32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241028 | 185300 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 3011 |
| 3 | 20241028 | 185200 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 4 | 20241028 | 185100 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 5 | 20241028 | 185000 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 6 | 20241028 | 184900 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 7 | 20241028 | 184800 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 8 | 20241028 | 184700 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 9 | 20241028 | 184600 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 10 | 20241028 | 184500 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 11 | 20241028 | 184400 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 12 | 20241028 | 184300 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 13 | 20241028 | 184200 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 14 | 20241028 | 184100 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 15 | 20241028 | 184000 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 16 | 20241028 | 183900 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 17 | 20241028 | 183800 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 18 | 20241028 | 183700 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 19 | 20241028 | 183600 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 20 | 20241028 | 183500 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 21 | 20241028 | 183400 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 22 | 20241028 | 183300 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 23 | 20241028 | 183200 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 24 | 20241028 | 183100 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 25 | 20241028 | 183000 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 26 | 20241028 | 182900 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 27 | 20241028 | 182800 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 28 | 20241028 | 182700 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 29 | 20241028 | 182600 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 30 | 20241028 | 182500 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 31 | 20241028 | 182400 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 32 | 20241028 | 182300 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 3011 |
| 33 | 20241028 | 182200 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 34 | 20241028 | 182100 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 35 | 20241028 | 182000 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 36 | 20241028 | 181900 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 37 | 20241028 | 181800 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 38 | 20241028 | 181700 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 39 | 20241028 | 181600 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 40 | 20241028 | 181500 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 41 | 20241028 | 181400 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 42 | 20241028 | 181300 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 43 | 20241028 | 181200 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 44 | 20241028 | 181100 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 45 | 20241028 | 181000 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 46 | 20241028 | 180900 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 47 | 20241028 | 180800 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 48 | 20241028 | 180700 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 49 | 20241028 | 180600 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 50 | 20241028 | 180500 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 51 | 20241028 | 180400 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 52 | 20241028 | 180300 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 53 | 20241028 | 180200 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 54 | 20241028 | 180100 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 55 | 20241028 | 180000 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 56 | 20241028 | 175900 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 57 | 20241028 | 175800 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 58 | 20241028 | 175700 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 59 | 20241028 | 175600 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 60 | 20241028 | 175500 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 61 | 20241028 | 175400 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 62 | 20241028 | 175300 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 3011 |
| 63 | 20241028 | 175200 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 64 | 20241028 | 175100 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 65 | 20241028 | 175000 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 66 | 20241028 | 174900 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 67 | 20241028 | 174800 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 68 | 20241028 | 174700 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 69 | 20241028 | 174600 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 70 | 20241028 | 174500 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 71 | 20241028 | 174400 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 72 | 20241028 | 174300 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 73 | 20241028 | 174200 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 74 | 20241028 | 174100 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 75 | 20241028 | 174000 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 76 | 20241028 | 173900 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 77 | 20241028 | 173800 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 78 | 20241028 | 173700 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 79 | 20241028 | 173600 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 80 | 20241028 | 173500 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 81 | 20241028 | 173400 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 82 | 20241028 | 173300 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 83 | 20241028 | 173200 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 84 | 20241028 | 173100 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 85 | 20241028 | 173000 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 86 | 20241028 | 172900 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 87 | 20241028 | 172800 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 88 | 20241028 | 172700 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 89 | 20241028 | 172600 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 90 | 20241028 | 172500 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 91 | 20241028 | 172400 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 92 | 20241028 | 172300 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 3011 |
| 93 | 20241028 | 172200 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 94 | 20241028 | 172100 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 95 | 20241028 | 172000 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 96 | 20241028 | 171900 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 97 | 20241028 | 171800 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 98 | 20241028 | 171700 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 99 | 20241028 | 171600 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 100 | 20241028 | 171500 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 101 | 20241028 | 171400 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 102 | 20241028 | 171300 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 103 | 20241028 | 171200 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 104 | 20241028 | 171100 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 105 | 20241028 | 171000 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 106 | 20241028 | 170900 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 107 | 20241028 | 170800 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 108 | 20241028 | 170700 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 109 | 20241028 | 170600 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 110 | 20241028 | 170500 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 111 | 20241028 | 170400 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 112 | 20241028 | 170300 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 113 | 20241028 | 170200 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 114 | 20241028 | 170100 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 115 | 20241028 | 170000 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 116 | 20241028 | 165900 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 117 | 20241028 | 165800 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 118 | 20241028 | 165700 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 119 | 20241028 | 165600 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 120 | 20241028 | 165500 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 121 | 20241028 | 165400 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 122 | 20241028 | 165300 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 3011 |
| 123 | 20241028 | 165200 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 124 | 20241028 | 165100 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 125 | 20241028 | 165000 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 126 | 20241028 | 164900 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 127 | 20241028 | 164800 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 128 | 20241028 | 164700 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 129 | 20241028 | 164600 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 130 | 20241028 | 164500 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 131 | 20241028 | 164400 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 132 | 20241028 | 164300 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 133 | 20241028 | 164200 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 134 | 20241028 | 164100 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 135 | 20241028 | 164000 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 136 | 20241028 | 163900 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 137 | 20241028 | 163800 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 138 | 20241028 | 163700 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 139 | 20241028 | 163600 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 140 | 20241028 | 163500 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 141 | 20241028 | 163400 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 142 | 20241028 | 163300 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 143 | 20241028 | 163200 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 144 | 20241028 | 163100 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 145 | 20241028 | 163000 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 146 | 20241028 | 162900 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 147 | 20241028 | 162800 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 148 | 20241028 | 162700 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 149 | 20241028 | 162600 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 150 | 20241028 | 162500 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 151 | 20241028 | 162400 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 152 | 20241028 | 162300 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 3011 |
| 153 | 20241028 | 162200 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 154 | 20241028 | 162100 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 155 | 20241028 | 162000 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 156 | 20241028 | 161900 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 157 | 20241028 | 161800 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 158 | 20241028 | 161700 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 159 | 20241028 | 161600 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 160 | 20241028 | 161500 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 161 | 20241028 | 161400 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 162 | 20241028 | 161300 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 163 | 20241028 | 161200 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 164 | 20241028 | 161100 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 165 | 20241028 | 161000 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 166 | 20241028 | 160900 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 167 | 20241028 | 160800 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 168 | 20241028 | 160700 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 169 | 20241028 | 160600 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 170 | 20241028 | 160500 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 171 | 20241028 | 160400 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 172 | 20241028 | 160300 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 173 | 20241028 | 160200 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 174 | 20241028 | 160100 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 175 | 20241028 | 160000 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 176 | 20241028 | 155900 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 177 | 20241028 | 155800 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 178 | 20241028 | 155700 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 179 | 20241028 | 155600 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 180 | 20241028 | 155500 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 181 | 20241028 | 155400 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 182 | 20241028 | 155300 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 3011 |
| 183 | 20241028 | 155200 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 184 | 20241028 | 155100 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 185 | 20241028 | 155000 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 186 | 20241028 | 154900 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 187 | 20241028 | 154800 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 188 | 20241028 | 154700 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 189 | 20241028 | 154600 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 190 | 20241028 | 154500 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 191 | 20241028 | 154400 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 192 | 20241028 | 154300 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 193 | 20241028 | 154200 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 194 | 20241028 | 154100 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 195 | 20241028 | 154000 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 196 | 20241028 | 153900 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 197 | 20241028 | 153800 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 198 | 20241028 | 153700 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 199 | 20241028 | 153600 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 200 | 20241028 | 153500 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 201 | 20241028 | 153400 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 202 | 20241028 | 153300 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 203 | 20241028 | 153200 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 204 | 20241028 | 153100 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 0 |
| 205 | 20241028 | 153000 | 20034098100 | 86600 | 86600 | 86600 | 86600 | 3011 |
| 206 | 20241028 | 152900 | 19773345500 | 86500 | 86500 | 86500 | 86500 | 0 |
| 207 | 20241028 | 152800 | 19773345500 | 86500 | 86500 | 86500 | 86500 | 0 |
| 208 | 20241028 | 152700 | 19773345500 | 86500 | 86500 | 86500 | 86500 | 0 |
| 209 | 20241028 | 152600 | 19773345500 | 86500 | 86500 | 86500 | 86500 | 0 |
| 210 | 20241028 | 152500 | 19773345500 | 86500 | 86500 | 86500 | 86500 | 0 |
| 211 | 20241028 | 152400 | 19773345500 | 86500 | 86500 | 86500 | 86500 | 0 |
| 212 | 20241028 | 152300 | 19773345500 | 86500 | 86500 | 86500 | 86500 | 0 |
| 213 | 20241028 | 152200 | 19773345500 | 86500 | 86500 | 86500 | 86500 | 0 |
| 214 | 20241028 | 152100 | 19773345500 | 86500 | 86500 | 86500 | 86500 | 0 |
| 215 | 20241028 | 152000 | 19773345500 | 86500 | 86500 | 86500 | 86500 | 0 |
| 216 | 20241028 | 151900 | 19773345500 | 86500 | 86500 | 86500 | 86200 | 191 |
| 217 | 20241028 | 151800 | 19756854600 | 86500 | 86300 | 86500 | 86300 | 234 |
| 218 | 20241028 | 151700 | 19736621300 | 86300 | 86300 | 86600 | 86300 | 700 |
| 219 | 20241028 | 151600 | 19676110900 | 86400 | 86400 | 86500 | 86300 | 229 |
| 220 | 20241028 | 151500 | 19656312200 | 86400 | 86500 | 86500 | 86200 | 524 |
| 221 | 20241028 | 151400 | 19611059400 | 86500 | 86400 | 86600 | 86300 | 2037 |
| 222 | 20241028 | 151300 | 19435037000 | 86400 | 86100 | 86400 | 86100 | 380 |
| 223 | 20241028 | 151200 | 19402257800 | 86100 | 86000 | 86100 | 85900 | 926 |
| 224 | 20241028 | 151100 | 19322604800 | 86000 | 85900 | 86000 | 85900 | 37 |
| 225 | 20241028 | 151000 | 19319423400 | 85900 | 86000 | 86200 | 85800 | 674 |
| 226 | 20241028 | 150900 | 19261498100 | 86100 | 86000 | 86200 | 85900 | 638 |
| 227 | 20241028 | 150800 | 19206635100 | 86000 | 85900 | 86100 | 85700 | 191 |
| 228 | 20241028 | 150700 | 19190217400 | 85700 | 86200 | 86200 | 85700 | 369 |
| 229 | 20241028 | 150600 | 19158518000 | 86100 | 86000 | 86200 | 85800 | 584 |
| 230 | 20241028 | 150500 | 19108341900 | 86100 | 86000 | 86100 | 85900 | 784 |
| 231 | 20241028 | 150400 | 19040943000 | 86100 | 86200 | 86300 | 86100 | 166 |
| 232 | 20241028 | 150300 | 19026636500 | 86300 | 86300 | 86300 | 86200 | 233 |
| 233 | 20241028 | 150200 | 19006538700 | 86200 | 86700 | 86800 | 86200 | 1187 |
| 234 | 20241028 | 150100 | 18903859700 | 86800 | 86300 | 86800 | 86200 | 1524 |
| 235 | 20241028 | 150000 | 18771956500 | 86200 | 86100 | 86200 | 86000 | 399 |
| 236 | 20241028 | 145900 | 18737613400 | 86100 | 86200 | 86400 | 86100 | 285 |
| 237 | 20241028 | 145800 | 18713066600 | 86400 | 86200 | 86500 | 86100 | 234 |
| 238 | 20241028 | 145700 | 18692869400 | 86100 | 86200 | 86600 | 86000 | 1125 |
| 239 | 20241028 | 145600 | 18595783200 | 86300 | 86300 | 86300 | 85800 | 1546 |
| 240 | 20241028 | 145500 | 18462567500 | 86400 | 86100 | 86400 | 86000 | 379 |
| 241 | 20241028 | 145400 | 18429919200 | 86100 | 86400 | 86400 | 86000 | 634 |
| 242 | 20241028 | 145300 | 18375317100 | 86400 | 86300 | 86400 | 86100 | 427 |
| 243 | 20241028 | 145200 | 18338493000 | 86300 | 85500 | 86400 | 85500 | 1677 |
| 244 | 20241028 | 145100 | 18194421500 | 85400 | 85800 | 85800 | 85300 | 588 |
| 245 | 20241028 | 145000 | 18144169900 | 85800 | 86000 | 86300 | 85600 | 2624 |
| 246 | 20241028 | 144900 | 17918798700 | 86300 | 86700 | 86800 | 85900 | 1560 |
| 247 | 20241028 | 144800 | 17784091600 | 86700 | 85300 | 87000 | 85300 | 5452 |
| 248 | 20241028 | 144700 | 17313507500 | 85300 | 84900 | 85300 | 84900 | 1164 |
| 249 | 20241028 | 144600 | 17214486000 | 84900 | 84800 | 84900 | 84700 | 472 |
| 250 | 20241028 | 144500 | 17174454000 | 84800 | 84800 | 84900 | 84700 | 267 |
| 251 | 20241028 | 144400 | 17151829000 | 84800 | 84800 | 84800 | 84600 | 278 |
| 252 | 20241028 | 144300 | 17128280400 | 84700 | 84800 | 84800 | 84600 | 197 |
| 253 | 20241028 | 144200 | 17111589800 | 84900 | 84700 | 84900 | 84600 | 254 |
| 254 | 20241028 | 144100 | 17090061900 | 84700 | 84700 | 84800 | 84600 | 258 |
| 255 | 20241028 | 144000 | 17068208800 | 84700 | 84700 | 84900 | 84700 | 153 |
| 256 | 20241028 | 143900 | 17055229000 | 84600 | 84900 | 84900 | 84600 | 171 |
| 257 | 20241028 | 143800 | 17040746200 | 84700 | 84800 | 84900 | 84600 | 245 |
| 258 | 20241028 | 143700 | 17019992100 | 84800 | 84800 | 84800 | 84700 | 259 |
| 259 | 20241028 | 143600 | 16998043500 | 84800 | 84700 | 84800 | 84700 | 284 |
| 260 | 20241028 | 143500 | 16973980300 | 84800 | 84800 | 84800 | 84700 | 322 |
| 261 | 20241028 | 143400 | 16946698100 | 84700 | 84800 | 84800 | 84700 | 190 |
| 262 | 20241028 | 143300 | 16930597600 | 84800 | 84700 | 84800 | 84600 | 268 |
| 263 | 20241028 | 143200 | 16907894200 | 84800 | 84800 | 84800 | 84600 | 369 |
| 264 | 20241028 | 143100 | 16876624800 | 84700 | 84700 | 84900 | 84700 | 722 |
| 265 | 20241028 | 143000 | 16815407700 | 84700 | 84800 | 84800 | 84600 | 237 |
| 266 | 20241028 | 142900 | 16795324500 | 84700 | 84700 | 84800 | 84600 | 214 |
| 267 | 20241028 | 142800 | 16777193700 | 84700 | 84600 | 84800 | 84600 | 208 |
| 268 | 20241028 | 142700 | 16759582200 | 84700 | 84800 | 84800 | 84600 | 220 |
| 269 | 20241028 | 142600 | 16740954600 | 84800 | 84700 | 84800 | 84600 | 948 |
| 270 | 20241028 | 142500 | 16660609000 | 84600 | 84700 | 84700 | 84500 | 346 |
| 271 | 20241028 | 142400 | 16631321800 | 84600 | 84600 | 84600 | 84500 | 242 |
| 272 | 20241028 | 142300 | 16610863100 | 84500 | 84600 | 84700 | 84500 | 872 |
| 273 | 20241028 | 142200 | 16537099200 | 84500 | 84500 | 84500 | 84200 | 171 |
| 274 | 20241028 | 142100 | 16522684500 | 84400 | 84500 | 84500 | 84200 | 143 |
| 275 | 20241028 | 142000 | 16510620400 | 84400 | 84300 | 84500 | 84200 | 204 |
| 276 | 20241028 | 141900 | 16493421700 | 84300 | 84400 | 84500 | 84200 | 101 |
| 277 | 20241028 | 141800 | 16484905200 | 84300 | 84300 | 84500 | 84200 | 233 |
| 278 | 20241028 | 141700 | 16465253900 | 84300 | 84300 | 84500 | 84300 | 303 |
| 279 | 20241028 | 141600 | 16439678900 | 84300 | 84300 | 84300 | 84000 | 212 |
| 280 | 20241028 | 141500 | 16421847800 | 84200 | 84300 | 84300 | 84000 | 166 |
| 281 | 20241028 | 141400 | 16407881800 | 84000 | 84400 | 84400 | 84000 | 172 |
| 282 | 20241028 | 141300 | 16393411400 | 84400 | 84300 | 84400 | 84000 | 198 |
| 283 | 20241028 | 141200 | 16376748500 | 84300 | 84300 | 84300 | 84000 | 230 |
| 284 | 20241028 | 141100 | 16357406000 | 84300 | 84300 | 84300 | 84100 | 161 |
| 285 | 20241028 | 141000 | 16343851500 | 84300 | 84300 | 84400 | 84100 | 178 |
| 286 | 20241028 | 140900 | 16328860900 | 84100 | 84300 | 84300 | 84100 | 393 |
| 287 | 20241028 | 140800 | 16295786900 | 84000 | 84200 | 84300 | 84000 | 198 |
| 288 | 20241028 | 140700 | 16279131400 | 84100 | 84200 | 84300 | 84100 | 190 |
| 289 | 20241028 | 140600 | 16263132100 | 84300 | 84200 | 84300 | 84000 | 338 |
| 290 | 20241028 | 140500 | 16234669600 | 84100 | 84200 | 84300 | 84100 | 221 |
| 291 | 20241028 | 140400 | 16216069400 | 84000 | 84100 | 84100 | 84000 | 172 |
| 292 | 20241028 | 140300 | 16201613200 | 84000 | 84000 | 84100 | 83900 | 149 |
| 293 | 20241028 | 140200 | 16189100500 | 84100 | 84100 | 84100 | 83900 | 184 |
| 294 | 20241028 | 140100 | 16173639200 | 84100 | 84000 | 84100 | 83900 | 486 |
| 295 | 20241028 | 140000 | 16132807000 | 84000 | 84100 | 84200 | 83900 | 1091 |
| 296 | 20241028 | 135900 | 16041083200 | 84100 | 84100 | 84100 | 84000 | 145 |
| 297 | 20241028 | 135800 | 16028896900 | 84000 | 84000 | 84100 | 83900 | 199 |
| 298 | 20241028 | 135700 | 16012191600 | 83900 | 84000 | 84100 | 83900 | 252 |
| 299 | 20241028 | 135600 | 15991019600 | 84100 | 84100 | 84200 | 84000 | 100 |
| 300 | 20241028 | 135500 | 15982607600 | 84000 | 84100 | 84200 | 84000 | 200 |
| 301 | 20241028 | 135400 | 15965792100 | 84200 | 84200 | 84300 | 84100 | 214 |
| 302 | 20241028 | 135300 | 15947778200 | 84200 | 84200 | 84300 | 84200 | 108 |
| 303 | 20241028 | 135200 | 15938684500 | 84100 | 84300 | 84400 | 84100 | 217 |
| 304 | 20241028 | 135100 | 15920416300 | 84300 | 84000 | 84300 | 83900 | 259 |
| 305 | 20241028 | 135000 | 15898658900 | 84000 | 84300 | 84300 | 83800 | 152 |
| 306 | 20241028 | 134900 | 15885883900 | 84300 | 84200 | 84300 | 84000 | 263 |
| 307 | 20241028 | 134800 | 15863769200 | 84300 | 84200 | 84300 | 84000 | 149 |
| 308 | 20241028 | 134700 | 15851235900 | 84100 | 84100 | 84200 | 84000 | 121 |
| 309 | 20241028 | 134600 | 15841058800 | 84300 | 84100 | 84300 | 84000 | 253 |
| 310 | 20241028 | 134500 | 15819779200 | 84200 | 84100 | 84300 | 84100 | 124 |
| 311 | 20241028 | 134400 | 15809338600 | 84200 | 84100 | 84200 | 84000 | 619 |
| 312 | 20241028 | 134300 | 15757228200 | 84100 | 84000 | 84200 | 84000 | 183 |
| 313 | 20241028 | 134200 | 15741836400 | 84100 | 83800 | 84100 | 83800 | 988 |
| 314 | 20241028 | 134100 | 15658821000 | 83800 | 83800 | 83900 | 83800 | 97 |
| 315 | 20241028 | 134000 | 15650689400 | 83800 | 83800 | 83800 | 83700 | 190 |
| 316 | 20241028 | 133900 | 15634775000 | 83700 | 83900 | 83900 | 83700 | 167 |
| 317 | 20241028 | 133800 | 15620782800 | 83900 | 83700 | 83900 | 83700 | 112 |
| 318 | 20241028 | 133700 | 15611399800 | 83600 | 83900 | 83900 | 83600 | 188 |
| 319 | 20241028 | 133600 | 15595675200 | 83900 | 83800 | 83900 | 83600 | 219 |
| 320 | 20241028 | 133500 | 15577336400 | 83700 | 83800 | 83900 | 83700 | 698 |
| 321 | 20241028 | 133400 | 15518894800 | 83800 | 83900 | 83900 | 83700 | 503 |
| 322 | 20241028 | 133300 | 15476745700 | 83900 | 84100 | 84100 | 83800 | 184 |
| 323 | 20241028 | 133200 | 15461306200 | 84100 | 84000 | 84100 | 83900 | 223 |
| 324 | 20241028 | 133100 | 15442587600 | 83900 | 84200 | 84200 | 83900 | 163 |
| 325 | 20241028 | 133000 | 15428889700 | 84100 | 84100 | 84100 | 83900 | 173 |
| 326 | 20241028 | 132900 | 15414354700 | 83900 | 84100 | 84200 | 83900 | 186 |
| 327 | 20241028 | 132800 | 15398726800 | 84100 | 84200 | 84200 | 83900 | 165 |
| 328 | 20241028 | 132700 | 15384866100 | 84100 | 83900 | 84100 | 83800 | 1178 |
| 329 | 20241028 | 132600 | 15285931000 | 83800 | 83700 | 83800 | 83600 | 200 |
| 330 | 20241028 | 132500 | 15269188900 | 83700 | 83700 | 83800 | 83500 | 453 |
| 331 | 20241028 | 132400 | 15231309500 | 83800 | 84100 | 84100 | 83600 | 484 |
| 332 | 20241028 | 132300 | 15190818300 | 84200 | 83700 | 84200 | 83700 | 163 |
| 333 | 20241028 | 132200 | 15177155700 | 83900 | 83900 | 84000 | 83700 | 227 |
| 334 | 20241028 | 132100 | 15158120100 | 83800 | 83800 | 84000 | 83800 | 116 |
| 335 | 20241028 | 132000 | 15148389100 | 83900 | 84000 | 84000 | 83800 | 129 |
| 336 | 20241028 | 131900 | 15137565600 | 84200 | 83900 | 84200 | 83700 | 1811 |
| 337 | 20241028 | 131800 | 14985750300 | 83900 | 84000 | 84100 | 83900 | 183 |
| 338 | 20241028 | 131700 | 14970392000 | 84000 | 83900 | 84000 | 83900 | 230 |
| 339 | 20241028 | 131600 | 14951092000 | 84000 | 84100 | 84100 | 83900 | 437 |
| 340 | 20241028 | 131500 | 14914383100 | 84200 | 84000 | 84200 | 84000 | 104 |
| 341 | 20241028 | 131400 | 14905637500 | 84100 | 84100 | 84300 | 84000 | 384 |
| 342 | 20241028 | 131300 | 14873318900 | 84100 | 84100 | 84200 | 84000 | 280 |
| 343 | 20241028 | 131200 | 14849783100 | 84200 | 84200 | 84300 | 84000 | 109 |
| 344 | 20241028 | 131100 | 14840610100 | 84200 | 84200 | 84300 | 84000 | 316 |
| 345 | 20241028 | 131000 | 14814007900 | 84300 | 84100 | 84300 | 84100 | 158 |
| 346 | 20241028 | 130900 | 14800713900 | 84200 | 84300 | 84300 | 84000 | 181 |
| 347 | 20241028 | 130800 | 14785479900 | 84300 | 84200 | 84300 | 84000 | 387 |
| 348 | 20241028 | 130700 | 14752918400 | 84100 | 84000 | 84200 | 84000 | 337 |
| 349 | 20241028 | 130600 | 14724591800 | 84100 | 84100 | 84100 | 83900 | 214 |
| 350 | 20241028 | 130500 | 14706615600 | 84100 | 84000 | 84100 | 83900 | 103 |
| 351 | 20241028 | 130400 | 14697960900 | 84000 | 84200 | 84200 | 84000 | 280 |
| 352 | 20241028 | 130300 | 14674424700 | 84100 | 84200 | 84200 | 84000 | 419 |
| 353 | 20241028 | 130200 | 14639185300 | 84100 | 84100 | 84200 | 84100 | 213 |
| 354 | 20241028 | 130100 | 14621269900 | 84200 | 84300 | 84400 | 84200 | 612 |
| 355 | 20241028 | 130000 | 14569729000 | 84200 | 84300 | 84300 | 84100 | 439 |
| 356 | 20241028 | 125900 | 14532768400 | 84200 | 84400 | 84400 | 84200 | 135 |
| 357 | 20241028 | 125800 | 14521385600 | 84400 | 84400 | 84400 | 84300 | 162 |
| 358 | 20241028 | 125700 | 14507726600 | 84400 | 84400 | 84500 | 84300 | 201 |
| 359 | 20241028 | 125600 | 14490774700 | 84400 | 84200 | 84500 | 84200 | 191 |
| 360 | 20241028 | 125500 | 14474672400 | 84300 | 84400 | 84400 | 84200 | 188 |
| 361 | 20241028 | 125400 | 14458830900 | 84200 | 84400 | 84400 | 84100 | 136 |
| 362 | 20241028 | 125300 | 14447370500 | 84200 | 84100 | 84300 | 84000 | 163 |
| 363 | 20241028 | 125200 | 14433656600 | 84200 | 84200 | 84400 | 84100 | 212 |
| 364 | 20241028 | 125100 | 14415800700 | 84200 | 84200 | 84400 | 84100 | 181 |
| 365 | 20241028 | 125000 | 14400555500 | 84200 | 84300 | 84300 | 84100 | 124 |
| 366 | 20241028 | 124900 | 14390119800 | 84300 | 84300 | 84300 | 84000 | 322 |
| 367 | 20241028 | 124800 | 14362999600 | 84300 | 84400 | 84400 | 83900 | 1598 |
| 368 | 20241028 | 124700 | 14228780600 | 84000 | 84600 | 84600 | 84000 | 3081 |
| 369 | 20241028 | 124600 | 13969063400 | 84600 | 84500 | 84700 | 84400 | 212 |
| 370 | 20241028 | 124500 | 13951138200 | 84400 | 84600 | 84600 | 84400 | 210 |
| 371 | 20241028 | 124400 | 13933389500 | 84600 | 84700 | 84700 | 84400 | 191 |
| 372 | 20241028 | 124300 | 13917261700 | 84800 | 84700 | 84800 | 84500 | 114 |
| 373 | 20241028 | 124200 | 13907615000 | 84400 | 84500 | 84600 | 84400 | 189 |
| 374 | 20241028 | 124100 | 13891647600 | 84400 | 84500 | 84500 | 84400 | 132 |
| 375 | 20241028 | 124000 | 13880501500 | 84700 | 84600 | 84700 | 84500 | 273 |
| 376 | 20241028 | 123900 | 13857417400 | 84600 | 84600 | 84800 | 84500 | 197 |
| 377 | 20241028 | 123800 | 13840756600 | 84500 | 84600 | 84700 | 84500 | 195 |
| 378 | 20241028 | 123700 | 13824272000 | 84600 | 84500 | 84600 | 84500 | 168 |
| 379 | 20241028 | 123600 | 13810071300 | 84600 | 84600 | 84900 | 84500 | 204 |
| 380 | 20241028 | 123500 | 13792818100 | 84600 | 84800 | 84800 | 84600 | 117 |
| 381 | 20241028 | 123400 | 13782913900 | 84800 | 84700 | 84800 | 84500 | 186 |
| 382 | 20241028 | 123300 | 13767177400 | 84700 | 84600 | 84800 | 84500 | 209 |
| 383 | 20241028 | 123200 | 13749493000 | 84700 | 84700 | 84800 | 84600 | 122 |
| 384 | 20241028 | 123100 | 13739164700 | 84600 | 84700 | 84800 | 84600 | 151 |
| 385 | 20241028 | 123000 | 13726384000 | 84700 | 84700 | 84800 | 84600 | 194 |
| 386 | 20241028 | 122900 | 13709961400 | 84900 | 84700 | 84900 | 84600 | 260 |
| 387 | 20241028 | 122800 | 13687940000 | 84700 | 84900 | 84900 | 84600 | 93 |
| 388 | 20241028 | 122700 | 13680057500 | 84900 | 84700 | 84900 | 84600 | 125 |
| 389 | 20241028 | 122600 | 13669477600 | 84800 | 84800 | 85000 | 84700 | 91 |
| 390 | 20241028 | 122500 | 13661761500 | 84700 | 84600 | 84900 | 84600 | 210 |
| 391 | 20241028 | 122400 | 13643962700 | 84700 | 84700 | 84900 | 84600 | 151 |
| 392 | 20241028 | 122300 | 13631172400 | 84800 | 84900 | 84900 | 84600 | 145 |
| 393 | 20241028 | 122200 | 13618887200 | 84900 | 84700 | 84900 | 84500 | 157 |
| 394 | 20241028 | 122100 | 13605609200 | 84700 | 84800 | 84800 | 84600 | 157 |
| 395 | 20241028 | 122000 | 13592318600 | 84800 | 84800 | 84900 | 84600 | 242 |
| 396 | 20241028 | 121900 | 13571817200 | 84900 | 85000 | 85000 | 84900 | 144 |
| 397 | 20241028 | 121800 | 13559589400 | 84900 | 84800 | 85000 | 84700 | 179 |
| 398 | 20241028 | 121700 | 13544410700 | 85000 | 84800 | 85000 | 84700 | 255 |
| 399 | 20241028 | 121600 | 13522789600 | 84700 | 84800 | 85000 | 84600 | 128 |
| 400 | 20241028 | 121500 | 13511941600 | 84900 | 84700 | 84900 | 84600 | 176 |
| 401 | 20241028 | 121400 | 13497044200 | 84700 | 84600 | 84900 | 84600 | 218 |
| 402 | 20241028 | 121300 | 13478586600 | 84700 | 84800 | 84800 | 84600 | 123 |
| 403 | 20241028 | 121200 | 13468166700 | 84800 | 84700 | 84800 | 84500 | 186 |
| 404 | 20241028 | 121100 | 13452424900 | 84700 | 84900 | 84900 | 84600 | 197 |
| 405 | 20241028 | 121000 | 13435736000 | 84900 | 84600 | 85000 | 84600 | 283 |
| 406 | 20241028 | 120900 | 13411744000 | 84600 | 84600 | 84700 | 84600 | 115 |
| 407 | 20241028 | 120800 | 13402010700 | 84600 | 84900 | 84900 | 84600 | 532 |
| 408 | 20241028 | 120700 | 13356971000 | 84600 | 84800 | 84800 | 84600 | 199 |
| 409 | 20241028 | 120600 | 13340120900 | 84700 | 84900 | 84900 | 84600 | 220 |
| 410 | 20241028 | 120500 | 13321498100 | 84900 | 84800 | 84900 | 84600 | 143 |
| 411 | 20241028 | 120400 | 13309388100 | 84900 | 84800 | 85200 | 84800 | 106 |
| 412 | 20241028 | 120300 | 13300388600 | 84600 | 84700 | 84800 | 84500 | 678 |
| 413 | 20241028 | 120200 | 13243023200 | 84800 | 84900 | 85300 | 84700 | 515 |
| 414 | 20241028 | 120100 | 13199267100 | 85200 | 84900 | 85200 | 84700 | 475 |
| 415 | 20241028 | 120000 | 13158946600 | 84900 | 84900 | 85000 | 84800 | 312 |
| 416 | 20241028 | 115900 | 13132479500 | 85000 | 84900 | 85100 | 84800 | 150 |
| 417 | 20241028 | 115800 | 13119745600 | 84800 | 84800 | 85000 | 84800 | 105 |
| 418 | 20241028 | 115700 | 13110831300 | 85000 | 85000 | 85100 | 84800 | 226 |
| 419 | 20241028 | 115600 | 13091652800 | 85000 | 85200 | 85200 | 84900 | 142 |
| 420 | 20241028 | 115500 | 13079582500 | 85100 | 84900 | 85100 | 84900 | 179 |
| 421 | 20241028 | 115400 | 13064375000 | 85000 | 85000 | 85200 | 84900 | 99 |
| 422 | 20241028 | 115300 | 13055966100 | 85000 | 85100 | 85300 | 84900 | 223 |
| 423 | 20241028 | 115200 | 13036997900 | 85100 | 85100 | 85200 | 84900 | 161 |
| 424 | 20241028 | 115100 | 13023300900 | 84900 | 85100 | 85100 | 84900 | 213 |
| 425 | 20241028 | 115000 | 13005210800 | 85100 | 84900 | 85200 | 84900 | 167 |
| 426 | 20241028 | 114900 | 12991012000 | 84900 | 85000 | 85100 | 84900 | 148 |
| 427 | 20241028 | 114800 | 12978434800 | 84900 | 85000 | 85100 | 84900 | 172 |
| 428 | 20241028 | 114700 | 12963817100 | 85000 | 84900 | 85100 | 84900 | 171 |
| 429 | 20241028 | 114600 | 12949291000 | 85000 | 85200 | 85200 | 85000 | 128 |
| 430 | 20241028 | 114500 | 12938399200 | 85100 | 85200 | 85300 | 84900 | 269 |
| 431 | 20241028 | 114400 | 12915520100 | 85200 | 85300 | 85300 | 85100 | 171 |
| 432 | 20241028 | 114300 | 12900961800 | 85200 | 85300 | 85300 | 85100 | 250 |
| 433 | 20241028 | 114200 | 12879666900 | 85300 | 85300 | 85400 | 85200 | 189 |
| 434 | 20241028 | 114100 | 12863553800 | 85300 | 85500 | 85500 | 85300 | 168 |
| 435 | 20241028 | 114000 | 12849215200 | 85400 | 85400 | 85500 | 85300 | 202 |
| 436 | 20241028 | 113900 | 12831977000 | 85300 | 85200 | 85400 | 85200 | 486 |
| 437 | 20241028 | 113800 | 12790504600 | 85200 | 85100 | 85300 | 85100 | 373 |
| 438 | 20241028 | 113700 | 12758731500 | 85000 | 85100 | 85200 | 85000 | 182 |
| 439 | 20241028 | 113600 | 12743249800 | 85000 | 85200 | 85200 | 85000 | 200 |
| 440 | 20241028 | 113500 | 12726242700 | 85100 | 85100 | 85100 | 85000 | 203 |
| 441 | 20241028 | 113400 | 12708981700 | 85000 | 85000 | 85200 | 85000 | 174 |
| 442 | 20241028 | 113300 | 12694181800 | 84900 | 85200 | 85200 | 84900 | 173 |
| 443 | 20241028 | 113200 | 12679465300 | 85200 | 85100 | 85200 | 84900 | 155 |
| 444 | 20241028 | 113100 | 12666290800 | 85100 | 85200 | 85200 | 85100 | 121 |
| 445 | 20241028 | 113000 | 12655989500 | 85200 | 85200 | 85200 | 84900 | 199 |
| 446 | 20241028 | 112900 | 12639054300 | 85100 | 85100 | 85200 | 85000 | 174 |
| 447 | 20241028 | 112800 | 12624246600 | 85100 | 85100 | 85200 | 84900 | 184 |
| 448 | 20241028 | 112700 | 12608595400 | 85100 | 85000 | 85200 | 84900 | 222 |
| 449 | 20241028 | 112600 | 12589708100 | 85100 | 85200 | 85200 | 85000 | 124 |
| 450 | 20241028 | 112500 | 12579152700 | 85000 | 85000 | 85200 | 84900 | 168 |
| 451 | 20241028 | 112400 | 12564865900 | 84900 | 85200 | 85200 | 84900 | 210 |
| 452 | 20241028 | 112300 | 12547013300 | 85000 | 85200 | 85200 | 84900 | 143 |
| 453 | 20241028 | 112200 | 12534851900 | 85100 | 85000 | 85200 | 84800 | 207 |
| 454 | 20241028 | 112100 | 12517264700 | 85000 | 85000 | 85200 | 85000 | 135 |
| 455 | 20241028 | 112000 | 12505782600 | 85000 | 85000 | 85200 | 85000 | 579 |
| 456 | 20241028 | 111900 | 12456492300 | 85000 | 85000 | 85200 | 84900 | 151 |
| 457 | 20241028 | 111800 | 12443656500 | 84900 | 85000 | 85100 | 84900 | 241 |
| 458 | 20241028 | 111700 | 12423188700 | 85100 | 84900 | 85200 | 84800 | 159 |
| 459 | 20241028 | 111600 | 12409684500 | 84900 | 84900 | 84900 | 84800 | 196 |
| 460 | 20241028 | 111500 | 12393052400 | 84900 | 84900 | 85000 | 84800 | 150 |
| 461 | 20241028 | 111400 | 12380323200 | 85000 | 85200 | 85200 | 84700 | 402 |
| 462 | 20241028 | 111300 | 12346144700 | 85200 | 85200 | 85300 | 85100 | 248 |
| 463 | 20241028 | 111200 | 12325018500 | 85300 | 85300 | 85300 | 85100 | 303 |
| 464 | 20241028 | 111100 | 12299210900 | 85300 | 84700 | 85300 | 84700 | 702 |
| 465 | 20241028 | 111000 | 12239521400 | 85100 | 84900 | 85100 | 84600 | 415 |
| 466 | 20241028 | 110900 | 12204298300 | 84900 | 84700 | 84900 | 84600 | 196 |
| 467 | 20241028 | 110800 | 12187696000 | 84600 | 84800 | 84900 | 84600 | 165 |
| 468 | 20241028 | 110700 | 12173711600 | 84700 | 84800 | 84800 | 84700 | 184 |
| 469 | 20241028 | 110600 | 12158123900 | 84800 | 84700 | 84900 | 84600 | 261 |
| 470 | 20241028 | 110500 | 12136007600 | 84700 | 84900 | 85000 | 84700 | 190 |
| 471 | 20241028 | 110400 | 12119894200 | 84900 | 84600 | 84900 | 84600 | 646 |
| 472 | 20241028 | 110300 | 12065226100 | 84500 | 84500 | 84600 | 84400 | 235 |
| 473 | 20241028 | 110200 | 12045368200 | 84500 | 84300 | 84500 | 84000 | 165 |
| 474 | 20241028 | 110100 | 12031483900 | 83900 | 84300 | 84400 | 83900 | 185 |
| 475 | 20241028 | 110000 | 12015931700 | 84600 | 84100 | 84600 | 84000 | 261 |
| 476 | 20241028 | 105900 | 11993957200 | 84100 | 84000 | 84400 | 83900 | 182 |
| 477 | 20241028 | 105800 | 11978654800 | 84000 | 84000 | 84000 | 83900 | 186 |
| 478 | 20241028 | 105700 | 11963042300 | 84000 | 84000 | 84100 | 83900 | 209 |
| 479 | 20241028 | 105600 | 11945493300 | 84000 | 84000 | 84000 | 83900 | 149 |
| 480 | 20241028 | 105500 | 11932988400 | 84000 | 84100 | 84300 | 83900 | 214 |
| 481 | 20241028 | 105400 | 11915010900 | 84100 | 84000 | 84200 | 84000 | 456 |
| 482 | 20241028 | 105300 | 11876673900 | 84000 | 84100 | 84100 | 83800 | 355 |
| 483 | 20241028 | 105200 | 11846878000 | 84000 | 84000 | 84100 | 84000 | 290 |
| 484 | 20241028 | 105100 | 11822517900 | 83900 | 84000 | 84000 | 83900 | 314 |
| 485 | 20241028 | 105000 | 11796170000 | 84000 | 84100 | 84100 | 83900 | 416 |
| 486 | 20241028 | 104900 | 11761225200 | 84100 | 84200 | 84800 | 84000 | 765 |
| 487 | 20241028 | 104800 | 11696882800 | 84200 | 84400 | 84500 | 84200 | 390 |
| 488 | 20241028 | 104700 | 11664017800 | 84500 | 84900 | 84900 | 84500 | 1988 |
| 489 | 20241028 | 104600 | 11495539500 | 84800 | 84900 | 85000 | 84800 | 218 |
| 490 | 20241028 | 104500 | 11477030700 | 84900 | 85100 | 85200 | 84900 | 340 |
| 491 | 20241028 | 104400 | 11448119800 | 85200 | 85100 | 85300 | 85100 | 140 |
| 492 | 20241028 | 104300 | 11436182900 | 85000 | 85100 | 85200 | 85000 | 231 |
| 493 | 20241028 | 104200 | 11416535400 | 85100 | 85000 | 85300 | 85000 | 220 |
| 494 | 20241028 | 104100 | 11397797800 | 85000 | 85100 | 85200 | 84900 | 252 |
| 495 | 20241028 | 104000 | 11376371900 | 85100 | 85000 | 85200 | 84800 | 735 |
| 496 | 20241028 | 103900 | 11313833700 | 84800 | 85000 | 85000 | 84800 | 267 |
| 497 | 20241028 | 103800 | 11291175300 | 84900 | 85000 | 85100 | 84800 | 325 |
| 498 | 20241028 | 103700 | 11263568000 | 84900 | 85000 | 85100 | 84900 | 348 |
| 499 | 20241028 | 103600 | 11233985400 | 85100 | 85000 | 85200 | 84800 | 673 |
| 500 | 20241028 | 103500 | 11176752000 | 85000 | 85100 | 85100 | 84800 | 306 |
| 501 | 20241028 | 103400 | 11150748400 | 85000 | 84900 | 85100 | 84600 | 577 |
| 502 | 20241028 | 103300 | 11101775800 | 84900 | 84800 | 85000 | 84400 | 418 |
| 503 | 20241028 | 103200 | 11066309400 | 84400 | 84600 | 84900 | 84400 | 2342 |
| 504 | 20241028 | 103100 | 10868436900 | 84400 | 84500 | 84600 | 84300 | 318 |
| 505 | 20241028 | 103000 | 10841592400 | 84300 | 84400 | 84700 | 84300 | 268 |
| 506 | 20241028 | 102900 | 10818969500 | 84700 | 84700 | 84800 | 84400 | 2276 |
| 507 | 20241028 | 102800 | 10626525300 | 84700 | 84900 | 85000 | 84700 | 309 |
| 508 | 20241028 | 102700 | 10600320300 | 85000 | 84900 | 85000 | 84800 | 523 |
| 509 | 20241028 | 102600 | 10555932000 | 84900 | 85000 | 85100 | 84700 | 416 |
| 510 | 20241028 | 102500 | 10520622900 | 84900 | 84600 | 85000 | 84600 | 1412 |
| 511 | 20241028 | 102400 | 10400889700 | 84700 | 84400 | 84800 | 84300 | 481 |
| 512 | 20241028 | 102300 | 10360190000 | 84400 | 84600 | 84800 | 84400 | 589 |
| 513 | 20241028 | 102200 | 10310402500 | 84600 | 84300 | 84600 | 84200 | 730 |
| 514 | 20241028 | 102100 | 10248755100 | 84300 | 83900 | 84400 | 83900 | 1494 |
| 515 | 20241028 | 102000 | 10123132800 | 83900 | 83400 | 83900 | 83400 | 1284 |
| 516 | 20241028 | 101900 | 10015789800 | 83300 | 83000 | 83400 | 83000 | 579 |
| 517 | 20241028 | 101800 | 9967607100 | 83100 | 83000 | 83100 | 83000 | 267 |
| 518 | 20241028 | 101700 | 9945444200 | 83000 | 82900 | 83100 | 82900 | 1555 |
| 519 | 20241028 | 101600 | 9816451400 | 82900 | 83200 | 83200 | 82900 | 373 |
| 520 | 20241028 | 101500 | 9785485600 | 83100 | 83200 | 83200 | 82900 | 647 |
| 521 | 20241028 | 101400 | 9731776900 | 83100 | 82900 | 83100 | 82900 | 212 |
| 522 | 20241028 | 101300 | 9714194300 | 82900 | 82800 | 83000 | 82800 | 1403 |
| 523 | 20241028 | 101200 | 9597908600 | 82800 | 82800 | 82900 | 82700 | 1101 |
| 524 | 20241028 | 101100 | 9506746100 | 82900 | 82900 | 83100 | 82800 | 612 |
| 525 | 20241028 | 101000 | 9456001400 | 82800 | 83000 | 83000 | 82800 | 567 |
| 526 | 20241028 | 100900 | 9408971200 | 82900 | 83000 | 83000 | 82800 | 435 |
| 527 | 20241028 | 100800 | 9372916500 | 82900 | 83000 | 83000 | 82900 | 404 |
| 528 | 20241028 | 100700 | 9339403900 | 83000 | 83300 | 83300 | 82900 | 390 |
| 529 | 20241028 | 100600 | 9307017600 | 83300 | 83300 | 83300 | 83000 | 3528 |
| 530 | 20241028 | 100500 | 9014025200 | 83300 | 83800 | 83900 | 83100 | 581 |
| 531 | 20241028 | 100400 | 8965487800 | 83800 | 83800 | 84100 | 83800 | 1326 |
| 532 | 20241028 | 100300 | 8854192500 | 83800 | 83500 | 83900 | 83300 | 461 |
| 533 | 20241028 | 100200 | 8815648500 | 83200 | 83300 | 83600 | 83100 | 591 |
| 534 | 20241028 | 100100 | 8766325100 | 83500 | 82800 | 83500 | 82800 | 2764 |
| 535 | 20241028 | 100000 | 8536381900 | 82800 | 82700 | 82800 | 82600 | 1019 |
| 536 | 20241028 | 095900 | 8452092300 | 82700 | 82800 | 82900 | 82700 | 426 |
| 537 | 20241028 | 095800 | 8416837000 | 82800 | 83100 | 83200 | 82700 | 2645 |
| 538 | 20241028 | 095700 | 8197401500 | 83200 | 83500 | 83500 | 82900 | 2757 |
| 539 | 20241028 | 095600 | 7968296700 | 83500 | 83400 | 83700 | 83200 | 1680 |
| 540 | 20241028 | 095500 | 7828037000 | 83200 | 82900 | 83500 | 82900 | 1883 |
| 541 | 20241028 | 095400 | 7671571600 | 83000 | 83100 | 83100 | 82300 | 3301 |
| 542 | 20241028 | 095300 | 7398357400 | 83100 | 83300 | 83300 | 82600 | 4319 |
| 543 | 20241028 | 095200 | 7039976200 | 83300 | 83800 | 83800 | 82900 | 5991 |
| 544 | 20241028 | 095100 | 6541931000 | 83800 | 83900 | 84000 | 83400 | 2166 |
| 545 | 20241028 | 095000 | 6360725800 | 83700 | 84100 | 84300 | 83700 | 2499 |
| 546 | 20241028 | 094900 | 6150567000 | 84100 | 84300 | 84500 | 84000 | 1342 |
| 547 | 20241028 | 094800 | 6037493300 | 84300 | 84500 | 84500 | 83800 | 3889 |
| 548 | 20241028 | 094700 | 5710522300 | 84700 | 85000 | 85000 | 84600 | 656 |
| 549 | 20241028 | 094600 | 5654977600 | 85000 | 85000 | 85000 | 84500 | 2759 |
| 550 | 20241028 | 094500 | 5421153900 | 84500 | 85200 | 85300 | 84500 | 3387 |
| 551 | 20241028 | 094400 | 5133862200 | 85100 | 85000 | 85200 | 84800 | 375 |
| 552 | 20241028 | 094300 | 5101966500 | 84800 | 84900 | 85200 | 84600 | 826 |
| 553 | 20241028 | 094200 | 5031927600 | 84900 | 84900 | 85000 | 84300 | 2467 |
| 554 | 20241028 | 094100 | 4823107100 | 84900 | 85100 | 85300 | 84600 | 1355 |
| 555 | 20241028 | 094000 | 4707974900 | 85300 | 86100 | 86100 | 84000 | 5778 |
| 556 | 20241028 | 093900 | 4217399800 | 86200 | 86600 | 86600 | 86000 | 2441 |
| 557 | 20241028 | 093800 | 4006656000 | 86600 | 87300 | 87300 | 86500 | 2776 |
| 558 | 20241028 | 093700 | 3765474600 | 87000 | 87000 | 87300 | 86600 | 1433 |
| 559 | 20241028 | 093600 | 3640815400 | 86600 | 87300 | 87500 | 86600 | 1991 |
| 560 | 20241028 | 093500 | 3467700400 | 87200 | 86900 | 87300 | 86700 | 3184 |
| 561 | 20241028 | 093400 | 3190688400 | 86900 | 85400 | 86900 | 85400 | 9225 |
| 562 | 20241028 | 093300 | 2398169200 | 81100 | 81100 | 81100 | 81100 | 0 |
| 563 | 20241028 | 093200 | 2398169200 | 81100 | 81100 | 81100 | 81100 | 0 |
| 564 | 20241028 | 093100 | 2398169200 | 81100 | 86300 | 86500 | 81100 | 3127 |
| 565 | 20241028 | 093000 | 2132622600 | 86300 | 86200 | 86500 | 86000 | 903 |
| 566 | 20241028 | 092900 | 2054641100 | 86200 | 86600 | 86600 | 86000 | 2230 |
| 567 | 20241028 | 092800 | 1862556400 | 86600 | 86800 | 86900 | 86500 | 1090 |
| 568 | 20241028 | 092700 | 1768129500 | 86800 | 87200 | 87300 | 86800 | 1220 |
| 569 | 20241028 | 092600 | 1661994500 | 87100 | 87100 | 87400 | 87000 | 387 |
| 570 | 20241028 | 092500 | 1628296300 | 87200 | 87100 | 87300 | 87000 | 612 |
| 571 | 20241028 | 092400 | 1574991100 | 87000 | 87200 | 87600 | 87000 | 807 |
| 572 | 20241028 | 092300 | 1504647900 | 87400 | 87200 | 87700 | 87100 | 135 |
| 573 | 20241028 | 092200 | 1492847100 | 87200 | 87500 | 87500 | 87200 | 1233 |
| 574 | 20241028 | 092100 | 1385229700 | 87600 | 87400 | 87600 | 87400 | 945 |
| 575 | 20241028 | 092000 | 1302527300 | 87500 | 87200 | 87500 | 87200 | 344 |
| 576 | 20241028 | 091900 | 1272476700 | 87200 | 87500 | 87500 | 87200 | 567 |
| 577 | 20241028 | 091800 | 1222960200 | 87500 | 87500 | 87700 | 87300 | 2540 |
| 578 | 20241028 | 091700 | 1000657500 | 87500 | 87500 | 87800 | 87500 | 727 |
| 579 | 20241028 | 091600 | 936914900 | 87800 | 87200 | 87900 | 87100 | 329 |
| 580 | 20241028 | 091500 | 908146900 | 87400 | 87900 | 87900 | 87000 | 1964 |
| 581 | 20241028 | 091400 | 736586600 | 87900 | 88200 | 88300 | 87900 | 1891 |
| 582 | 20241028 | 091300 | 570128400 | 88300 | 88500 | 88500 | 88300 | 709 |
| 583 | 20241028 | 091200 | 507500600 | 88500 | 88700 | 88700 | 88400 | 1040 |
| 584 | 20241028 | 091100 | 415371000 | 88700 | 88700 | 88800 | 88600 | 202 |
| 585 | 20241028 | 091000 | 397465900 | 88700 | 88900 | 88900 | 88600 | 1045 |
| 586 | 20241028 | 090900 | 304752200 | 88900 | 88900 | 88900 | 88800 | 64 |
| 587 | 20241028 | 090800 | 299067600 | 88600 | 88800 | 88800 | 88600 | 516 |
| 588 | 20241028 | 090700 | 253325600 | 88800 | 89100 | 89100 | 88700 | 309 |
| 589 | 20241028 | 090600 | 225851100 | 89100 | 89600 | 89600 | 89000 | 702 |
| 590 | 20241028 | 090500 | 163350800 | 89000 | 89900 | 89900 | 89000 | 458 |
| 591 | 20241028 | 090400 | 122411000 | 89900 | 89800 | 89900 | 89800 | 145 |
| 592 | 20241028 | 090300 | 109381700 | 89700 | 89500 | 89900 | 89500 | 131 |
| 593 | 20241028 | 090200 | 97643600 | 90000 | 89000 | 90000 | 89000 | 582 |
| 594 | 20241028 | 090100 | 45657500 | 88600 | 89400 | 89500 | 88600 | 236 |
| 595 | 20241028 | 090000 | 24643000 | 89400 | 90000 | 90000 | 89400 | 273 |