35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241014 | 190500 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 6310 |
| 3 | 20241014 | 190400 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 4 | 20241014 | 190300 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 5 | 20241014 | 190200 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 6 | 20241014 | 190100 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 7 | 20241014 | 190000 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 8 | 20241014 | 185900 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 9 | 20241014 | 185800 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 10 | 20241014 | 185700 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 11 | 20241014 | 185600 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 12 | 20241014 | 185500 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 13 | 20241014 | 185400 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 14 | 20241014 | 185300 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 15 | 20241014 | 185200 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 16 | 20241014 | 185100 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 17 | 20241014 | 185000 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 18 | 20241014 | 184900 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 19 | 20241014 | 184800 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 20 | 20241014 | 184700 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 21 | 20241014 | 184600 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 22 | 20241014 | 184500 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 23 | 20241014 | 184400 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 24 | 20241014 | 184300 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 25 | 20241014 | 184200 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 26 | 20241014 | 184100 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 27 | 20241014 | 184000 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 28 | 20241014 | 183900 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 29 | 20241014 | 183800 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 30 | 20241014 | 183700 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 31 | 20241014 | 183600 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 32 | 20241014 | 183500 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 6310 |
| 33 | 20241014 | 183400 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 34 | 20241014 | 183300 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 35 | 20241014 | 183200 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 36 | 20241014 | 183100 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 37 | 20241014 | 183000 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 38 | 20241014 | 182900 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 39 | 20241014 | 182800 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 40 | 20241014 | 182700 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 41 | 20241014 | 182600 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 42 | 20241014 | 182500 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 43 | 20241014 | 182400 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 44 | 20241014 | 182300 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 45 | 20241014 | 182200 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 46 | 20241014 | 182100 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 47 | 20241014 | 182000 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 48 | 20241014 | 181900 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 49 | 20241014 | 181800 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 50 | 20241014 | 181700 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 51 | 20241014 | 181600 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 52 | 20241014 | 181500 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 53 | 20241014 | 181400 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 54 | 20241014 | 181300 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 55 | 20241014 | 181200 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 56 | 20241014 | 181100 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 57 | 20241014 | 181000 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 58 | 20241014 | 180900 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 59 | 20241014 | 180800 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 60 | 20241014 | 180700 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 61 | 20241014 | 180600 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 62 | 20241014 | 180500 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 6310 |
| 63 | 20241014 | 180400 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 64 | 20241014 | 180300 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 65 | 20241014 | 180200 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 66 | 20241014 | 180100 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 67 | 20241014 | 180000 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 68 | 20241014 | 175900 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 69 | 20241014 | 175800 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 70 | 20241014 | 175700 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 71 | 20241014 | 175600 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 72 | 20241014 | 175500 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 73 | 20241014 | 175400 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 74 | 20241014 | 175300 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 75 | 20241014 | 175200 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 76 | 20241014 | 175100 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 77 | 20241014 | 175000 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 78 | 20241014 | 174900 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 79 | 20241014 | 174800 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 80 | 20241014 | 174700 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 81 | 20241014 | 174600 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 82 | 20241014 | 174500 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 83 | 20241014 | 174400 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 84 | 20241014 | 174300 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 85 | 20241014 | 174200 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 86 | 20241014 | 174100 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 87 | 20241014 | 174000 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 88 | 20241014 | 173900 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 89 | 20241014 | 173800 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 90 | 20241014 | 173700 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 91 | 20241014 | 173600 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 92 | 20241014 | 173500 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 6310 |
| 93 | 20241014 | 173400 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 94 | 20241014 | 173300 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 95 | 20241014 | 173200 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 96 | 20241014 | 173100 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 97 | 20241014 | 173000 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 98 | 20241014 | 172900 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 99 | 20241014 | 172800 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 100 | 20241014 | 172700 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 101 | 20241014 | 172600 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 102 | 20241014 | 172500 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 103 | 20241014 | 172400 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 104 | 20241014 | 172300 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 105 | 20241014 | 172200 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 106 | 20241014 | 172100 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 107 | 20241014 | 172000 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 108 | 20241014 | 171900 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 109 | 20241014 | 171800 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 110 | 20241014 | 171700 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 111 | 20241014 | 171600 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 112 | 20241014 | 171500 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 113 | 20241014 | 171400 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 114 | 20241014 | 171300 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 115 | 20241014 | 171200 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 116 | 20241014 | 171100 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 117 | 20241014 | 171000 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 118 | 20241014 | 170900 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 119 | 20241014 | 170800 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 120 | 20241014 | 170700 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 121 | 20241014 | 170600 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 122 | 20241014 | 170500 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 6310 |
| 123 | 20241014 | 170400 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 124 | 20241014 | 170300 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 125 | 20241014 | 170200 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 126 | 20241014 | 170100 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 127 | 20241014 | 170000 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 128 | 20241014 | 165900 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 129 | 20241014 | 165800 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 130 | 20241014 | 165700 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 131 | 20241014 | 165600 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 132 | 20241014 | 165500 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 133 | 20241014 | 165400 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 134 | 20241014 | 165300 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 135 | 20241014 | 165200 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 136 | 20241014 | 165100 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 137 | 20241014 | 165000 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 138 | 20241014 | 164900 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 139 | 20241014 | 164800 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 140 | 20241014 | 164700 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 141 | 20241014 | 164600 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 142 | 20241014 | 164500 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 143 | 20241014 | 164400 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 144 | 20241014 | 164300 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 145 | 20241014 | 164200 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 146 | 20241014 | 164100 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 147 | 20241014 | 164000 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 148 | 20241014 | 163900 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 149 | 20241014 | 163800 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 150 | 20241014 | 163700 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 151 | 20241014 | 163600 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 152 | 20241014 | 163500 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 6310 |
| 153 | 20241014 | 163400 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 154 | 20241014 | 163300 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 155 | 20241014 | 163200 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 156 | 20241014 | 163100 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 157 | 20241014 | 163000 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 158 | 20241014 | 162900 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 159 | 20241014 | 162800 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 160 | 20241014 | 162700 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 161 | 20241014 | 162600 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 162 | 20241014 | 162500 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 163 | 20241014 | 162400 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 164 | 20241014 | 162300 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 165 | 20241014 | 162200 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 166 | 20241014 | 162100 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 167 | 20241014 | 162000 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 168 | 20241014 | 161900 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 169 | 20241014 | 161800 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 170 | 20241014 | 161700 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 171 | 20241014 | 161600 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 172 | 20241014 | 161500 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 173 | 20241014 | 161400 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 174 | 20241014 | 161300 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 175 | 20241014 | 161200 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 176 | 20241014 | 161100 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 177 | 20241014 | 161000 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 178 | 20241014 | 160900 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 179 | 20241014 | 160800 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 180 | 20241014 | 160700 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 181 | 20241014 | 160600 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 182 | 20241014 | 160500 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 6310 |
| 183 | 20241014 | 160400 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 184 | 20241014 | 160300 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 185 | 20241014 | 160200 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 186 | 20241014 | 160100 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 187 | 20241014 | 160000 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 188 | 20241014 | 155900 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 189 | 20241014 | 155800 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 190 | 20241014 | 155700 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 191 | 20241014 | 155600 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 192 | 20241014 | 155500 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 193 | 20241014 | 155400 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 194 | 20241014 | 155300 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 195 | 20241014 | 155200 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 196 | 20241014 | 155100 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 197 | 20241014 | 155000 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 198 | 20241014 | 154900 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 199 | 20241014 | 154800 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 200 | 20241014 | 154700 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 201 | 20241014 | 154600 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 202 | 20241014 | 154500 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 203 | 20241014 | 154400 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 204 | 20241014 | 154300 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 205 | 20241014 | 154200 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 206 | 20241014 | 154100 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 207 | 20241014 | 154000 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 208 | 20241014 | 153900 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 209 | 20241014 | 153800 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 210 | 20241014 | 153700 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 211 | 20241014 | 153600 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 212 | 20241014 | 153500 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 6310 |
| 213 | 20241014 | 153400 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 214 | 20241014 | 153300 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 215 | 20241014 | 153200 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 216 | 20241014 | 153100 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 217 | 20241014 | 153000 | 16998354600 | 149400 | 149400 | 149400 | 149400 | 6310 |
| 218 | 20241014 | 152900 | 16055640600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 219 | 20241014 | 152800 | 16055640600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 220 | 20241014 | 152700 | 16055640600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 221 | 20241014 | 152600 | 16055640600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 222 | 20241014 | 152500 | 16055640600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 223 | 20241014 | 152400 | 16055640600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 224 | 20241014 | 152300 | 16055640600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 225 | 20241014 | 152200 | 16055640600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 226 | 20241014 | 152100 | 16055640600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 227 | 20241014 | 152000 | 16055640600 | 149400 | 149400 | 149400 | 149400 | 0 |
| 228 | 20241014 | 151900 | 16055640600 | 149400 | 149300 | 149400 | 149300 | 145 |
| 229 | 20241014 | 151800 | 16033986700 | 149200 | 149500 | 149600 | 149200 | 440 |
| 230 | 20241014 | 151700 | 15968237900 | 149500 | 149400 | 149600 | 149300 | 563 |
| 231 | 20241014 | 151600 | 15884090200 | 149400 | 149400 | 149500 | 149300 | 550 |
| 232 | 20241014 | 151500 | 15801921200 | 149400 | 149500 | 149600 | 149300 | 635 |
| 233 | 20241014 | 151400 | 15707015600 | 149500 | 149400 | 149500 | 149300 | 496 |
| 234 | 20241014 | 151300 | 15632886300 | 149400 | 149500 | 149500 | 149300 | 392 |
| 235 | 20241014 | 151200 | 15574310700 | 149500 | 149400 | 149500 | 149400 | 307 |
| 236 | 20241014 | 151100 | 15528425000 | 149400 | 149300 | 149400 | 149200 | 359 |
| 237 | 20241014 | 151000 | 15474814300 | 149300 | 149300 | 149300 | 149200 | 323 |
| 238 | 20241014 | 150900 | 15426595500 | 149300 | 149300 | 149300 | 149200 | 325 |
| 239 | 20241014 | 150800 | 15378077000 | 149300 | 149200 | 149300 | 149200 | 1998 |
| 240 | 20241014 | 150700 | 15079951400 | 149200 | 149400 | 149500 | 149200 | 2019 |
| 241 | 20241014 | 150600 | 14778592200 | 149400 | 149400 | 149400 | 149300 | 389 |
| 242 | 20241014 | 150500 | 14720482400 | 149400 | 149300 | 149400 | 149200 | 453 |
| 243 | 20241014 | 150400 | 14652845700 | 149300 | 149300 | 149300 | 149200 | 288 |
| 244 | 20241014 | 150300 | 14609849700 | 149300 | 149300 | 149300 | 149200 | 389 |
| 245 | 20241014 | 150200 | 14551785700 | 149300 | 149300 | 149300 | 149100 | 365 |
| 246 | 20241014 | 150100 | 14497329700 | 149300 | 148800 | 149300 | 148800 | 470 |
| 247 | 20241014 | 150000 | 14427282800 | 148800 | 148500 | 149000 | 148300 | 608 |
| 248 | 20241014 | 145900 | 14336930300 | 148600 | 149100 | 149100 | 148300 | 1426 |
| 249 | 20241014 | 145800 | 14124932700 | 149100 | 149400 | 149400 | 149100 | 528 |
| 250 | 20241014 | 145700 | 14046142200 | 149300 | 149200 | 149400 | 149200 | 579 |
| 251 | 20241014 | 145600 | 13959706800 | 149200 | 148900 | 149300 | 148900 | 1256 |
| 252 | 20241014 | 145500 | 13772435200 | 148900 | 148900 | 149000 | 148800 | 307 |
| 253 | 20241014 | 145400 | 13726711700 | 148900 | 149100 | 149100 | 148800 | 445 |
| 254 | 20241014 | 145300 | 13660407900 | 148900 | 148900 | 149100 | 148900 | 289 |
| 255 | 20241014 | 145200 | 13617346100 | 148900 | 149100 | 149100 | 148800 | 288 |
| 256 | 20241014 | 145100 | 13574449100 | 149100 | 149000 | 149100 | 148800 | 428 |
| 257 | 20241014 | 145000 | 13510677700 | 149000 | 149000 | 149100 | 148900 | 339 |
| 258 | 20241014 | 144900 | 13460163300 | 149000 | 148900 | 149000 | 148800 | 197 |
| 259 | 20241014 | 144800 | 13430823900 | 148900 | 148800 | 148900 | 148700 | 239 |
| 260 | 20241014 | 144700 | 13395250500 | 148800 | 148800 | 148800 | 148600 | 387 |
| 261 | 20241014 | 144600 | 13337684200 | 148800 | 148900 | 148900 | 148700 | 396 |
| 262 | 20241014 | 144500 | 13278741500 | 148900 | 148800 | 148900 | 148700 | 193 |
| 263 | 20241014 | 144400 | 13250013400 | 148700 | 148800 | 148900 | 148700 | 317 |
| 264 | 20241014 | 144300 | 13202847000 | 148700 | 148800 | 148800 | 148700 | 221 |
| 265 | 20241014 | 144200 | 13169964500 | 148800 | 148700 | 148900 | 148600 | 487 |
| 266 | 20241014 | 144100 | 13097522300 | 148900 | 149200 | 149200 | 148700 | 2438 |
| 267 | 20241014 | 144000 | 12734137900 | 149200 | 149300 | 149300 | 149100 | 262 |
| 268 | 20241014 | 143900 | 12695046900 | 149300 | 149300 | 149300 | 149100 | 259 |
| 269 | 20241014 | 143800 | 12656390700 | 149300 | 149200 | 149300 | 149100 | 477 |
| 270 | 20241014 | 143700 | 12585233400 | 149200 | 149100 | 149200 | 149000 | 342 |
| 271 | 20241014 | 143600 | 12534229200 | 149100 | 149100 | 149200 | 149000 | 327 |
| 272 | 20241014 | 143500 | 12485466400 | 149100 | 149200 | 149300 | 149000 | 298 |
| 273 | 20241014 | 143400 | 12441003500 | 149200 | 149200 | 149300 | 149000 | 405 |
| 274 | 20241014 | 143300 | 12380597100 | 149200 | 149200 | 149400 | 149100 | 395 |
| 275 | 20241014 | 143200 | 12321647100 | 149300 | 149300 | 149400 | 149100 | 261 |
| 276 | 20241014 | 143100 | 12282685300 | 149400 | 149300 | 149400 | 149200 | 254 |
| 277 | 20241014 | 143000 | 12244764200 | 149300 | 149400 | 149400 | 149300 | 302 |
| 278 | 20241014 | 142900 | 12199659300 | 149400 | 149400 | 149400 | 149200 | 280 |
| 279 | 20241014 | 142800 | 12157843600 | 149400 | 149500 | 149500 | 149300 | 330 |
| 280 | 20241014 | 142700 | 12108541800 | 149500 | 149500 | 149500 | 149200 | 255 |
| 281 | 20241014 | 142600 | 12070431200 | 149400 | 149300 | 149500 | 149100 | 868 |
| 282 | 20241014 | 142500 | 11940791200 | 149200 | 149200 | 149400 | 149100 | 388 |
| 283 | 20241014 | 142400 | 11882872400 | 149300 | 149300 | 149400 | 149100 | 1037 |
| 284 | 20241014 | 142300 | 11728059100 | 149300 | 149200 | 149300 | 149100 | 235 |
| 285 | 20241014 | 142200 | 11692979200 | 149200 | 149200 | 149400 | 149100 | 273 |
| 286 | 20241014 | 142100 | 11652224700 | 149200 | 149200 | 149400 | 149100 | 460 |
| 287 | 20241014 | 142000 | 11583564900 | 149200 | 149200 | 149200 | 149000 | 355 |
| 288 | 20241014 | 141900 | 11530609500 | 149200 | 149100 | 149200 | 149100 | 266 |
| 289 | 20241014 | 141800 | 11490930400 | 149100 | 149100 | 149200 | 149000 | 219 |
| 290 | 20241014 | 141700 | 11458278300 | 149100 | 149100 | 149200 | 149000 | 289 |
| 291 | 20241014 | 141600 | 11415180600 | 149200 | 148700 | 149200 | 148700 | 1000 |
| 292 | 20241014 | 141500 | 11266214500 | 148800 | 148700 | 148800 | 148600 | 214 |
| 293 | 20241014 | 141400 | 11234386400 | 148800 | 148700 | 148800 | 148500 | 203 |
| 294 | 20241014 | 141300 | 11204200300 | 148700 | 148600 | 148800 | 148600 | 244 |
| 295 | 20241014 | 141200 | 11167918000 | 148700 | 148600 | 148700 | 148500 | 264 |
| 296 | 20241014 | 141100 | 11128680200 | 148500 | 148600 | 148700 | 148500 | 178 |
| 297 | 20241014 | 141000 | 11102226600 | 148600 | 148500 | 148600 | 148500 | 246 |
| 298 | 20241014 | 140900 | 11065677600 | 148600 | 148500 | 148600 | 148500 | 212 |
| 299 | 20241014 | 140800 | 11034181600 | 148500 | 148500 | 148600 | 148300 | 333 |
| 300 | 20241014 | 140700 | 10984759300 | 148500 | 148800 | 148900 | 148400 | 873 |
| 301 | 20241014 | 140600 | 10855018100 | 148800 | 148700 | 148800 | 148700 | 266 |
| 302 | 20241014 | 140500 | 10815445000 | 148700 | 148700 | 148800 | 148700 | 235 |
| 303 | 20241014 | 140400 | 10780487000 | 148700 | 148700 | 148800 | 148600 | 237 |
| 304 | 20241014 | 140300 | 10745250400 | 148600 | 148600 | 148700 | 148600 | 309 |
| 305 | 20241014 | 140200 | 10699315500 | 148700 | 148600 | 148700 | 148500 | 357 |
| 306 | 20241014 | 140100 | 10646271000 | 148600 | 148400 | 148600 | 148400 | 183 |
| 307 | 20241014 | 140000 | 10619100700 | 148500 | 148400 | 148600 | 148300 | 205 |
| 308 | 20241014 | 135900 | 10588664000 | 148300 | 148400 | 148500 | 148300 | 166 |
| 309 | 20241014 | 135800 | 10564027800 | 148400 | 148300 | 148500 | 148200 | 355 |
| 310 | 20241014 | 135700 | 10511374100 | 148200 | 148400 | 148500 | 148100 | 550 |
| 311 | 20241014 | 135600 | 10429845700 | 148500 | 148500 | 148600 | 148300 | 357 |
| 312 | 20241014 | 135500 | 10376853600 | 148400 | 148400 | 148600 | 148400 | 402 |
| 313 | 20241014 | 135400 | 10317159600 | 148500 | 148600 | 148700 | 148500 | 209 |
| 314 | 20241014 | 135300 | 10286105500 | 148600 | 148500 | 148600 | 148400 | 257 |
| 315 | 20241014 | 135200 | 10247929700 | 148500 | 148500 | 148600 | 148500 | 275 |
| 316 | 20241014 | 135100 | 10207084200 | 148400 | 148600 | 148600 | 148400 | 172 |
| 317 | 20241014 | 135000 | 10181538800 | 148600 | 148500 | 148700 | 148400 | 292 |
| 318 | 20241014 | 134900 | 10138173700 | 148500 | 148700 | 148700 | 148500 | 479 |
| 319 | 20241014 | 134800 | 10067004900 | 148600 | 148700 | 148800 | 148600 | 181 |
| 320 | 20241014 | 134700 | 10040092700 | 148700 | 148800 | 148800 | 148600 | 135 |
| 321 | 20241014 | 134600 | 10020019600 | 148600 | 148600 | 148900 | 148600 | 171 |
| 322 | 20241014 | 134500 | 9994593300 | 148600 | 148800 | 148900 | 148500 | 638 |
| 323 | 20241014 | 134400 | 9899756900 | 148900 | 148800 | 148900 | 148700 | 122 |
| 324 | 20241014 | 134300 | 9881604800 | 148900 | 148900 | 148900 | 148700 | 198 |
| 325 | 20241014 | 134200 | 9852134200 | 148800 | 148800 | 148900 | 148800 | 167 |
| 326 | 20241014 | 134100 | 9827275300 | 148800 | 148800 | 148900 | 148700 | 161 |
| 327 | 20241014 | 134000 | 9803312700 | 148800 | 148800 | 148900 | 148800 | 147 |
| 328 | 20241014 | 133900 | 9781432500 | 148900 | 149000 | 149000 | 148800 | 195 |
| 329 | 20241014 | 133800 | 9752396300 | 148900 | 148900 | 149100 | 148800 | 733 |
| 330 | 20241014 | 133700 | 9643209900 | 148900 | 148600 | 148900 | 148600 | 382 |
| 331 | 20241014 | 133600 | 9586398900 | 148600 | 148600 | 148700 | 148500 | 173 |
| 332 | 20241014 | 133500 | 9560684500 | 148500 | 148600 | 148700 | 148500 | 185 |
| 333 | 20241014 | 133400 | 9533193100 | 148500 | 148700 | 148700 | 148500 | 128 |
| 334 | 20241014 | 133300 | 9514170400 | 148700 | 148600 | 148700 | 148500 | 171 |
| 335 | 20241014 | 133200 | 9488755400 | 148700 | 148600 | 148700 | 148500 | 284 |
| 336 | 20241014 | 133100 | 9446551300 | 148600 | 148600 | 148600 | 148500 | 132 |
| 337 | 20241014 | 133000 | 9426938800 | 148500 | 148400 | 148600 | 148300 | 155 |
| 338 | 20241014 | 132900 | 9403923100 | 148400 | 148600 | 148600 | 148400 | 153 |
| 339 | 20241014 | 132800 | 9381203900 | 148600 | 148500 | 148600 | 148400 | 147 |
| 340 | 20241014 | 132700 | 9359366300 | 148400 | 148500 | 148600 | 148300 | 145 |
| 341 | 20241014 | 132600 | 9337832500 | 148400 | 148400 | 148600 | 148400 | 160 |
| 342 | 20241014 | 132500 | 9314077200 | 148400 | 148200 | 148600 | 148200 | 791 |
| 343 | 20241014 | 132400 | 9196765900 | 148200 | 148200 | 148200 | 148100 | 106 |
| 344 | 20241014 | 132300 | 9181060600 | 148200 | 148100 | 148200 | 148000 | 159 |
| 345 | 20241014 | 132200 | 9157514700 | 148100 | 148200 | 148300 | 148000 | 811 |
| 346 | 20241014 | 132100 | 9037379900 | 148300 | 148300 | 148500 | 148200 | 175 |
| 347 | 20241014 | 132000 | 9011422300 | 148300 | 148500 | 148600 | 148300 | 217 |
| 348 | 20241014 | 131900 | 8979223100 | 148500 | 148600 | 148600 | 148300 | 117 |
| 349 | 20241014 | 131800 | 8961852600 | 148400 | 148300 | 148600 | 148200 | 181 |
| 350 | 20241014 | 131700 | 8934993200 | 148200 | 148500 | 148500 | 148200 | 513 |
| 351 | 20241014 | 131600 | 8858924500 | 148400 | 148500 | 148500 | 148400 | 138 |
| 352 | 20241014 | 131500 | 8838436200 | 148500 | 148500 | 148500 | 148300 | 224 |
| 353 | 20241014 | 131400 | 8805189500 | 148400 | 148400 | 148600 | 148300 | 156 |
| 354 | 20241014 | 131300 | 8782024700 | 148500 | 148400 | 148600 | 148300 | 173 |
| 355 | 20241014 | 131200 | 8756339200 | 148600 | 148500 | 148600 | 148300 | 230 |
| 356 | 20241014 | 131100 | 8722199800 | 148500 | 148500 | 148500 | 148300 | 122 |
| 357 | 20241014 | 131000 | 8704092500 | 148300 | 148400 | 148500 | 148300 | 137 |
| 358 | 20241014 | 130900 | 8683760800 | 148300 | 148600 | 148700 | 148200 | 759 |
| 359 | 20241014 | 130800 | 8571085700 | 148700 | 148800 | 148800 | 148500 | 211 |
| 360 | 20241014 | 130700 | 8539713100 | 148700 | 148700 | 148800 | 148600 | 141 |
| 361 | 20241014 | 130600 | 8518747900 | 148600 | 148700 | 148900 | 148600 | 281 |
| 362 | 20241014 | 130500 | 8476963700 | 148800 | 149000 | 149000 | 148700 | 170 |
| 363 | 20241014 | 130400 | 8451657900 | 148800 | 149000 | 149000 | 148700 | 951 |
| 364 | 20241014 | 130300 | 8310134000 | 149000 | 149000 | 149200 | 148900 | 219 |
| 365 | 20241014 | 130200 | 8277490400 | 149100 | 148600 | 149200 | 148600 | 2278 |
| 366 | 20241014 | 130100 | 7938338700 | 148700 | 148600 | 148800 | 148500 | 751 |
| 367 | 20241014 | 130000 | 7826671900 | 148800 | 148200 | 148800 | 148100 | 1958 |
| 368 | 20241014 | 125900 | 7535817000 | 148100 | 148100 | 148200 | 148000 | 159 |
| 369 | 20241014 | 125800 | 7512269200 | 148200 | 148000 | 148200 | 147900 | 581 |
| 370 | 20241014 | 125700 | 7426272300 | 148100 | 147800 | 148100 | 147800 | 490 |
| 371 | 20241014 | 125600 | 7353763300 | 147900 | 147800 | 148000 | 147600 | 329 |
| 372 | 20241014 | 125500 | 7305122200 | 147700 | 147700 | 147800 | 147500 | 151 |
| 373 | 20241014 | 125400 | 7282822100 | 147800 | 147800 | 147900 | 147600 | 130 |
| 374 | 20241014 | 125300 | 7263620200 | 147900 | 147900 | 148000 | 147700 | 240 |
| 375 | 20241014 | 125200 | 7228127400 | 147800 | 147600 | 147900 | 147500 | 151 |
| 376 | 20241014 | 125100 | 7205817800 | 147500 | 148300 | 148300 | 147500 | 310 |
| 377 | 20241014 | 125000 | 7159965400 | 148100 | 147100 | 148400 | 146700 | 2940 |
| 378 | 20241014 | 124900 | 6726062600 | 147200 | 146700 | 147300 | 146700 | 312 |
| 379 | 20241014 | 124800 | 6680171300 | 146600 | 147000 | 147200 | 146600 | 308 |
| 380 | 20241014 | 124700 | 6634920800 | 147200 | 146900 | 147400 | 146800 | 273 |
| 381 | 20241014 | 124600 | 6594756700 | 147300 | 146400 | 147300 | 146300 | 3595 |
| 382 | 20241014 | 124500 | 6066353800 | 146400 | 146400 | 146500 | 146300 | 105 |
| 383 | 20241014 | 124400 | 6050984200 | 146400 | 146400 | 146500 | 146300 | 131 |
| 384 | 20241014 | 124300 | 6031804300 | 146500 | 146300 | 146500 | 146300 | 159 |
| 385 | 20241014 | 124200 | 6008531000 | 146300 | 146000 | 146400 | 145900 | 336 |
| 386 | 20241014 | 124100 | 5959419700 | 145900 | 146000 | 146000 | 145900 | 82 |
| 387 | 20241014 | 124000 | 5947451800 | 146000 | 145900 | 146100 | 145900 | 60 |
| 388 | 20241014 | 123900 | 5938689700 | 146100 | 146000 | 146100 | 145900 | 155 |
| 389 | 20241014 | 123800 | 5916054600 | 146100 | 145800 | 146100 | 145700 | 72 |
| 390 | 20241014 | 123700 | 5905549200 | 145800 | 145900 | 146100 | 145700 | 82 |
| 391 | 20241014 | 123600 | 5893583800 | 145500 | 145500 | 146000 | 145400 | 449 |
| 392 | 20241014 | 123500 | 5828129200 | 145500 | 145400 | 145600 | 145400 | 78 |
| 393 | 20241014 | 123400 | 5816781500 | 145500 | 145500 | 145500 | 145400 | 84 |
| 394 | 20241014 | 123300 | 5804562800 | 145400 | 145600 | 145800 | 145400 | 221 |
| 395 | 20241014 | 123200 | 5772410400 | 145600 | 145500 | 145700 | 145400 | 97 |
| 396 | 20241014 | 123100 | 5758289800 | 145500 | 145500 | 145500 | 145400 | 183 |
| 397 | 20241014 | 123000 | 5731671800 | 145500 | 145400 | 145500 | 145400 | 56 |
| 398 | 20241014 | 122900 | 5723528500 | 145500 | 145500 | 145500 | 145400 | 22 |
| 399 | 20241014 | 122800 | 5720327600 | 145500 | 145500 | 145600 | 145500 | 75 |
| 400 | 20241014 | 122700 | 5709413800 | 145500 | 145600 | 145600 | 145500 | 75 |
| 401 | 20241014 | 122600 | 5698500000 | 145500 | 145500 | 145600 | 145500 | 106 |
| 402 | 20241014 | 122500 | 5683076700 | 145600 | 145500 | 145600 | 145500 | 28 |
| 403 | 20241014 | 122400 | 5679001300 | 145500 | 145500 | 145500 | 145400 | 168 |
| 404 | 20241014 | 122300 | 5654560900 | 145500 | 145400 | 145500 | 145400 | 75 |
| 405 | 20241014 | 122200 | 5643654400 | 145400 | 145400 | 145500 | 145400 | 49 |
| 406 | 20241014 | 122100 | 5636528400 | 145500 | 145300 | 145500 | 145300 | 257 |
| 407 | 20241014 | 122000 | 5599160400 | 145300 | 145300 | 145400 | 145300 | 63 |
| 408 | 20241014 | 121900 | 5590004900 | 145300 | 145300 | 145400 | 145300 | 49 |
| 409 | 20241014 | 121800 | 5582883900 | 145300 | 145300 | 145400 | 145300 | 442 |
| 410 | 20241014 | 121700 | 5518648400 | 145200 | 145200 | 145300 | 145200 | 99 |
| 411 | 20241014 | 121600 | 5504272000 | 145200 | 145200 | 145300 | 145200 | 21 |
| 412 | 20241014 | 121500 | 5501222400 | 145300 | 145300 | 145300 | 145200 | 74 |
| 413 | 20241014 | 121400 | 5490476400 | 145300 | 145300 | 145300 | 145200 | 54 |
| 414 | 20241014 | 121300 | 5482634500 | 145200 | 145100 | 145300 | 145100 | 200 |
| 415 | 20241014 | 121200 | 5453597900 | 145100 | 145200 | 145300 | 145100 | 77 |
| 416 | 20241014 | 121100 | 5442417000 | 145200 | 145200 | 145300 | 145200 | 94 |
| 417 | 20241014 | 121000 | 5428767500 | 145200 | 145300 | 145300 | 145200 | 69 |
| 418 | 20241014 | 120900 | 5418746300 | 145300 | 145100 | 145300 | 145100 | 195 |
| 419 | 20241014 | 120800 | 5390431500 | 145100 | 145100 | 145200 | 145100 | 75 |
| 420 | 20241014 | 120700 | 5379548800 | 145100 | 145000 | 145200 | 144900 | 109 |
| 421 | 20241014 | 120600 | 5363733300 | 145000 | 144800 | 145100 | 144800 | 49 |
| 422 | 20241014 | 120500 | 5356631600 | 144800 | 144800 | 145200 | 144700 | 193 |
| 423 | 20241014 | 120400 | 5328652100 | 145000 | 145000 | 145000 | 144800 | 62 |
| 424 | 20241014 | 120300 | 5319668600 | 144900 | 145000 | 145000 | 144900 | 50 |
| 425 | 20241014 | 120200 | 5312422900 | 144900 | 144900 | 145000 | 144900 | 44 |
| 426 | 20241014 | 120100 | 5306047100 | 145000 | 145000 | 145100 | 144900 | 68 |
| 427 | 20241014 | 120000 | 5296185600 | 144900 | 145000 | 145100 | 144900 | 226 |
| 428 | 20241014 | 115900 | 5263420200 | 144900 | 144800 | 145000 | 144700 | 131 |
| 429 | 20241014 | 115800 | 5244451300 | 144700 | 144800 | 144800 | 144700 | 58 |
| 430 | 20241014 | 115700 | 5236056900 | 144800 | 144700 | 144800 | 144700 | 24 |
| 431 | 20241014 | 115600 | 5232582600 | 144700 | 144800 | 144900 | 144700 | 43 |
| 432 | 20241014 | 115500 | 5226357600 | 144800 | 144900 | 144900 | 144600 | 83 |
| 433 | 20241014 | 115400 | 5214345100 | 145000 | 144600 | 145100 | 144600 | 654 |
| 434 | 20241014 | 115300 | 5119707300 | 144600 | 144600 | 144700 | 144600 | 220 |
| 435 | 20241014 | 115200 | 5087877000 | 144600 | 144500 | 144700 | 144500 | 77 |
| 436 | 20241014 | 115100 | 5076742600 | 144500 | 144600 | 144700 | 144500 | 158 |
| 437 | 20241014 | 115000 | 5053899300 | 144600 | 144500 | 144700 | 144500 | 133 |
| 438 | 20241014 | 114900 | 5034673900 | 144600 | 144500 | 144600 | 144500 | 42 |
| 439 | 20241014 | 114800 | 5028603500 | 144500 | 144600 | 144700 | 144500 | 60 |
| 440 | 20241014 | 114700 | 5019928500 | 144700 | 144700 | 144700 | 144500 | 420 |
| 441 | 20241014 | 114600 | 4959165800 | 144600 | 144700 | 144700 | 144600 | 53 |
| 442 | 20241014 | 114500 | 4951501300 | 144700 | 144800 | 144800 | 144700 | 92 |
| 443 | 20241014 | 114400 | 4938186600 | 144800 | 144800 | 144900 | 144800 | 34 |
| 444 | 20241014 | 114300 | 4933263200 | 144900 | 144900 | 144900 | 144800 | 57 |
| 445 | 20241014 | 114200 | 4925008100 | 144900 | 144900 | 145000 | 144900 | 84 |
| 446 | 20241014 | 114100 | 4912833900 | 145000 | 145000 | 145200 | 144900 | 147 |
| 447 | 20241014 | 114000 | 4891502400 | 145000 | 144800 | 145100 | 144800 | 770 |
| 448 | 20241014 | 113900 | 4779840400 | 144900 | 144900 | 145000 | 144900 | 39 |
| 449 | 20241014 | 113800 | 4774189200 | 145000 | 144800 | 145000 | 144800 | 247 |
| 450 | 20241014 | 113700 | 4738405500 | 144800 | 145000 | 145000 | 144500 | 2098 |
| 451 | 20241014 | 113600 | 4434927100 | 145000 | 144800 | 145000 | 144800 | 158 |
| 452 | 20241014 | 113500 | 4412035400 | 144800 | 144800 | 144900 | 144800 | 70 |
| 453 | 20241014 | 113400 | 4401897900 | 144800 | 144800 | 144900 | 144800 | 108 |
| 454 | 20241014 | 113300 | 4386257800 | 144800 | 144900 | 144900 | 144800 | 96 |
| 455 | 20241014 | 113200 | 4372349400 | 144900 | 144900 | 145000 | 144900 | 115 |
| 456 | 20241014 | 113100 | 4355685600 | 145000 | 144900 | 145000 | 144800 | 156 |
| 457 | 20241014 | 113000 | 4333081500 | 144900 | 144800 | 144900 | 144800 | 306 |
| 458 | 20241014 | 112900 | 4288756600 | 144900 | 144800 | 144900 | 144800 | 99 |
| 459 | 20241014 | 112800 | 4274419800 | 144900 | 144900 | 144900 | 144800 | 45 |
| 460 | 20241014 | 112700 | 4267902500 | 144800 | 144800 | 144900 | 144800 | 43 |
| 461 | 20241014 | 112600 | 4261675900 | 144800 | 144900 | 144900 | 144800 | 95 |
| 462 | 20241014 | 112500 | 4247917400 | 144900 | 144900 | 145000 | 144800 | 60 |
| 463 | 20241014 | 112400 | 4239225700 | 144900 | 144900 | 145000 | 144900 | 82 |
| 464 | 20241014 | 112300 | 4227343200 | 144900 | 145000 | 145000 | 144900 | 104 |
| 465 | 20241014 | 112200 | 4212271700 | 144900 | 144800 | 144900 | 144700 | 109 |
| 466 | 20241014 | 112100 | 4196493300 | 144800 | 144900 | 144900 | 144800 | 63 |
| 467 | 20241014 | 112000 | 4187369300 | 144900 | 144900 | 145000 | 144900 | 84 |
| 468 | 20241014 | 111900 | 4175193900 | 144900 | 144900 | 145000 | 144900 | 131 |
| 469 | 20241014 | 111800 | 4156211900 | 145000 | 144900 | 145000 | 144900 | 25 |
| 470 | 20241014 | 111700 | 4152589000 | 144900 | 144800 | 145000 | 144700 | 272 |
| 471 | 20241014 | 111600 | 4113197600 | 144800 | 144900 | 145000 | 144800 | 125 |
| 472 | 20241014 | 111500 | 4095086900 | 144800 | 144900 | 144900 | 144800 | 27 |
| 473 | 20241014 | 111400 | 4091175100 | 144900 | 144800 | 144900 | 144800 | 106 |
| 474 | 20241014 | 111300 | 4075825100 | 144900 | 144900 | 144900 | 144800 | 57 |
| 475 | 20241014 | 111200 | 4067567600 | 144900 | 144800 | 145000 | 144800 | 68 |
| 476 | 20241014 | 111100 | 4057718500 | 144800 | 144900 | 145000 | 144800 | 193 |
| 477 | 20241014 | 111000 | 4029753800 | 145000 | 145100 | 145100 | 144900 | 322 |
| 478 | 20241014 | 110900 | 3983065500 | 145000 | 145100 | 145100 | 145000 | 93 |
| 479 | 20241014 | 110800 | 3969579000 | 145100 | 145100 | 145100 | 145000 | 77 |
| 480 | 20241014 | 110700 | 3958413200 | 145100 | 145000 | 145100 | 145000 | 885 |
| 481 | 20241014 | 110600 | 3830087600 | 145100 | 145100 | 145200 | 145000 | 635 |
| 482 | 20241014 | 110500 | 3737985200 | 145100 | 145200 | 145200 | 145100 | 106 |
| 483 | 20241014 | 110400 | 3722603700 | 145100 | 145100 | 145200 | 145100 | 58 |
| 484 | 20241014 | 110300 | 3714184800 | 145100 | 145200 | 145300 | 145100 | 165 |
| 485 | 20241014 | 110200 | 3690229500 | 145300 | 145300 | 145300 | 145200 | 30 |
| 486 | 20241014 | 110100 | 3685872800 | 145300 | 145300 | 145400 | 145200 | 176 |
| 487 | 20241014 | 110000 | 3660298300 | 145400 | 145400 | 145400 | 145300 | 29 |
| 488 | 20241014 | 105900 | 3656084100 | 145300 | 145300 | 145400 | 145300 | 158 |
| 489 | 20241014 | 105800 | 3633116600 | 145300 | 145400 | 145400 | 145300 | 64 |
| 490 | 20241014 | 105700 | 3623814300 | 145400 | 145400 | 145400 | 145300 | 12 |
| 491 | 20241014 | 105600 | 3622070100 | 145300 | 145300 | 145400 | 145300 | 48 |
| 492 | 20241014 | 105500 | 3615095500 | 145300 | 145400 | 145400 | 145300 | 46 |
| 493 | 20241014 | 105400 | 3608409600 | 145400 | 145100 | 145400 | 145100 | 350 |
| 494 | 20241014 | 105300 | 3557577900 | 145100 | 145100 | 145200 | 145100 | 62 |
| 495 | 20241014 | 105200 | 3548580400 | 145200 | 145200 | 145200 | 145100 | 34 |
| 496 | 20241014 | 105100 | 3543645200 | 145200 | 145200 | 145200 | 145100 | 164 |
| 497 | 20241014 | 105000 | 3519848100 | 145200 | 145400 | 145400 | 145200 | 954 |
| 498 | 20241014 | 104900 | 3381270600 | 145300 | 145400 | 145400 | 145300 | 107 |
| 499 | 20241014 | 104800 | 3365720100 | 145500 | 145400 | 145500 | 145300 | 71 |
| 500 | 20241014 | 104700 | 3355395500 | 145500 | 145600 | 145600 | 145500 | 37 |
| 501 | 20241014 | 104600 | 3350011600 | 145500 | 145400 | 145800 | 145400 | 60 |
| 502 | 20241014 | 104500 | 3341282000 | 145400 | 145400 | 145400 | 145300 | 415 |
| 503 | 20241014 | 104400 | 3280979800 | 145400 | 145400 | 145400 | 145400 | 29 |
| 504 | 20241014 | 104300 | 3276763200 | 145400 | 145600 | 145700 | 145400 | 314 |
| 505 | 20241014 | 104200 | 3231064700 | 145500 | 145800 | 145800 | 145500 | 29 |
| 506 | 20241014 | 104100 | 3226841900 | 145700 | 145600 | 145700 | 145600 | 49 |
| 507 | 20241014 | 104000 | 3219703200 | 145800 | 145700 | 145800 | 145500 | 44 |
| 508 | 20241014 | 103900 | 3213298000 | 145600 | 145700 | 145700 | 145600 | 35 |
| 509 | 20241014 | 103800 | 3208198900 | 145700 | 145700 | 145800 | 145700 | 141 |
| 510 | 20241014 | 103700 | 3187652200 | 145700 | 145400 | 145700 | 145400 | 514 |
| 511 | 20241014 | 103600 | 3112869000 | 145300 | 145400 | 145400 | 145300 | 15 |
| 512 | 20241014 | 103500 | 3110688600 | 145400 | 145300 | 145400 | 145300 | 31 |
| 513 | 20241014 | 103400 | 3106184000 | 145300 | 145400 | 145400 | 145300 | 8 |
| 514 | 20241014 | 103300 | 3105021200 | 145400 | 145400 | 145400 | 145300 | 48 |
| 515 | 20241014 | 103200 | 3098044600 | 145400 | 145400 | 145500 | 145300 | 53 |
| 516 | 20241014 | 103100 | 3090338100 | 145400 | 145500 | 145500 | 145400 | 844 |
| 517 | 20241014 | 103000 | 2967581700 | 145500 | 145600 | 145600 | 145500 | 62 |
| 518 | 20241014 | 102900 | 2958555000 | 145600 | 145500 | 145600 | 145500 | 58 |
| 519 | 20241014 | 102800 | 2950113000 | 145600 | 145500 | 145600 | 145500 | 10 |
| 520 | 20241014 | 102700 | 2948657600 | 145600 | 145500 | 145600 | 145500 | 31 |
| 521 | 20241014 | 102600 | 2944144600 | 145600 | 145500 | 145600 | 145500 | 9 |
| 522 | 20241014 | 102500 | 2942834300 | 145500 | 145600 | 145600 | 145500 | 39 |
| 523 | 20241014 | 102400 | 2937158900 | 145600 | 145500 | 145600 | 145500 | 30 |
| 524 | 20241014 | 102300 | 2932791600 | 145600 | 145600 | 145600 | 145600 | 5 |
| 525 | 20241014 | 102200 | 2932063600 | 145500 | 145800 | 145800 | 145500 | 42 |
| 526 | 20241014 | 102100 | 2925949500 | 145600 | 146000 | 146000 | 145500 | 239 |
| 527 | 20241014 | 102000 | 2891107400 | 146000 | 146000 | 146000 | 146000 | 2 |
| 528 | 20241014 | 101900 | 2890815400 | 146000 | 146000 | 146000 | 145900 | 65 |
| 529 | 20241014 | 101800 | 2881325900 | 145900 | 145900 | 145900 | 145900 | 27 |
| 530 | 20241014 | 101700 | 2877386600 | 146000 | 146000 | 146000 | 145900 | 24 |
| 531 | 20241014 | 101600 | 2873882700 | 145900 | 145900 | 146000 | 145900 | 15 |
| 532 | 20241014 | 101500 | 2871693800 | 145900 | 146000 | 146000 | 145900 | 16 |
| 533 | 20241014 | 101400 | 2869358900 | 146000 | 146000 | 146100 | 146000 | 179 |
| 534 | 20241014 | 101300 | 2843224600 | 146100 | 145800 | 146100 | 145800 | 439 |
| 535 | 20241014 | 101200 | 2779162100 | 145800 | 145700 | 145800 | 145700 | 52 |
| 536 | 20241014 | 101100 | 2771582900 | 145700 | 145600 | 145700 | 145500 | 278 |
| 537 | 20241014 | 101000 | 2731095400 | 145500 | 145500 | 145600 | 145500 | 25 |
| 538 | 20241014 | 100900 | 2727456400 | 145600 | 145600 | 145600 | 145500 | 37 |
| 539 | 20241014 | 100800 | 2722069600 | 145600 | 145600 | 145600 | 145600 | 10 |
| 540 | 20241014 | 100700 | 2720613600 | 145600 | 145600 | 145600 | 145500 | 23 |
| 541 | 20241014 | 100600 | 2717265700 | 145500 | 145500 | 145600 | 145500 | 69 |
| 542 | 20241014 | 100500 | 2707220000 | 145600 | 145600 | 145600 | 145600 | 12 |
| 543 | 20241014 | 100400 | 2705472800 | 145600 | 145600 | 145600 | 145500 | 111 |
| 544 | 20241014 | 100300 | 2689313900 | 145600 | 145600 | 145600 | 145500 | 10 |
| 545 | 20241014 | 100200 | 2687858500 | 145600 | 145700 | 145700 | 145600 | 37 |
| 546 | 20241014 | 100100 | 2682470600 | 145600 | 145700 | 145700 | 145500 | 51 |
| 547 | 20241014 | 100000 | 2675045000 | 145700 | 145600 | 145700 | 145600 | 17 |
| 548 | 20241014 | 095900 | 2672569300 | 145700 | 145800 | 145800 | 145700 | 80 |
| 549 | 20241014 | 095800 | 2660912300 | 145700 | 145700 | 145700 | 145600 | 322 |
| 550 | 20241014 | 095700 | 2614008600 | 145700 | 145600 | 145700 | 145600 | 14 |
| 551 | 20241014 | 095600 | 2611969400 | 145700 | 145600 | 145700 | 145600 | 28 |
| 552 | 20241014 | 095500 | 2607890000 | 145600 | 145700 | 145700 | 145600 | 36 |
| 553 | 20241014 | 095400 | 2602647400 | 145700 | 145700 | 145800 | 145600 | 251 |
| 554 | 20241014 | 095300 | 2566077000 | 145800 | 146100 | 146100 | 145800 | 249 |
| 555 | 20241014 | 095200 | 2529748200 | 146100 | 146100 | 146100 | 146100 | 5 |
| 556 | 20241014 | 095100 | 2529017700 | 146100 | 146100 | 146100 | 146100 | 39 |
| 557 | 20241014 | 095000 | 2523319800 | 146200 | 146000 | 146200 | 145900 | 138 |
| 558 | 20241014 | 094900 | 2503178700 | 145900 | 146000 | 146000 | 145900 | 135 |
| 559 | 20241014 | 094800 | 2483478200 | 146000 | 146200 | 146200 | 146000 | 194 |
| 560 | 20241014 | 094700 | 2455129500 | 146300 | 146300 | 146300 | 146200 | 4 |
| 561 | 20241014 | 094600 | 2454544400 | 146200 | 146300 | 146300 | 146200 | 34 |
| 562 | 20241014 | 094500 | 2449573300 | 146200 | 146700 | 146700 | 146200 | 229 |
| 563 | 20241014 | 094400 | 2416035300 | 146700 | 146800 | 146800 | 146700 | 76 |
| 564 | 20241014 | 094300 | 2404883600 | 146800 | 146800 | 146800 | 146800 | 42 |
| 565 | 20241014 | 094200 | 2398718000 | 146800 | 146800 | 146800 | 146800 | 57 |
| 566 | 20241014 | 094100 | 2390350400 | 146800 | 146900 | 146900 | 146800 | 182 |
| 567 | 20241014 | 094000 | 2363631500 | 146800 | 146900 | 147000 | 146800 | 715 |
| 568 | 20241014 | 093900 | 2258541400 | 147000 | 147000 | 147000 | 146800 | 220 |
| 569 | 20241014 | 093800 | 2226222000 | 146900 | 147100 | 147100 | 146900 | 208 |
| 570 | 20241014 | 093700 | 2195646200 | 147100 | 147100 | 147100 | 147000 | 170 |
| 571 | 20241014 | 093600 | 2170645500 | 147100 | 147000 | 147100 | 147000 | 141 |
| 572 | 20241014 | 093500 | 2149916100 | 147000 | 147000 | 147100 | 146900 | 156 |
| 573 | 20241014 | 093400 | 2126984400 | 147000 | 147000 | 147200 | 147000 | 486 |
| 574 | 20241014 | 093300 | 2055507100 | 147000 | 146900 | 147100 | 146900 | 185 |
| 575 | 20241014 | 093200 | 2028310100 | 146900 | 147200 | 147200 | 146900 | 114 |
| 576 | 20241014 | 093100 | 2011537000 | 147100 | 147000 | 147400 | 147000 | 690 |
| 577 | 20241014 | 093000 | 1910012700 | 146800 | 146600 | 147000 | 146600 | 46 |
| 578 | 20241014 | 092900 | 1903256500 | 146600 | 146800 | 146900 | 146600 | 226 |
| 579 | 20241014 | 092800 | 1870085700 | 146700 | 147000 | 147000 | 146700 | 603 |
| 580 | 20241014 | 092700 | 1781519400 | 147100 | 147100 | 147100 | 147000 | 81 |
| 581 | 20241014 | 092600 | 1769604800 | 147100 | 146900 | 147100 | 146800 | 1135 |
| 582 | 20241014 | 092500 | 1602774800 | 146800 | 146700 | 146900 | 146700 | 601 |
| 583 | 20241014 | 092400 | 1514550100 | 146700 | 146800 | 146800 | 146700 | 143 |
| 584 | 20241014 | 092300 | 1493561900 | 146700 | 146700 | 146700 | 146500 | 174 |
| 585 | 20241014 | 092200 | 1468046000 | 146700 | 146400 | 146700 | 146400 | 528 |
| 586 | 20241014 | 092100 | 1390629000 | 146200 | 146300 | 146400 | 146200 | 173 |
| 587 | 20241014 | 092000 | 1365318800 | 146300 | 146600 | 146600 | 145900 | 487 |
| 588 | 20241014 | 091900 | 1293950700 | 146000 | 145300 | 146000 | 145200 | 1380 |
| 589 | 20241014 | 091800 | 1092942000 | 145300 | 145500 | 145500 | 145200 | 620 |
| 590 | 20241014 | 091700 | 1002770700 | 145500 | 145500 | 145500 | 145400 | 148 |
| 591 | 20241014 | 091600 | 981238200 | 145600 | 145400 | 145600 | 145400 | 113 |
| 592 | 20241014 | 091500 | 964798600 | 145400 | 145600 | 145700 | 145300 | 275 |
| 593 | 20241014 | 091400 | 924801800 | 145400 | 145900 | 146000 | 145400 | 2068 |
| 594 | 20241014 | 091300 | 623644200 | 145800 | 147000 | 147000 | 145700 | 689 |
| 595 | 20241014 | 091200 | 522847900 | 147100 | 147200 | 147200 | 146600 | 44 |
| 596 | 20241014 | 091100 | 516376700 | 147200 | 147000 | 147200 | 146300 | 59 |
| 597 | 20241014 | 091000 | 507709400 | 146300 | 147000 | 147000 | 146300 | 170 |
| 598 | 20241014 | 090900 | 482767200 | 146800 | 147000 | 147100 | 146800 | 257 |
| 599 | 20241014 | 090800 | 444982900 | 147100 | 147000 | 147200 | 146600 | 178 |
| 600 | 20241014 | 090700 | 418819800 | 147000 | 147000 | 147600 | 146600 | 798 |
| 601 | 20241014 | 090600 | 301467600 | 147000 | 147000 | 147100 | 146400 | 122 |
| 602 | 20241014 | 090500 | 283535700 | 147000 | 146200 | 147000 | 146200 | 322 |
| 603 | 20241014 | 090400 | 236333800 | 146200 | 146400 | 146600 | 146100 | 222 |
| 604 | 20241014 | 090300 | 203860200 | 146500 | 146500 | 146500 | 146500 | 3 |
| 605 | 20241014 | 090200 | 203420700 | 146500 | 146700 | 146700 | 146000 | 214 |
| 606 | 20241014 | 090100 | 172067800 | 146500 | 146800 | 146900 | 146000 | 142 |
| 607 | 20241014 | 090000 | 151253100 | 146800 | 146200 | 147300 | 145900 | 1001 |