36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241017 | 201300 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 3828 |
| 3 | 20241017 | 201200 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 4 | 20241017 | 201100 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 5 | 20241017 | 201000 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 6 | 20241017 | 200900 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 7 | 20241017 | 200800 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 8 | 20241017 | 200700 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 9 | 20241017 | 200600 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 10 | 20241017 | 200500 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 11 | 20241017 | 200400 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 12 | 20241017 | 200300 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 13 | 20241017 | 200200 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 14 | 20241017 | 200100 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 15 | 20241017 | 200000 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 16 | 20241017 | 195900 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 17 | 20241017 | 195800 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 18 | 20241017 | 195700 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 19 | 20241017 | 195600 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 20 | 20241017 | 195500 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 21 | 20241017 | 195400 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 22 | 20241017 | 195300 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 23 | 20241017 | 195200 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 24 | 20241017 | 195100 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 25 | 20241017 | 195000 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 26 | 20241017 | 194900 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 27 | 20241017 | 194800 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 28 | 20241017 | 194700 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 29 | 20241017 | 194600 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 30 | 20241017 | 194500 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 31 | 20241017 | 194400 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 32 | 20241017 | 194300 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 3828 |
| 33 | 20241017 | 194200 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 34 | 20241017 | 194100 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 35 | 20241017 | 194000 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 36 | 20241017 | 193900 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 37 | 20241017 | 193800 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 38 | 20241017 | 193700 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 39 | 20241017 | 193600 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 40 | 20241017 | 193500 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 41 | 20241017 | 193400 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 42 | 20241017 | 193300 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 43 | 20241017 | 193200 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 44 | 20241017 | 193100 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 45 | 20241017 | 193000 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 46 | 20241017 | 192900 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 47 | 20241017 | 192800 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 48 | 20241017 | 192700 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 49 | 20241017 | 192600 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 50 | 20241017 | 192500 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 51 | 20241017 | 192400 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 52 | 20241017 | 192300 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 53 | 20241017 | 192200 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 54 | 20241017 | 192100 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 55 | 20241017 | 192000 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 56 | 20241017 | 191900 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 57 | 20241017 | 191800 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 58 | 20241017 | 191700 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 59 | 20241017 | 191600 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 60 | 20241017 | 191500 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 61 | 20241017 | 191400 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 62 | 20241017 | 191300 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 3828 |
| 63 | 20241017 | 191200 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 64 | 20241017 | 191100 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 65 | 20241017 | 191000 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 66 | 20241017 | 190900 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 67 | 20241017 | 190800 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 68 | 20241017 | 190700 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 69 | 20241017 | 190600 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 70 | 20241017 | 190500 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 71 | 20241017 | 190400 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 72 | 20241017 | 190300 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 73 | 20241017 | 190200 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 74 | 20241017 | 190100 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 75 | 20241017 | 190000 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 76 | 20241017 | 185900 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 77 | 20241017 | 185800 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 78 | 20241017 | 185700 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 79 | 20241017 | 185600 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 80 | 20241017 | 185500 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 81 | 20241017 | 185400 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 82 | 20241017 | 185300 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 83 | 20241017 | 185200 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 84 | 20241017 | 185100 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 85 | 20241017 | 185000 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 86 | 20241017 | 184900 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 87 | 20241017 | 184800 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 88 | 20241017 | 184700 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 89 | 20241017 | 184600 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 90 | 20241017 | 184500 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 91 | 20241017 | 184400 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 92 | 20241017 | 184300 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 3828 |
| 93 | 20241017 | 184200 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 94 | 20241017 | 184100 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 95 | 20241017 | 184000 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 96 | 20241017 | 183900 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 97 | 20241017 | 183800 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 98 | 20241017 | 183700 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 99 | 20241017 | 183600 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 100 | 20241017 | 183500 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 101 | 20241017 | 183400 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 102 | 20241017 | 183300 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 103 | 20241017 | 183200 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 104 | 20241017 | 183100 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 105 | 20241017 | 183000 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 106 | 20241017 | 182900 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 107 | 20241017 | 182800 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 108 | 20241017 | 182700 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 109 | 20241017 | 182600 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 110 | 20241017 | 182500 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 111 | 20241017 | 182400 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 112 | 20241017 | 182300 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 113 | 20241017 | 182200 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 114 | 20241017 | 182100 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 115 | 20241017 | 182000 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 116 | 20241017 | 181900 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 117 | 20241017 | 181800 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 118 | 20241017 | 181700 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 119 | 20241017 | 181600 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 120 | 20241017 | 181500 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 121 | 20241017 | 181400 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 122 | 20241017 | 181300 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 3828 |
| 123 | 20241017 | 181200 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 124 | 20241017 | 181100 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 125 | 20241017 | 181000 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 126 | 20241017 | 180900 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 127 | 20241017 | 180800 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 128 | 20241017 | 180700 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 129 | 20241017 | 180600 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 130 | 20241017 | 180500 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 131 | 20241017 | 180400 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 132 | 20241017 | 180300 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 133 | 20241017 | 180200 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 134 | 20241017 | 180100 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 135 | 20241017 | 180000 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 136 | 20241017 | 175900 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 137 | 20241017 | 175800 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 138 | 20241017 | 175700 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 139 | 20241017 | 175600 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 140 | 20241017 | 175500 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 141 | 20241017 | 175400 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 142 | 20241017 | 175300 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 143 | 20241017 | 175200 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 144 | 20241017 | 175100 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 145 | 20241017 | 175000 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 146 | 20241017 | 174900 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 147 | 20241017 | 174800 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 148 | 20241017 | 174700 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 149 | 20241017 | 174600 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 150 | 20241017 | 174500 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 151 | 20241017 | 174400 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 152 | 20241017 | 174300 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 3828 |
| 153 | 20241017 | 174200 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 154 | 20241017 | 174100 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 155 | 20241017 | 174000 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 156 | 20241017 | 173900 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 157 | 20241017 | 173800 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 158 | 20241017 | 173700 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 159 | 20241017 | 173600 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 160 | 20241017 | 173500 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 161 | 20241017 | 173400 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 162 | 20241017 | 173300 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 163 | 20241017 | 173200 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 164 | 20241017 | 173100 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 165 | 20241017 | 173000 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 166 | 20241017 | 172900 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 167 | 20241017 | 172800 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 168 | 20241017 | 172700 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 169 | 20241017 | 172600 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 170 | 20241017 | 172500 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 171 | 20241017 | 172400 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 172 | 20241017 | 172300 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 173 | 20241017 | 172200 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 174 | 20241017 | 172100 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 175 | 20241017 | 172000 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 176 | 20241017 | 171900 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 177 | 20241017 | 171800 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 178 | 20241017 | 171700 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 179 | 20241017 | 171600 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 180 | 20241017 | 171500 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 181 | 20241017 | 171400 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 182 | 20241017 | 171300 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 3828 |
| 183 | 20241017 | 171200 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 184 | 20241017 | 171100 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 185 | 20241017 | 171000 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 186 | 20241017 | 170900 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 187 | 20241017 | 170800 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 188 | 20241017 | 170700 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 189 | 20241017 | 170600 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 190 | 20241017 | 170500 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 191 | 20241017 | 170400 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 192 | 20241017 | 170300 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 193 | 20241017 | 170200 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 194 | 20241017 | 170100 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 195 | 20241017 | 170000 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 196 | 20241017 | 165900 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 197 | 20241017 | 165800 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 198 | 20241017 | 165700 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 199 | 20241017 | 165600 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 200 | 20241017 | 165500 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 201 | 20241017 | 165400 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 202 | 20241017 | 165300 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 203 | 20241017 | 165200 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 204 | 20241017 | 165100 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 205 | 20241017 | 165000 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 206 | 20241017 | 164900 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 207 | 20241017 | 164800 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 208 | 20241017 | 164700 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 209 | 20241017 | 164600 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 210 | 20241017 | 164500 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 211 | 20241017 | 164400 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 212 | 20241017 | 164300 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 3828 |
| 213 | 20241017 | 164200 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 214 | 20241017 | 164100 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 215 | 20241017 | 164000 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 216 | 20241017 | 163900 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 217 | 20241017 | 163800 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 218 | 20241017 | 163700 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 219 | 20241017 | 163600 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 220 | 20241017 | 163500 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 221 | 20241017 | 163400 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 222 | 20241017 | 163300 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 223 | 20241017 | 163200 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 224 | 20241017 | 163100 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 225 | 20241017 | 163000 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 226 | 20241017 | 162900 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 227 | 20241017 | 162800 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 228 | 20241017 | 162700 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 229 | 20241017 | 162600 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 230 | 20241017 | 162500 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 231 | 20241017 | 162400 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 232 | 20241017 | 162300 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 233 | 20241017 | 162200 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 234 | 20241017 | 162100 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 235 | 20241017 | 162000 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 236 | 20241017 | 161900 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 237 | 20241017 | 161800 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 238 | 20241017 | 161700 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 239 | 20241017 | 161600 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 240 | 20241017 | 161500 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 241 | 20241017 | 161400 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 242 | 20241017 | 161300 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 3828 |
| 243 | 20241017 | 161200 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 244 | 20241017 | 161100 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 245 | 20241017 | 161000 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 246 | 20241017 | 160900 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 247 | 20241017 | 160800 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 248 | 20241017 | 160700 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 249 | 20241017 | 160600 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 250 | 20241017 | 160500 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 251 | 20241017 | 160400 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 252 | 20241017 | 160300 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 253 | 20241017 | 160200 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 254 | 20241017 | 160100 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 255 | 20241017 | 160000 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 256 | 20241017 | 155900 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 257 | 20241017 | 155800 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 258 | 20241017 | 155700 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 259 | 20241017 | 155600 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 260 | 20241017 | 155500 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 261 | 20241017 | 155400 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 262 | 20241017 | 155300 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 263 | 20241017 | 155200 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 264 | 20241017 | 155100 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 265 | 20241017 | 155000 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 266 | 20241017 | 154900 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 267 | 20241017 | 154800 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 268 | 20241017 | 154700 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 269 | 20241017 | 154600 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 270 | 20241017 | 154500 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 271 | 20241017 | 154400 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 272 | 20241017 | 154300 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 3828 |
| 273 | 20241017 | 154200 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 274 | 20241017 | 154100 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 275 | 20241017 | 154000 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 276 | 20241017 | 153900 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 277 | 20241017 | 153800 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 278 | 20241017 | 153700 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 279 | 20241017 | 153600 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 280 | 20241017 | 153500 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 281 | 20241017 | 153400 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 282 | 20241017 | 153300 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 283 | 20241017 | 153200 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 284 | 20241017 | 153100 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 0 |
| 285 | 20241017 | 153000 | 6546715750 | 44100 | 44100 | 44100 | 44100 | 3828 |
| 286 | 20241017 | 152900 | 6377900950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 287 | 20241017 | 152800 | 6377900950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 288 | 20241017 | 152700 | 6377900950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 289 | 20241017 | 152600 | 6377900950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 290 | 20241017 | 152500 | 6377900950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 291 | 20241017 | 152400 | 6377900950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 292 | 20241017 | 152300 | 6377900950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 293 | 20241017 | 152200 | 6377900950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 294 | 20241017 | 152100 | 6377900950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 295 | 20241017 | 152000 | 6377900950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 296 | 20241017 | 151900 | 6377900950 | 44400 | 44400 | 44400 | 44350 | 178 |
| 297 | 20241017 | 151800 | 6370000700 | 44400 | 44400 | 44500 | 44400 | 488 |
| 298 | 20241017 | 151700 | 6348314600 | 44400 | 44450 | 44450 | 44350 | 356 |
| 299 | 20241017 | 151600 | 6332500150 | 44500 | 44550 | 44600 | 44450 | 1312 |
| 300 | 20241017 | 151500 | 6274060300 | 44550 | 44600 | 44600 | 44550 | 300 |
| 301 | 20241017 | 151400 | 6260680400 | 44600 | 44600 | 44650 | 44550 | 177 |
| 302 | 20241017 | 151300 | 6252787600 | 44600 | 44700 | 44700 | 44600 | 379 |
| 303 | 20241017 | 151200 | 6235871950 | 44700 | 44700 | 44700 | 44600 | 259 |
| 304 | 20241017 | 151100 | 6224300350 | 44700 | 44650 | 44700 | 44650 | 223 |
| 305 | 20241017 | 151000 | 6214340900 | 44700 | 44550 | 44700 | 44500 | 334 |
| 306 | 20241017 | 150900 | 6199441400 | 44500 | 44550 | 44600 | 44500 | 427 |
| 307 | 20241017 | 150800 | 6180423050 | 44550 | 44550 | 44550 | 44500 | 254 |
| 308 | 20241017 | 150700 | 6169109650 | 44550 | 44600 | 44600 | 44550 | 136 |
| 309 | 20241017 | 150600 | 6163048350 | 44550 | 44550 | 44700 | 44550 | 207 |
| 310 | 20241017 | 150500 | 6153814450 | 44550 | 44550 | 44650 | 44550 | 244 |
| 311 | 20241017 | 150400 | 6142932250 | 44550 | 44700 | 44700 | 44550 | 240 |
| 312 | 20241017 | 150300 | 6132229150 | 44700 | 44700 | 44700 | 44550 | 1279 |
| 313 | 20241017 | 150200 | 6075209300 | 44750 | 44750 | 44800 | 44700 | 225 |
| 314 | 20241017 | 150100 | 6065143100 | 44800 | 44800 | 44800 | 44750 | 214 |
| 315 | 20241017 | 150000 | 6055555950 | 44800 | 44750 | 44800 | 44750 | 198 |
| 316 | 20241017 | 145900 | 6046690100 | 44750 | 44750 | 44800 | 44650 | 386 |
| 317 | 20241017 | 145800 | 6029414400 | 44750 | 44700 | 44750 | 44650 | 215 |
| 318 | 20241017 | 145700 | 6019799250 | 44700 | 44650 | 44750 | 44650 | 221 |
| 319 | 20241017 | 145600 | 6009923000 | 44750 | 44750 | 44800 | 44750 | 261 |
| 320 | 20241017 | 145500 | 5998241650 | 44750 | 44800 | 44850 | 44600 | 490 |
| 321 | 20241017 | 145400 | 5976304900 | 44800 | 44750 | 44850 | 44750 | 277 |
| 322 | 20241017 | 145300 | 5963897200 | 44750 | 44700 | 44750 | 44700 | 202 |
| 323 | 20241017 | 145200 | 5954865000 | 44700 | 44700 | 44750 | 44650 | 223 |
| 324 | 20241017 | 145100 | 5944897200 | 44700 | 44700 | 44700 | 44650 | 294 |
| 325 | 20241017 | 145000 | 5931757100 | 44700 | 44900 | 44900 | 44650 | 311 |
| 326 | 20241017 | 144900 | 5917837900 | 44900 | 44800 | 44900 | 44800 | 284 |
| 327 | 20241017 | 144800 | 5905102450 | 44800 | 44800 | 44900 | 44750 | 342 |
| 328 | 20241017 | 144700 | 5889762200 | 44800 | 44750 | 44800 | 44750 | 426 |
| 329 | 20241017 | 144600 | 5870677950 | 44800 | 44700 | 44800 | 44700 | 149 |
| 330 | 20241017 | 144500 | 5864011200 | 44750 | 44750 | 44750 | 44600 | 385 |
| 331 | 20241017 | 144400 | 5846811700 | 44750 | 44800 | 44800 | 44700 | 167 |
| 332 | 20241017 | 144300 | 5839336900 | 44750 | 44750 | 44800 | 44550 | 302 |
| 333 | 20241017 | 144200 | 5825824500 | 44750 | 44750 | 44800 | 44700 | 223 |
| 334 | 20241017 | 144100 | 5815845050 | 44750 | 44650 | 44800 | 44650 | 1679 |
| 335 | 20241017 | 144000 | 5740787850 | 44600 | 44650 | 44650 | 44600 | 210 |
| 336 | 20241017 | 143900 | 5731416250 | 44650 | 44650 | 44650 | 44600 | 195 |
| 337 | 20241017 | 143800 | 5722713000 | 44650 | 44550 | 44650 | 44550 | 377 |
| 338 | 20241017 | 143700 | 5705895100 | 44550 | 44600 | 44600 | 44550 | 246 |
| 339 | 20241017 | 143600 | 5694929300 | 44650 | 44400 | 44700 | 44400 | 2691 |
| 340 | 20241017 | 143500 | 5575093450 | 44400 | 44100 | 44400 | 44100 | 2310 |
| 341 | 20241017 | 143400 | 5472860700 | 44150 | 44150 | 44150 | 44100 | 274 |
| 342 | 20241017 | 143300 | 5460774400 | 44150 | 44150 | 44150 | 44150 | 65 |
| 343 | 20241017 | 143200 | 5457904650 | 44150 | 44000 | 44150 | 44000 | 171 |
| 344 | 20241017 | 143100 | 5450369700 | 44000 | 44100 | 44100 | 44000 | 73 |
| 345 | 20241017 | 143000 | 5447151000 | 44100 | 44050 | 44100 | 44050 | 38 |
| 346 | 20241017 | 142900 | 5445475750 | 44100 | 44050 | 44100 | 44000 | 62 |
| 347 | 20241017 | 142800 | 5442746000 | 44050 | 44000 | 44050 | 43950 | 268 |
| 348 | 20241017 | 142700 | 5430944100 | 44000 | 44050 | 44050 | 44000 | 234 |
| 349 | 20241017 | 142600 | 5420646800 | 44000 | 44000 | 44050 | 44000 | 267 |
| 350 | 20241017 | 142500 | 5408895600 | 44000 | 44050 | 44050 | 44000 | 22 |
| 351 | 20241017 | 142400 | 5407926550 | 44000 | 44100 | 44100 | 44000 | 67 |
| 352 | 20241017 | 142300 | 5404978200 | 44100 | 44000 | 44150 | 44000 | 126 |
| 353 | 20241017 | 142200 | 5399417700 | 44050 | 44050 | 44050 | 44050 | 163 |
| 354 | 20241017 | 142100 | 5392237550 | 44000 | 44050 | 44050 | 44000 | 172 |
| 355 | 20241017 | 142000 | 5384661000 | 44100 | 44050 | 44150 | 44050 | 150 |
| 356 | 20241017 | 141900 | 5378049850 | 44050 | 44000 | 44050 | 44000 | 23 |
| 357 | 20241017 | 141800 | 5377037750 | 44000 | 44100 | 44100 | 44000 | 95 |
| 358 | 20241017 | 141700 | 5372853300 | 44000 | 44100 | 44100 | 44000 | 68 |
| 359 | 20241017 | 141600 | 5369855950 | 44100 | 44050 | 44150 | 44050 | 52 |
| 360 | 20241017 | 141500 | 5367563600 | 44000 | 44100 | 44100 | 44000 | 123 |
| 361 | 20241017 | 141400 | 5362151200 | 44050 | 44100 | 44150 | 44050 | 71 |
| 362 | 20241017 | 141300 | 5359018600 | 44100 | 44000 | 44100 | 44000 | 323 |
| 363 | 20241017 | 141200 | 5344803700 | 44000 | 44100 | 44100 | 44000 | 90 |
| 364 | 20241017 | 141100 | 5340836750 | 44150 | 44150 | 44150 | 44100 | 41 |
| 365 | 20241017 | 141000 | 5339028250 | 44000 | 44050 | 44100 | 44000 | 265 |
| 366 | 20241017 | 140900 | 5327354950 | 44050 | 44150 | 44150 | 44050 | 216 |
| 367 | 20241017 | 140800 | 5317827900 | 44100 | 44150 | 44150 | 44100 | 28 |
| 368 | 20241017 | 140700 | 5316592650 | 44100 | 44150 | 44150 | 44100 | 41 |
| 369 | 20241017 | 140600 | 5314783950 | 44250 | 44100 | 44250 | 44100 | 81 |
| 370 | 20241017 | 140500 | 5311206050 | 44150 | 44150 | 44150 | 44100 | 12 |
| 371 | 20241017 | 140400 | 5310676300 | 44150 | 44150 | 44150 | 44050 | 1619 |
| 372 | 20241017 | 140300 | 5239319000 | 44100 | 44150 | 44150 | 44100 | 33 |
| 373 | 20241017 | 140200 | 5237862350 | 44200 | 44150 | 44200 | 44150 | 8 |
| 374 | 20241017 | 140100 | 5237509050 | 44200 | 44150 | 44250 | 44150 | 68 |
| 375 | 20241017 | 140000 | 5234504900 | 44200 | 44150 | 44200 | 44150 | 17 |
| 376 | 20241017 | 135900 | 5233754000 | 44200 | 44200 | 44200 | 44150 | 235 |
| 377 | 20241017 | 135800 | 5223374900 | 44150 | 44200 | 44200 | 44150 | 78 |
| 378 | 20241017 | 135700 | 5219929450 | 44200 | 44200 | 44200 | 44200 | 21 |
| 379 | 20241017 | 135600 | 5219001250 | 44150 | 44100 | 44200 | 44100 | 196 |
| 380 | 20241017 | 135500 | 5210355800 | 44150 | 44100 | 44150 | 44050 | 23 |
| 381 | 20241017 | 135400 | 5209341550 | 44050 | 44150 | 44150 | 44050 | 83 |
| 382 | 20241017 | 135300 | 5205679050 | 44100 | 44100 | 44150 | 44100 | 233 |
| 383 | 20241017 | 135200 | 5195403650 | 44150 | 44200 | 44200 | 44150 | 113 |
| 384 | 20241017 | 135100 | 5190413500 | 44150 | 44150 | 44150 | 44150 | 55 |
| 385 | 20241017 | 135000 | 5187985250 | 44100 | 44150 | 44150 | 44100 | 49 |
| 386 | 20241017 | 134900 | 5185823300 | 44100 | 44150 | 44200 | 44100 | 388 |
| 387 | 20241017 | 134800 | 5168709000 | 44150 | 44200 | 44200 | 44150 | 109 |
| 388 | 20241017 | 134700 | 5163896600 | 44300 | 44200 | 44300 | 44150 | 65 |
| 389 | 20241017 | 134600 | 5161023300 | 44200 | 44300 | 44300 | 44200 | 312 |
| 390 | 20241017 | 134500 | 5147232000 | 44250 | 44300 | 44300 | 44200 | 209 |
| 391 | 20241017 | 134400 | 5137991750 | 44250 | 44250 | 44300 | 44200 | 95 |
| 392 | 20241017 | 134300 | 5133788300 | 44200 | 44300 | 44300 | 44200 | 509 |
| 393 | 20241017 | 134200 | 5111273950 | 44300 | 44300 | 44300 | 44250 | 418 |
| 394 | 20241017 | 134100 | 5092771550 | 44300 | 44300 | 44350 | 44250 | 37 |
| 395 | 20241017 | 134000 | 5091133750 | 44350 | 44300 | 44350 | 44300 | 30 |
| 396 | 20241017 | 133900 | 5089803600 | 44350 | 44250 | 44350 | 44250 | 133 |
| 397 | 20241017 | 133800 | 5083912800 | 44250 | 44350 | 44350 | 44250 | 104 |
| 398 | 20241017 | 133700 | 5079304600 | 44300 | 44300 | 44300 | 44300 | 41 |
| 399 | 20241017 | 133600 | 5077488300 | 44300 | 44250 | 44300 | 44250 | 415 |
| 400 | 20241017 | 133500 | 5059105900 | 44300 | 44300 | 44300 | 44250 | 92 |
| 401 | 20241017 | 133400 | 5055031400 | 44350 | 44350 | 44350 | 44300 | 75 |
| 402 | 20241017 | 133300 | 5051705200 | 44350 | 44250 | 44350 | 44200 | 68 |
| 403 | 20241017 | 133200 | 5048696700 | 44200 | 44200 | 44250 | 44200 | 29 |
| 404 | 20241017 | 133100 | 5047414800 | 44150 | 44200 | 44200 | 44150 | 187 |
| 405 | 20241017 | 133000 | 5039157650 | 44150 | 44250 | 44250 | 44150 | 69 |
| 406 | 20241017 | 132900 | 5036107150 | 44200 | 44200 | 44250 | 44200 | 64 |
| 407 | 20241017 | 132800 | 5033275600 | 44200 | 44250 | 44250 | 44200 | 73 |
| 408 | 20241017 | 132700 | 5030047100 | 44250 | 44200 | 44300 | 44200 | 50 |
| 409 | 20241017 | 132600 | 5027833950 | 44250 | 44250 | 44250 | 44250 | 25 |
| 410 | 20241017 | 132500 | 5026727700 | 44200 | 44200 | 44200 | 44200 | 43 |
| 411 | 20241017 | 132400 | 5024827100 | 44250 | 44200 | 44250 | 44200 | 165 |
| 412 | 20241017 | 132300 | 5017527500 | 44200 | 44200 | 44200 | 44150 | 42 |
| 413 | 20241017 | 132200 | 5015671550 | 44200 | 44200 | 44200 | 44150 | 504 |
| 414 | 20241017 | 132100 | 4993416350 | 44150 | 44200 | 44200 | 44150 | 197 |
| 415 | 20241017 | 132000 | 4984717250 | 44150 | 44250 | 44250 | 44150 | 26 |
| 416 | 20241017 | 131900 | 4983568000 | 44200 | 44250 | 44250 | 44200 | 132 |
| 417 | 20241017 | 131800 | 4977729100 | 44250 | 44250 | 44250 | 44200 | 255 |
| 418 | 20241017 | 131700 | 4966448900 | 44250 | 44300 | 44300 | 44250 | 99 |
| 419 | 20241017 | 131600 | 4962063550 | 44300 | 44300 | 44300 | 44250 | 76 |
| 420 | 20241017 | 131500 | 4958698500 | 44350 | 44300 | 44350 | 44300 | 19 |
| 421 | 20241017 | 131400 | 4957856350 | 44350 | 44350 | 44350 | 44300 | 144 |
| 422 | 20241017 | 131300 | 4951472950 | 44350 | 44350 | 44350 | 44300 | 85 |
| 423 | 20241017 | 131200 | 4947705000 | 44300 | 44300 | 44300 | 44300 | 105 |
| 424 | 20241017 | 131100 | 4943053500 | 44300 | 44300 | 44300 | 44300 | 105 |
| 425 | 20241017 | 131000 | 4938402000 | 44350 | 44350 | 44350 | 44300 | 273 |
| 426 | 20241017 | 130900 | 4926295800 | 44300 | 44250 | 44300 | 44250 | 71 |
| 427 | 20241017 | 130800 | 4923152150 | 44250 | 44300 | 44300 | 44250 | 50 |
| 428 | 20241017 | 130700 | 4920937450 | 44350 | 44300 | 44350 | 44300 | 227 |
| 429 | 20241017 | 130600 | 4910878400 | 44300 | 44250 | 44300 | 44250 | 168 |
| 430 | 20241017 | 130500 | 4903436350 | 44250 | 44200 | 44250 | 44200 | 72 |
| 431 | 20241017 | 130400 | 4900252200 | 44250 | 44200 | 44250 | 44200 | 207 |
| 432 | 20241017 | 130300 | 4891099150 | 44200 | 44150 | 44200 | 44150 | 43 |
| 433 | 20241017 | 130200 | 4889198950 | 44200 | 44150 | 44250 | 44100 | 576 |
| 434 | 20241017 | 130100 | 4863779750 | 44100 | 44000 | 44100 | 44000 | 552 |
| 435 | 20241017 | 130000 | 4839472150 | 44000 | 44000 | 44050 | 44000 | 536 |
| 436 | 20241017 | 125900 | 4815888000 | 43950 | 44000 | 44000 | 43950 | 68 |
| 437 | 20241017 | 125800 | 4812899050 | 43950 | 43950 | 44000 | 43950 | 62 |
| 438 | 20241017 | 125700 | 4810173900 | 44000 | 43950 | 44050 | 43950 | 115 |
| 439 | 20241017 | 125600 | 4805114500 | 43950 | 44000 | 44000 | 43950 | 225 |
| 440 | 20241017 | 125500 | 4795225400 | 43950 | 44000 | 44050 | 43950 | 93 |
| 441 | 20241017 | 125400 | 4791132400 | 43950 | 43950 | 43950 | 43900 | 93 |
| 442 | 20241017 | 125300 | 4787045100 | 44050 | 44000 | 44050 | 43950 | 244 |
| 443 | 20241017 | 125200 | 4776317800 | 44000 | 43900 | 44000 | 43900 | 127 |
| 444 | 20241017 | 125100 | 4770740400 | 43900 | 43950 | 43950 | 43900 | 93 |
| 445 | 20241017 | 125000 | 4766657650 | 43950 | 43950 | 43950 | 43950 | 74 |
| 446 | 20241017 | 124900 | 4763405350 | 43950 | 43900 | 43950 | 43900 | 228 |
| 447 | 20241017 | 124800 | 4753395550 | 43950 | 43950 | 43950 | 43900 | 157 |
| 448 | 20241017 | 124700 | 4746501450 | 43950 | 43900 | 43950 | 43900 | 113 |
| 449 | 20241017 | 124600 | 4741538000 | 43900 | 44000 | 44000 | 43900 | 127 |
| 450 | 20241017 | 124500 | 4735954300 | 44000 | 44000 | 44000 | 43950 | 256 |
| 451 | 20241017 | 124400 | 4724699350 | 44000 | 44000 | 44000 | 43950 | 63 |
| 452 | 20241017 | 124300 | 4721930350 | 43950 | 43900 | 43950 | 43900 | 238 |
| 453 | 20241017 | 124200 | 4711474850 | 43900 | 43950 | 43950 | 43900 | 111 |
| 454 | 20241017 | 124100 | 4706596750 | 43950 | 43950 | 44000 | 43950 | 92 |
| 455 | 20241017 | 124000 | 4702551900 | 43950 | 44000 | 44000 | 43950 | 159 |
| 456 | 20241017 | 123900 | 4695560550 | 43950 | 44000 | 44000 | 43950 | 366 |
| 457 | 20241017 | 123800 | 4679474300 | 44050 | 44000 | 44050 | 43950 | 721 |
| 458 | 20241017 | 123700 | 4647749150 | 44050 | 44100 | 44100 | 44000 | 176 |
| 459 | 20241017 | 123600 | 4640001100 | 44050 | 44000 | 44050 | 44000 | 116 |
| 460 | 20241017 | 123500 | 4634894300 | 44050 | 44050 | 44050 | 44000 | 310 |
| 461 | 20241017 | 123400 | 4621250100 | 44050 | 44150 | 44150 | 44050 | 118 |
| 462 | 20241017 | 123300 | 4616050500 | 44100 | 44150 | 44150 | 44050 | 545 |
| 463 | 20241017 | 123200 | 4592015550 | 44150 | 44150 | 44150 | 44100 | 67 |
| 464 | 20241017 | 123100 | 4589057550 | 44100 | 44100 | 44200 | 44100 | 415 |
| 465 | 20241017 | 123000 | 4570746150 | 44100 | 44000 | 44100 | 44000 | 72 |
| 466 | 20241017 | 122900 | 4567576950 | 44050 | 44050 | 44050 | 44000 | 94 |
| 467 | 20241017 | 122800 | 4563439550 | 44000 | 44050 | 44100 | 44000 | 266 |
| 468 | 20241017 | 122700 | 4551730150 | 44050 | 44050 | 44050 | 44000 | 78 |
| 469 | 20241017 | 122600 | 4548295250 | 44050 | 44000 | 44050 | 44000 | 42 |
| 470 | 20241017 | 122500 | 4546446900 | 44150 | 44000 | 44150 | 44000 | 114 |
| 471 | 20241017 | 122400 | 4541421700 | 43950 | 44000 | 44000 | 43950 | 274 |
| 472 | 20241017 | 122300 | 4529376800 | 44000 | 43950 | 44050 | 43950 | 200 |
| 473 | 20241017 | 122200 | 4520576550 | 43950 | 44000 | 44000 | 43950 | 213 |
| 474 | 20241017 | 122100 | 4511213750 | 43950 | 44050 | 44050 | 43950 | 87 |
| 475 | 20241017 | 122000 | 4507388350 | 44000 | 44000 | 44100 | 43950 | 516 |
| 476 | 20241017 | 121900 | 4484679250 | 44100 | 44050 | 44100 | 44000 | 231 |
| 477 | 20241017 | 121800 | 4474509850 | 44050 | 44050 | 44050 | 44000 | 132 |
| 478 | 20241017 | 121700 | 4468698550 | 44050 | 44000 | 44150 | 44000 | 135 |
| 479 | 20241017 | 121600 | 4462751050 | 44000 | 44150 | 44150 | 44000 | 161 |
| 480 | 20241017 | 121500 | 4455658850 | 44150 | 44100 | 44200 | 44050 | 307 |
| 481 | 20241017 | 121400 | 4442109850 | 44100 | 44100 | 44100 | 44050 | 317 |
| 482 | 20241017 | 121300 | 4428135150 | 44150 | 44150 | 44150 | 44150 | 61 |
| 483 | 20241017 | 121200 | 4425442000 | 44150 | 44150 | 44150 | 44100 | 107 |
| 484 | 20241017 | 121100 | 4420720800 | 44100 | 44100 | 44150 | 44100 | 194 |
| 485 | 20241017 | 121000 | 4412165150 | 44100 | 44100 | 44100 | 44100 | 122 |
| 486 | 20241017 | 120900 | 4406784950 | 44050 | 44000 | 44050 | 44000 | 105 |
| 487 | 20241017 | 120800 | 4402164300 | 44050 | 44050 | 44050 | 44050 | 162 |
| 488 | 20241017 | 120700 | 4395028200 | 44000 | 44000 | 44050 | 44000 | 123 |
| 489 | 20241017 | 120600 | 4389613200 | 44050 | 44050 | 44050 | 44000 | 452 |
| 490 | 20241017 | 120500 | 4369711550 | 44050 | 44100 | 44100 | 44050 | 356 |
| 491 | 20241017 | 120400 | 4354015350 | 44050 | 44100 | 44100 | 44050 | 144 |
| 492 | 20241017 | 120300 | 4347667800 | 44150 | 44150 | 44350 | 44150 | 90 |
| 493 | 20241017 | 120200 | 4343682500 | 44100 | 44100 | 44100 | 44050 | 134 |
| 494 | 20241017 | 120100 | 4337774750 | 44050 | 44050 | 44150 | 44050 | 250 |
| 495 | 20241017 | 120000 | 4326754250 | 44100 | 44200 | 44200 | 44100 | 191 |
| 496 | 20241017 | 115900 | 4318323500 | 44100 | 44150 | 44150 | 44100 | 133 |
| 497 | 20241017 | 115800 | 4312457800 | 44150 | 44100 | 44150 | 44100 | 174 |
| 498 | 20241017 | 115700 | 4304780700 | 44150 | 44150 | 44150 | 44100 | 66 |
| 499 | 20241017 | 115600 | 4301869650 | 44150 | 44150 | 44150 | 44100 | 131 |
| 500 | 20241017 | 115500 | 4296088850 | 44150 | 44100 | 44150 | 44100 | 234 |
| 501 | 20241017 | 115400 | 4285765700 | 44100 | 44150 | 44150 | 44100 | 82 |
| 502 | 20241017 | 115300 | 4282145800 | 44200 | 44300 | 44300 | 44150 | 217 |
| 503 | 20241017 | 115200 | 4272562000 | 44250 | 44250 | 44250 | 44200 | 110 |
| 504 | 20241017 | 115100 | 4267696250 | 44250 | 44250 | 44250 | 44200 | 176 |
| 505 | 20241017 | 115000 | 4259912000 | 44200 | 44200 | 44250 | 44200 | 45 |
| 506 | 20241017 | 114900 | 4257922650 | 44250 | 44300 | 44300 | 44200 | 1219 |
| 507 | 20241017 | 114800 | 4203934500 | 44400 | 44350 | 44400 | 44300 | 263 |
| 508 | 20241017 | 114700 | 4192267500 | 44350 | 44400 | 44400 | 44350 | 81 |
| 509 | 20241017 | 114600 | 4188674300 | 44400 | 44450 | 44450 | 44400 | 151 |
| 510 | 20241017 | 114500 | 4181965450 | 44400 | 44500 | 44500 | 44400 | 106 |
| 511 | 20241017 | 114400 | 4177258250 | 44450 | 44450 | 44600 | 44400 | 71 |
| 512 | 20241017 | 114300 | 4174102150 | 44450 | 44400 | 44450 | 44350 | 74 |
| 513 | 20241017 | 114200 | 4170819400 | 44350 | 44550 | 44550 | 44350 | 445 |
| 514 | 20241017 | 114100 | 4151046750 | 44600 | 44550 | 44650 | 44500 | 255 |
| 515 | 20241017 | 114000 | 4139676500 | 44600 | 44600 | 44650 | 44550 | 186 |
| 516 | 20241017 | 113900 | 4131380900 | 44600 | 44600 | 44600 | 44500 | 235 |
| 517 | 20241017 | 113800 | 4120913500 | 44600 | 44600 | 44600 | 44550 | 301 |
| 518 | 20241017 | 113700 | 4107493850 | 44600 | 44600 | 44600 | 44550 | 104 |
| 519 | 20241017 | 113600 | 4102858300 | 44600 | 44500 | 44600 | 44500 | 263 |
| 520 | 20241017 | 113500 | 4091141700 | 44500 | 44550 | 44550 | 44500 | 253 |
| 521 | 20241017 | 113400 | 4079880250 | 44600 | 44550 | 44600 | 44550 | 193 |
| 522 | 20241017 | 113300 | 4071280000 | 44550 | 44500 | 44550 | 44500 | 56 |
| 523 | 20241017 | 113200 | 4068786950 | 44500 | 44550 | 44550 | 44500 | 337 |
| 524 | 20241017 | 113100 | 4053784750 | 44500 | 44400 | 44500 | 44400 | 219 |
| 525 | 20241017 | 113000 | 4044044600 | 44450 | 44500 | 44500 | 44400 | 56 |
| 526 | 20241017 | 112900 | 4041556950 | 44500 | 44400 | 44500 | 44400 | 189 |
| 527 | 20241017 | 112800 | 4033158000 | 44450 | 44400 | 44500 | 44400 | 230 |
| 528 | 20241017 | 112700 | 4022934250 | 44450 | 44400 | 44450 | 44400 | 163 |
| 529 | 20241017 | 112600 | 4015693100 | 44400 | 44400 | 44450 | 44350 | 269 |
| 530 | 20241017 | 112500 | 4003749300 | 44400 | 44450 | 44500 | 44400 | 347 |
| 531 | 20241017 | 112400 | 3988332650 | 44450 | 44400 | 44450 | 44350 | 121 |
| 532 | 20241017 | 112300 | 3982959850 | 44350 | 44400 | 44400 | 44300 | 88 |
| 533 | 20241017 | 112200 | 3979056200 | 44400 | 44250 | 44400 | 44250 | 199 |
| 534 | 20241017 | 112100 | 3970242650 | 44250 | 44400 | 44400 | 44250 | 224 |
| 535 | 20241017 | 112000 | 3960315650 | 44400 | 44350 | 44400 | 44350 | 86 |
| 536 | 20241017 | 111900 | 3956501100 | 44350 | 44400 | 44400 | 44350 | 88 |
| 537 | 20241017 | 111800 | 3952597000 | 44500 | 44500 | 44500 | 44300 | 1821 |
| 538 | 20241017 | 111700 | 3871869100 | 44550 | 44450 | 44550 | 44400 | 154 |
| 539 | 20241017 | 111600 | 3865019700 | 44500 | 44450 | 44500 | 44400 | 183 |
| 540 | 20241017 | 111500 | 3856883050 | 44450 | 44400 | 44500 | 44350 | 179 |
| 541 | 20241017 | 111400 | 3848932350 | 44400 | 44450 | 44500 | 44400 | 151 |
| 542 | 20241017 | 111300 | 3842220800 | 44400 | 44450 | 44450 | 44400 | 392 |
| 543 | 20241017 | 111200 | 3824813450 | 44450 | 44400 | 44450 | 44350 | 139 |
| 544 | 20241017 | 111100 | 3818641700 | 44300 | 44300 | 44450 | 44300 | 840 |
| 545 | 20241017 | 111000 | 3781410050 | 44350 | 44300 | 44400 | 44300 | 542 |
| 546 | 20241017 | 110900 | 3757371850 | 44300 | 44200 | 44350 | 44200 | 67 |
| 547 | 20241017 | 110800 | 3754409300 | 44150 | 44250 | 44250 | 44150 | 175 |
| 548 | 20241017 | 110700 | 3746670250 | 44250 | 44350 | 44350 | 44250 | 91 |
| 549 | 20241017 | 110600 | 3742638750 | 44300 | 44350 | 44350 | 44250 | 185 |
| 550 | 20241017 | 110500 | 3734438750 | 44300 | 44150 | 44300 | 44100 | 216 |
| 551 | 20241017 | 110400 | 3724899100 | 44100 | 44200 | 44200 | 44100 | 773 |
| 552 | 20241017 | 110300 | 3690790000 | 44250 | 44350 | 44350 | 44250 | 92 |
| 553 | 20241017 | 110200 | 3686716200 | 44350 | 44350 | 44350 | 44200 | 592 |
| 554 | 20241017 | 110100 | 3660492600 | 44400 | 44400 | 44400 | 44350 | 154 |
| 555 | 20241017 | 110000 | 3653655300 | 44400 | 44500 | 44500 | 44400 | 188 |
| 556 | 20241017 | 105900 | 3645306700 | 44350 | 44500 | 44500 | 44350 | 174 |
| 557 | 20241017 | 105800 | 3637575650 | 44550 | 44350 | 44550 | 44300 | 100 |
| 558 | 20241017 | 105700 | 3633139400 | 44300 | 44350 | 44350 | 44300 | 255 |
| 559 | 20241017 | 105600 | 3621841800 | 44350 | 44500 | 44500 | 44350 | 1000 |
| 560 | 20241017 | 105500 | 3577443300 | 44500 | 44550 | 44550 | 44500 | 116 |
| 561 | 20241017 | 105400 | 3572280450 | 44550 | 44550 | 44550 | 44500 | 213 |
| 562 | 20241017 | 105300 | 3562796700 | 44550 | 44750 | 44750 | 44500 | 148 |
| 563 | 20241017 | 105200 | 3556187650 | 44700 | 44650 | 44750 | 44650 | 483 |
| 564 | 20241017 | 105100 | 3534586100 | 44700 | 44400 | 44700 | 44400 | 812 |
| 565 | 20241017 | 105000 | 3498405750 | 44450 | 44350 | 44450 | 44350 | 416 |
| 566 | 20241017 | 104900 | 3479937350 | 44400 | 44350 | 44450 | 44350 | 197 |
| 567 | 20241017 | 104800 | 3471194900 | 44400 | 44500 | 44500 | 44350 | 876 |
| 568 | 20241017 | 104700 | 3432262250 | 44500 | 44400 | 44500 | 44300 | 569 |
| 569 | 20241017 | 104600 | 3407007250 | 44400 | 44250 | 44400 | 44250 | 438 |
| 570 | 20241017 | 104500 | 3387603300 | 44250 | 44200 | 44250 | 44200 | 213 |
| 571 | 20241017 | 104400 | 3378183150 | 44200 | 44050 | 44250 | 44000 | 330 |
| 572 | 20241017 | 104300 | 3363611650 | 44000 | 43950 | 44000 | 43950 | 222 |
| 573 | 20241017 | 104200 | 3353854450 | 44050 | 44000 | 44050 | 43850 | 624 |
| 574 | 20241017 | 104100 | 3326446800 | 43950 | 43900 | 44000 | 43900 | 44 |
| 575 | 20241017 | 104000 | 3324513100 | 43850 | 43900 | 43900 | 43850 | 76 |
| 576 | 20241017 | 103900 | 3321179550 | 43850 | 43900 | 43950 | 43750 | 344 |
| 577 | 20241017 | 103800 | 3306098500 | 43900 | 44000 | 44050 | 43900 | 52 |
| 578 | 20241017 | 103700 | 3303812200 | 43950 | 43950 | 44000 | 43900 | 197 |
| 579 | 20241017 | 103600 | 3295155050 | 43900 | 43900 | 43900 | 43900 | 56 |
| 580 | 20241017 | 103500 | 3292696650 | 43850 | 43800 | 43850 | 43750 | 295 |
| 581 | 20241017 | 103400 | 3279768850 | 43600 | 43650 | 43750 | 43600 | 411 |
| 582 | 20241017 | 103300 | 3261813550 | 43650 | 43700 | 43700 | 43650 | 106 |
| 583 | 20241017 | 103200 | 3257184500 | 43700 | 43550 | 43750 | 43550 | 373 |
| 584 | 20241017 | 103100 | 3240920250 | 43550 | 43750 | 43850 | 43500 | 3207 |
| 585 | 20241017 | 103000 | 3101201600 | 43850 | 43750 | 43850 | 43600 | 2298 |
| 586 | 20241017 | 102900 | 3000855950 | 43700 | 43900 | 43900 | 43700 | 3031 |
| 587 | 20241017 | 102800 | 2868110200 | 43900 | 43950 | 43950 | 43900 | 196 |
| 588 | 20241017 | 102700 | 2859504650 | 43950 | 43950 | 43950 | 43900 | 104 |
| 589 | 20241017 | 102600 | 2854935900 | 43950 | 44000 | 44000 | 43950 | 300 |
| 590 | 20241017 | 102500 | 2841747750 | 44050 | 44000 | 44050 | 44000 | 112 |
| 591 | 20241017 | 102400 | 2836817500 | 44050 | 44050 | 44100 | 44000 | 271 |
| 592 | 20241017 | 102300 | 2824880650 | 44050 | 44100 | 44100 | 44050 | 123 |
| 593 | 20241017 | 102200 | 2819459700 | 44100 | 44100 | 44100 | 44100 | 38 |
| 594 | 20241017 | 102100 | 2817783900 | 44100 | 44050 | 44100 | 44000 | 801 |
| 595 | 20241017 | 102000 | 2782524750 | 44050 | 44250 | 44250 | 44000 | 651 |
| 596 | 20241017 | 101900 | 2753821000 | 44250 | 44150 | 44250 | 44150 | 256 |
| 597 | 20241017 | 101800 | 2742514050 | 44150 | 44000 | 44150 | 44000 | 896 |
| 598 | 20241017 | 101700 | 2703087750 | 43950 | 43950 | 44000 | 43950 | 104 |
| 599 | 20241017 | 101600 | 2698516450 | 44000 | 44000 | 44000 | 43950 | 189 |
| 600 | 20241017 | 101500 | 2690203300 | 44000 | 44200 | 44200 | 43950 | 2159 |
| 601 | 20241017 | 101400 | 2595169100 | 44200 | 44000 | 44200 | 44000 | 832 |
| 602 | 20241017 | 101300 | 2558426300 | 44000 | 44000 | 44000 | 43950 | 94 |
| 603 | 20241017 | 101200 | 2554290550 | 44000 | 44000 | 44000 | 43950 | 120 |
| 604 | 20241017 | 101100 | 2549014350 | 43900 | 43950 | 44000 | 43900 | 406 |
| 605 | 20241017 | 101000 | 2531154650 | 43850 | 43900 | 43950 | 43850 | 547 |
| 606 | 20241017 | 100900 | 2507140750 | 43850 | 43850 | 43900 | 43850 | 74 |
| 607 | 20241017 | 100800 | 2503895300 | 43900 | 43850 | 43900 | 43850 | 582 |
| 608 | 20241017 | 100700 | 2478360600 | 43850 | 43850 | 43900 | 43850 | 441 |
| 609 | 20241017 | 100600 | 2459022650 | 43850 | 43900 | 43950 | 43850 | 213 |
| 610 | 20241017 | 100500 | 2449674450 | 43850 | 43950 | 43950 | 43850 | 135 |
| 611 | 20241017 | 100400 | 2443750750 | 43850 | 43900 | 44000 | 43850 | 1247 |
| 612 | 20241017 | 100300 | 2389005100 | 43850 | 43850 | 43900 | 43850 | 582 |
| 613 | 20241017 | 100200 | 2363460550 | 43850 | 43800 | 43850 | 43800 | 184 |
| 614 | 20241017 | 100100 | 2355401250 | 43800 | 43950 | 44000 | 43800 | 2042 |
| 615 | 20241017 | 100000 | 2265788200 | 43950 | 44050 | 44050 | 43900 | 552 |
| 616 | 20241017 | 095900 | 2241522150 | 44050 | 44100 | 44100 | 43950 | 543 |
| 617 | 20241017 | 095800 | 2217607500 | 44200 | 43700 | 44200 | 43500 | 3857 |
| 618 | 20241017 | 095700 | 2048583900 | 43650 | 43500 | 43650 | 43200 | 4581 |
| 619 | 20241017 | 095600 | 1849780550 | 43500 | 43750 | 43750 | 43500 | 1883 |
| 620 | 20241017 | 095500 | 1767723600 | 43750 | 43750 | 43800 | 43600 | 1996 |
| 621 | 20241017 | 095400 | 1680518100 | 43800 | 43850 | 43950 | 43800 | 1882 |
| 622 | 20241017 | 095300 | 1597996950 | 43850 | 44100 | 44150 | 43850 | 4822 |
| 623 | 20241017 | 095200 | 1385671950 | 44100 | 44350 | 44400 | 44050 | 4863 |
| 624 | 20241017 | 095100 | 1170646700 | 44350 | 44450 | 44450 | 44350 | 938 |
| 625 | 20241017 | 095000 | 1129000650 | 44450 | 44500 | 44500 | 44400 | 450 |
| 626 | 20241017 | 094900 | 1109001000 | 44450 | 44550 | 44550 | 44450 | 1889 |
| 627 | 20241017 | 094800 | 1024956050 | 44600 | 44550 | 44650 | 44550 | 277 |
| 628 | 20241017 | 094700 | 1012614250 | 44500 | 44450 | 44550 | 44450 | 603 |
| 629 | 20241017 | 094600 | 985785550 | 44450 | 44600 | 44600 | 44450 | 946 |
| 630 | 20241017 | 094500 | 943675400 | 44600 | 44750 | 44750 | 44550 | 1034 |
| 631 | 20241017 | 094400 | 897512100 | 44750 | 44800 | 44800 | 44750 | 572 |
| 632 | 20241017 | 094300 | 871896800 | 44800 | 44850 | 44850 | 44800 | 484 |
| 633 | 20241017 | 094200 | 850198350 | 44850 | 44900 | 44900 | 44850 | 858 |
| 634 | 20241017 | 094100 | 811688250 | 44900 | 45000 | 45000 | 44900 | 291 |
| 635 | 20241017 | 094000 | 798613400 | 44950 | 45000 | 45000 | 44950 | 369 |
| 636 | 20241017 | 093900 | 782013800 | 44950 | 45000 | 45050 | 44950 | 1525 |
| 637 | 20241017 | 093800 | 713398400 | 45000 | 45050 | 45050 | 45000 | 210 |
| 638 | 20241017 | 093700 | 703945950 | 45050 | 45050 | 45050 | 45000 | 273 |
| 639 | 20241017 | 093600 | 691655800 | 45050 | 45050 | 45050 | 45000 | 401 |
| 640 | 20241017 | 093500 | 673598500 | 45050 | 45050 | 45100 | 45000 | 411 |
| 641 | 20241017 | 093400 | 655096200 | 45050 | 45150 | 45150 | 45050 | 603 |
| 642 | 20241017 | 093300 | 627929300 | 45100 | 45100 | 45100 | 45050 | 350 |
| 643 | 20241017 | 093200 | 612146200 | 45100 | 45250 | 45250 | 45100 | 1316 |
| 644 | 20241017 | 093100 | 552682650 | 45250 | 45300 | 45300 | 45250 | 449 |
| 645 | 20241017 | 093000 | 532363800 | 45300 | 45300 | 45350 | 45250 | 302 |
| 646 | 20241017 | 092900 | 518686150 | 45300 | 45350 | 45350 | 45250 | 175 |
| 647 | 20241017 | 092800 | 510761350 | 45350 | 45300 | 45350 | 45300 | 461 |
| 648 | 20241017 | 092700 | 489874450 | 45300 | 45200 | 45300 | 45200 | 175 |
| 649 | 20241017 | 092600 | 481960650 | 45200 | 45200 | 45200 | 45150 | 252 |
| 650 | 20241017 | 092500 | 470575900 | 45200 | 45200 | 45200 | 45150 | 478 |
| 651 | 20241017 | 092400 | 448982100 | 45200 | 45350 | 45350 | 45200 | 445 |
| 652 | 20241017 | 092300 | 428844150 | 45300 | 45300 | 45350 | 45300 | 169 |
| 653 | 20241017 | 092200 | 421187350 | 45300 | 45350 | 45350 | 45300 | 155 |
| 654 | 20241017 | 092100 | 414164000 | 45350 | 45300 | 45400 | 45300 | 64 |
| 655 | 20241017 | 092000 | 411262100 | 45300 | 45350 | 45350 | 45300 | 342 |
| 656 | 20241017 | 091900 | 395759400 | 45350 | 45400 | 45450 | 45350 | 481 |
| 657 | 20241017 | 091800 | 373926250 | 45400 | 45450 | 45450 | 45400 | 69 |
| 658 | 20241017 | 091700 | 370791200 | 45500 | 45550 | 45550 | 45450 | 294 |
| 659 | 20241017 | 091600 | 357419600 | 45600 | 45500 | 45600 | 45450 | 608 |
| 660 | 20241017 | 091500 | 329771800 | 45500 | 45550 | 45550 | 45500 | 95 |
| 661 | 20241017 | 091400 | 325449200 | 45450 | 45400 | 45500 | 45400 | 278 |
| 662 | 20241017 | 091300 | 312818500 | 45400 | 45550 | 45700 | 45400 | 1332 |
| 663 | 20241017 | 091200 | 252196350 | 45550 | 45800 | 45800 | 45550 | 382 |
| 664 | 20241017 | 091100 | 234746900 | 45800 | 45800 | 45800 | 45700 | 802 |
| 665 | 20241017 | 091000 | 198027000 | 45850 | 45950 | 45950 | 45850 | 419 |
| 666 | 20241017 | 090900 | 178785350 | 45950 | 46050 | 46050 | 45950 | 547 |
| 667 | 20241017 | 090800 | 153616150 | 46050 | 46050 | 46100 | 46050 | 780 |
| 668 | 20241017 | 090700 | 117679550 | 46100 | 46100 | 46100 | 46050 | 221 |
| 669 | 20241017 | 090600 | 107498750 | 46100 | 46100 | 46150 | 46100 | 11 |
| 670 | 20241017 | 090500 | 106991400 | 46050 | 46150 | 46200 | 46000 | 290 |
| 671 | 20241017 | 090400 | 93614250 | 46150 | 46000 | 46150 | 45950 | 469 |
| 672 | 20241017 | 090300 | 72033100 | 45950 | 45950 | 45950 | 45900 | 319 |
| 673 | 20241017 | 090200 | 57379850 | 45950 | 45950 | 46050 | 45950 | 297 |
| 674 | 20241017 | 090100 | 43718900 | 45950 | 45900 | 45950 | 45900 | 385 |
| 675 | 20241017 | 090000 | 26032000 | 45900 | 46000 | 46000 | 45800 | 487 |