 | 201 |
| 517 | 20241017 | 115100 | 3167620750 | 36650 | 36650 | 36700 | 36650 | 242 |
| 518 | 20241017 | 115000 | 3158750500 | 36650 | 36650 | 36700 | 36600 | 243 |
| 519 | 20241017 | 114900 | 3149844500 | 36650 | 36700 | 36700 | 36650 | 105 |
| 520 | 20241017 | 114800 | 3145992950 | 36650 | 36700 | 36700 | 36650 | 366 |
| 521 | 20241017 | 114700 | 3132561100 | 36700 | 36650 | 36700 | 36650 | 136 |
| 522 | 20241017 | 114600 | 3127576000 | 36700 | 36600 | 36700 | 36600 | 405 |
| 523 | 20241017 | 114500 | 3112733200 | 36550 | 36550 | 36600 | 36550 | 23 |
| 524 | 20241017 | 114400 | 3111892050 | 36550 | 36600 | 36600 | 36550 | 145 |
| 525 | 20241017 | 114300 | 3106591550 | 36550 | 36550 | 36600 | 36500 | 35 |
| 526 | 20241017 | 114200 | 3105312400 | 36550 | 36500 | 36550 | 36500 | 351 |
| 527 | 20241017 | 114100 | 3092498800 | 36500 | 36650 | 36650 | 36500 | 438 |
| 528 | 20241017 | 114000 | 3076486600 | 36650 | 36600 | 36650 | 36550 | 388 |
| 529 | 20241017 | 113900 | 3062287350 | 36600 | 36600 | 36600 | 36550 | 107 |
| 530 | 20241017 | 113800 | 3058371250 | 36650 | 36650 | 36700 | 36600 | 325 |
| 531 | 20241017 | 113700 | 3046461850 | 36650 | 36650 | 36700 | 36650 | 161 |
| 532 | 20241017 | 113600 | 3040555800 | 36650 | 36700 | 36750 | 36650 | 404 |
| 533 | 20241017 | 113500 | 3025742550 | 36700 | 36750 | 36750 | 36700 | 965 |
| 534 | 20241017 | 113400 | 2990320700 | 36750 | 36650 | 36750 | 36650 | 2594 |
| 535 | 20241017 | 113300 | 2895111950 | 36650 | 36600 | 36650 | 36600 | 309 |
| 536 | 20241017 | 113200 | 2883797150 | 36600 | 36550 | 36600 | 36550 | 390 |
| 537 | 20241017 | 113100 | 2869541400 | 36550 | 36600 | 36650 | 36550 | 234 |
| 538 | 20241017 | 113000 | 2860982150 | 36650 | 36600 | 36700 | 36550 | 1515 |
| 539 | 20241017 | 112900 | 2805476400 | 36600 | 36550 | 36600 | 36550 | 967 |
| 540 | 20241017 | 112800 | 2770097100 | 36550 | 36450 | 36550 | 36400 | 1388 |
| 541 | 20241017 | 112700 | 2719525200 | 36400 | 36450 | 36450 | 36400 | 280 |
| 542 | 20241017 | 112600 | 2709331400 | 36450 | 36500 | 36500 | 36450 | 501 |
| 543 | 20241017 | 112500 | 2691065250 | 36450 | 36450 | 36450 | 36400 | 460 |
| 544 | 20241017 | 112400 | 2674298900 | 36400 | 36500 | 36500 | 36400 | 1592 |
| 545 | 20241017 | 112300 | 2616246450 | 36500 | 36350 | 36500 | 36350 | 3702 |
| 546 | 20241017 | 112200 | 2481469900 | 36300 | 36300 | 36350 | 36300 | 332 |
| 547 | 20241017 | 112100 | 2469413400 | 36300 | 36300 | 36300 | 36250 | 871 |
| 548 | 20241017 | 112000 | 2437801100 | 36300 | 36200 | 36300 | 36200 | 1104 |
| 549 | 20241017 | 111900 | 2397805950 | 36150 | 36200 | 36200 | 36150 | 85 |
| 550 | 20241017 | 111800 | 2394729450 | 36200 | 36150 | 36200 | 36150 | 22 |
| 551 | 20241017 | 111700 | 2393933600 | 36150 | 36150 | 36200 | 36100 | 454 |
| 552 | 20241017 | 111600 | 2377515850 | 36150 | 36150 | 36150 | 36150 | 28 |
| 553 | 20241017 | 111500 | 2376503650 | 36150 | 36150 | 36150 | 36150 | 279 |
| 554 | 20241017 | 111400 | 2366417800 | 36150 | 36150 | 36150 | 36150 | 37 |
| 555 | 20241017 | 111300 | 2365080250 | 36150 | 36100 | 36150 | 36100 | 109 |
| 556 | 20241017 | 111200 | 2361143700 | 36100 | 36100 | 36100 | 36050 | 254 |
| 557 | 20241017 | 111100 | 2351976150 | 36100 | 36150 | 36150 | 36100 | 864 |
| 558 | 20241017 | 111000 | 2320744250 | 36050 | 36200 | 36250 | 36050 | 1078 |
| 559 | 20241017 | 110900 | 2281769600 | 36200 | 36150 | 36200 | 36150 | 438 |
| 560 | 20241017 | 110800 | 2265916150 | 36150 | 36050 | 36150 | 36000 | 470 |
| 561 | 20241017 | 110700 | 2248949900 | 36000 | 36050 | 36050 | 36000 | 436 |
| 562 | 20241017 | 110600 | 2233247250 | 36000 | 36200 | 36200 | 36000 | 1363 |
| 563 | 20241017 | 110500 | 2184049850 | 36200 | 36200 | 36300 | 36150 | 913 |
| 564 | 20241017 | 110400 | 2150988200 | 36200 | 36250 | 36300 | 36200 | 2422 |
| 565 | 20241017 | 110300 | 2063164300 | 36300 | 36250 | 36300 | 36150 | 1881 |
| 566 | 20241017 | 110200 | 1994982050 | 36150 | 35950 | 36250 | 35950 | 4784 |
| 567 | 20241017 | 110100 | 1822301550 | 35950 | 35900 | 35950 | 35900 | 1023 |
| 568 | 20241017 | 110000 | 1785537550 | 35900 | 35900 | 35950 | 35900 | 498 |
| 569 | 20241017 | 105900 | 1767656450 | 35900 | 35850 | 35950 | 35850 | 1259 |
| 570 | 20241017 | 105800 | 1722444250 | 35900 | 35800 | 35900 | 35800 | 192 |
| 571 | 20241017 | 105700 | 1715562000 | 35850 | 35850 | 35850 | 35800 | 181 |
| 572 | 20241017 | 105600 | 1709079650 | 35850 | 35850 | 35900 | 35850 | 454 |
| 573 | 20241017 | 105500 | 1692799850 | 35900 | 35600 | 35900 | 35600 | 2210 |
| 574 | 20241017 | 105400 | 1613846650 | 35600 | 35500 | 35600 | 35500 | 267 |
| 575 | 20241017 | 105300 | 1604348700 | 35550 | 35500 | 35550 | 35500 | 112 |
| 576 | 20241017 | 105200 | 1600367150 | 35550 | 35600 | 35650 | 35550 | 1130 |
| 577 | 20241017 | 105100 | 1560142000 | 35600 | 35600 | 35600 | 35550 | 213 |
| 578 | 20241017 | 105000 | 1552562000 | 35600 | 35550 | 35600 | 35500 | 1734 |
| 579 | 20241017 | 104900 | 1490860650 | 35550 | 35450 | 35550 | 35450 | 538 |
| 580 | 20241017 | 104800 | 1471757050 | 35500 | 35400 | 35500 | 35400 | 1236 |
| 581 | 20241017 | 104700 | 1427996700 | 35350 | 35350 | 35350 | 35350 | 179 |
| 582 | 20241017 | 104600 | 1421669050 | 35350 | 35350 | 35350 | 35300 | 274 |
| 583 | 20241017 | 104500 | 1411983800 | 35350 | 35350 | 35350 | 35350 | 91 |
| 584 | 20241017 | 104400 | 1408766950 | 35350 | 35350 | 35350 | 35300 | 245 |
| 585 | 20241017 | 104300 | 1400107300 | 35350 | 35300 | 35350 | 35300 | 776 |
| 586 | 20241017 | 104200 | 1372678600 | 35300 | 35300 | 35300 | 35300 | 149 |
| 587 | 20241017 | 104100 | 1367418900 | 35300 | 35350 | 35350 | 35300 | 230 |
| 588 | 20241017 | 104000 | 1359293950 | 35350 | 35350 | 35400 | 35350 | 688 |
| 589 | 20241017 | 103900 | 1334969450 | 35300 | 35350 | 35350 | 35300 | 108 |
| 590 | 20241017 | 103800 | 1331151750 | 35350 | 35250 | 35350 | 35250 | 550 |
| 591 | 20241017 | 103700 | 1311736000 | 35300 | 35150 | 35300 | 35150 | 420 |
| 592 | 20241017 | 103600 | 1296927150 | 35200 | 35200 | 35200 | 35200 | 10 |
| 593 | 20241017 | 103500 | 1296575150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 594 | 20241017 | 103400 | 1296575150 | 35200 | 35200 | 35200 | 35200 | 0 |
| 595 | 20241017 | 103300 | 1296575150 | 35200 | 35200 | 35200 | 35150 | 100 |
| 596 | 20241017 | 103200 | 1293055500 | 35250 | 35250 | 35250 | 35250 | 12 |
| 597 | 20241017 | 103100 | 1292632500 | 35250 | 35200 | 35300 | 35200 | 455 |
| 598 | 20241017 | 103000 | 1276602300 | 35200 | 35200 | 35200 | 35200 | 9 |
| 599 | 20241017 | 102900 | 1276285500 | 35150 | 35150 | 35150 | 35150 | 2 |
| 600 | 20241017 | 102800 | 1276215200 | 35150 | 35100 | 35150 | 35100 | 2 |
| 601 | 20241017 | 102700 | 1276144950 | 35100 | 35100 | 35100 | 35100 | 200 |
| 602 | 20241017 | 102600 | 1269124950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 603 | 20241017 | 102500 | 1269124950 | 35100 | 35100 | 35150 | 35100 | 14 |
| 604 | 20241017 | 102400 | 1268633050 | 35050 | 35100 | 35100 | 35050 | 18 |
| 605 | 20241017 | 102300 | 1268001500 | 35100 | 35150 | 35150 | 35100 | 30 |
| 606 | 20241017 | 102200 | 1266947950 | 35100 | 35100 | 35150 | 35100 | 172 |
| 607 | 20241017 | 102100 | 1260906750 | 35100 | 35250 | 35250 | 35100 | 791 |
| 608 | 20241017 | 102000 | 1233072950 | 35250 | 35250 | 35300 | 35250 | 542 |
| 609 | 20241017 | 101900 | 1213951300 | 35300 | 35200 | 35300 | 35200 | 304 |
| 610 | 20241017 | 101800 | 1203237550 | 35150 | 35200 | 35200 | 35150 | 7 |
| 611 | 20241017 | 101700 | 1202991300 | 35200 | 35150 | 35200 | 35150 | 29 |
| 612 | 20241017 | 101600 | 1201971250 | 35200 | 35200 | 35200 | 35200 | 100 |
| 613 | 20241017 | 101500 | 1198451250 | 35200 | 35200 | 35200 | 35200 | 0 |
| 614 | 20241017 | 101400 | 1198451250 | 35200 | 35200 | 35200 | 35200 | 29 |
| 615 | 20241017 | 101300 | 1197430450 | 35050 | 35100 | 35150 | 35050 | 86 |
| 616 | 20241017 | 101200 | 1194408350 | 35150 | 35100 | 35150 | 35100 | 42 |
| 617 | 20241017 | 101100 | 1192932100 | 35100 | 35150 | 35150 | 35100 | 42 |
| 618 | 20241017 | 101000 | 1191457800 | 35100 | 35150 | 35150 | 35100 | 25 |
| 619 | 20241017 | 100900 | 1190579250 | 35150 | 35100 | 35150 | 35100 | 64 |
| 620 | 20241017 | 100800 | 1188332200 | 35150 | 35100 | 35150 | 35100 | 203 |
| 621 | 20241017 | 100700 | 1181206850 | 35050 | 35150 | 35200 | 35050 | 66 |
| 622 | 20241017 | 100600 | 1178890600 | 35150 | 35100 | 35150 | 35050 | 5 |
| 623 | 20241017 | 100500 | 1178715100 | 35050 | 35050 | 35050 | 35050 | 103 |
| 624 | 20241017 | 100400 | 1175104950 | 35050 | 35050 | 35050 | 35000 | 245 |
| 625 | 20241017 | 100300 | 1166527950 | 35050 | 35050 | 35050 | 35050 | 16 |
| 626 | 20241017 | 100200 | 1165967150 | 35050 | 35050 | 35050 | 35000 | 136 |
| 627 | 20241017 | 100100 | 1161200400 | 35050 | 35150 | 35150 | 35000 | 309 |
| 628 | 20241017 | 100000 | 1150357250 | 35200 | 35200 | 35200 | 35200 | 2 |
| 629 | 20241017 | 095900 | 1150286850 | 35200 | 35200 | 35200 | 35100 | 443 |
| 630 | 20241017 | 095800 | 1134733700 | 35200 | 35200 | 35250 | 35150 | 417 |
| 631 | 20241017 | 095700 | 1120053200 | 35200 | 35200 | 35250 | 35200 | 160 |
| 632 | 20241017 | 095600 | 1114417150 | 35200 | 35150 | 35200 | 35150 | 153 |
| 633 | 20241017 | 095500 | 1109033850 | 35100 | 35050 | 35150 | 35050 | 246 |
| 634 | 20241017 | 095400 | 1100398250 | 35050 | 35000 | 35100 | 35000 | 151 |
| 635 | 20241017 | 095300 | 1095105450 | 35000 | 34950 | 35000 | 34950 | 24 |
| 636 | 20241017 | 095200 | 1094266050 | 34900 | 34850 | 34900 | 34850 | 3 |
| 637 | 20241017 | 095100 | 1094161400 | 34850 | 34850 | 34850 | 34850 | 20 |
| 638 | 20241017 | 095000 | 1093464400 | 34800 | 34850 | 34850 | 34800 | 4 |
| 639 | 20241017 | 094900 | 1093325150 | 34850 | 34850 | 34850 | 34850 | 20 |
| 640 | 20241017 | 094800 | 1092628150 | 34800 | 34800 | 34800 | 34800 | 0 |
| 641 | 20241017 | 094700 | 1092628150 | 34800 | 34900 | 34900 | 34800 | 273 |
| 642 | 20241017 | 094600 | 1083121200 | 34900 | 34950 | 35100 | 34850 | 74 |
| 643 | 20241017 | 094500 | 1080541000 | 35000 | 34800 | 35000 | 34800 | 137 |
| 644 | 20241017 | 094400 | 1075767600 | 34750 | 34750 | 34750 | 34750 | 232 |
| 645 | 20241017 | 094300 | 1067705600 | 34750 | 34700 | 34800 | 34650 | 217 |
| 646 | 20241017 | 094200 | 1060167500 | 34650 | 34750 | 34750 | 34650 | 180 |
| 647 | 20241017 | 094100 | 1053922900 | 34750 | 34750 | 34750 | 34750 | 9 |
| 648 | 20241017 | 094000 | 1053610150 | 34750 | 34750 | 34750 | 34750 | 170 |
| 649 | 20241017 | 093900 | 1047702650 | 34750 | 34750 | 34750 | 34750 | 33 |
| 650 | 20241017 | 093800 | 1046555900 | 34750 | 34750 | 34750 | 34700 | 166 |
| 651 | 20241017 | 093700 | 1040787650 | 34750 | 34750 | 34750 | 34750 | 24 |
| 652 | 20241017 | 093600 | 1039953650 | 34750 | 34700 | 34750 | 34650 | 127 |
| 653 | 20241017 | 093500 | 1035551100 | 34650 | 34700 | 34700 | 34650 | 654 |
| 654 | 20241017 | 093400 | 1012887000 | 34650 | 34700 | 34750 | 34650 | 1108 |
| 655 | 20241017 | 093300 | 974440650 | 34700 | 34750 | 34750 | 34700 | 590 |
| 656 | 20241017 | 093200 | 953944650 | 34800 | 34750 | 34800 | 34750 | 232 |
| 657 | 20241017 | 093100 | 945876950 | 34750 | 34750 | 34750 | 34750 | 326 |
| 658 | 20241017 | 093000 | 934548450 | 34750 | 34750 | 34750 | 34700 | 50 |
| 659 | 20241017 | 092900 | 932811800 | 34750 | 34750 | 34750 | 34700 | 213 |
| 660 | 20241017 | 092800 | 925417350 | 34750 | 34800 | 34800 | 34750 | 653 |
| 661 | 20241017 | 092700 | 902721450 | 34800 | 34850 | 34900 | 34800 | 283 |
| 662 | 20241017 | 092600 | 892859750 | 34850 | 34750 | 34850 | 34750 | 214 |
| 663 | 20241017 | 092500 | 885407550 | 34800 | 34950 | 34950 | 34800 | 1480 |
| 664 | 20241017 | 092400 | 833824250 | 34950 | 35050 | 35050 | 34950 | 160 |
| 665 | 20241017 | 092300 | 828222700 | 35000 | 35100 | 35100 | 35000 | 267 |
| 666 | 20241017 | 092200 | 818864700 | 35100 | 34950 | 35100 | 34950 | 370 |
| 667 | 20241017 | 092100 | 805922500 | 34900 | 34850 | 34900 | 34850 | 290 |
| 668 | 20241017 | 092000 | 795814550 | 34850 | 34850 | 34850 | 34800 | 393 |
| 669 | 20241017 | 091900 | 782128750 | 34850 | 35000 | 35000 | 34850 | 703 |
| 670 | 20241017 | 091800 | 757579800 | 35000 | 34950 | 35000 | 34950 | 243 |
| 671 | 20241017 | 091700 | 749086100 | 34950 | 35200 | 35200 | 34950 | 1452 |
| 672 | 20241017 | 091600 | 698136300 | 35200 | 35200 | 35200 | 35150 | 537 |
| 673 | 20241017 | 091500 | 679251500 | 35200 | 35250 | 35250 | 35150 | 251 |
| 674 | 20241017 | 091400 | 670421550 | 35250 | 35200 | 35300 | 35200 | 198 |
| 675 | 20241017 | 091300 | 663448800 | 35100 | 35250 | 35400 | 35100 | 886 |
| 676 | 20241017 | 091200 | 632269850 | 35100 | 34900 | 35100 | 34900 | 861 |
| 677 | 20241017 | 091100 | 602089150 | 34900 | 34950 | 35000 | 34900 | 217 |
| 678 | 20241017 | 091000 | 594515000 | 34900 | 34950 | 35000 | 34900 | 516 |
| 679 | 20241017 | 090900 | 576491450 | 34950 | 35250 | 35250 | 34950 | 1652 |
| 680 | 20241017 | 090800 | 518528550 | 35450 | 35450 | 35450 | 35250 | 2230 |
| 681 | 20241017 | 090700 | 439652150 | 35400 | 35550 | 35600 | 35400 | 1207 |
| 682 | 20241017 | 090600 | 396831100 | 35500 | 35500 | 35600 | 35500 | 61 |
| 683 | 20241017 | 090500 | 394662750 | 35500 | 35550 | 35550 | 35500 | 655 |
| 684 | 20241017 | 090400 | 371379100 | 35600 | 35700 | 35750 | 35450 | 1144 |
| 685 | 20241017 | 090300 | 330712200 | 35700 | 35750 | 35950 | 35700 | 2378 |
| 686 | 20241017 | 090200 | 245483050 | 35750 | 35600 | 35950 | 35600 | 1755 |
| 687 | 20241017 | 090100 | 182533500 | 35700 | 35200 | 35750 | 35200 | 2187 |
| 688 | 20241017 | 090000 | 105018350 | 35200 | 34700 | 35300 | 34700 | 2950 |