34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241014 | 185700 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 4113 |
| 3 | 20241014 | 185600 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 4 | 20241014 | 185500 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 5 | 20241014 | 185400 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 6 | 20241014 | 185300 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 7 | 20241014 | 185200 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 8 | 20241014 | 185100 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 9 | 20241014 | 185000 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 10 | 20241014 | 184900 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 11 | 20241014 | 184800 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 12 | 20241014 | 184700 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 13 | 20241014 | 184600 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 14 | 20241014 | 184500 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 15 | 20241014 | 184400 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 16 | 20241014 | 184300 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 17 | 20241014 | 184200 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 18 | 20241014 | 184100 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 19 | 20241014 | 184000 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 20 | 20241014 | 183900 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 21 | 20241014 | 183800 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 22 | 20241014 | 183700 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 23 | 20241014 | 183600 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 24 | 20241014 | 183500 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 25 | 20241014 | 183400 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 26 | 20241014 | 183300 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 27 | 20241014 | 183200 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 28 | 20241014 | 183100 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 29 | 20241014 | 183000 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 30 | 20241014 | 182900 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 31 | 20241014 | 182800 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 32 | 20241014 | 182700 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 4113 |
| 33 | 20241014 | 182600 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 34 | 20241014 | 182500 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 35 | 20241014 | 182400 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 36 | 20241014 | 182300 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 37 | 20241014 | 182200 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 38 | 20241014 | 182100 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 39 | 20241014 | 182000 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 40 | 20241014 | 181900 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 41 | 20241014 | 181800 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 42 | 20241014 | 181700 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 43 | 20241014 | 181600 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 44 | 20241014 | 181500 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 45 | 20241014 | 181400 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 46 | 20241014 | 181300 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 47 | 20241014 | 181200 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 48 | 20241014 | 181100 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 49 | 20241014 | 181000 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 50 | 20241014 | 180900 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 51 | 20241014 | 180800 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 52 | 20241014 | 180700 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 53 | 20241014 | 180600 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 54 | 20241014 | 180500 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 55 | 20241014 | 180400 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 56 | 20241014 | 180300 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 57 | 20241014 | 180200 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 58 | 20241014 | 180100 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 59 | 20241014 | 180000 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 60 | 20241014 | 175900 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 61 | 20241014 | 175800 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 62 | 20241014 | 175700 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 4113 |
| 63 | 20241014 | 175600 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 64 | 20241014 | 175500 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 65 | 20241014 | 175400 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 66 | 20241014 | 175300 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 67 | 20241014 | 175200 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 68 | 20241014 | 175100 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 69 | 20241014 | 175000 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 70 | 20241014 | 174900 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 71 | 20241014 | 174800 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 72 | 20241014 | 174700 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 73 | 20241014 | 174600 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 74 | 20241014 | 174500 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 75 | 20241014 | 174400 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 76 | 20241014 | 174300 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 77 | 20241014 | 174200 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 78 | 20241014 | 174100 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 79 | 20241014 | 174000 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 80 | 20241014 | 173900 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 81 | 20241014 | 173800 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 82 | 20241014 | 173700 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 83 | 20241014 | 173600 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 84 | 20241014 | 173500 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 85 | 20241014 | 173400 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 86 | 20241014 | 173300 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 87 | 20241014 | 173200 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 88 | 20241014 | 173100 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 89 | 20241014 | 173000 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 90 | 20241014 | 172900 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 91 | 20241014 | 172800 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 92 | 20241014 | 172700 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 4113 |
| 93 | 20241014 | 172600 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 94 | 20241014 | 172500 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 95 | 20241014 | 172400 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 96 | 20241014 | 172300 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 97 | 20241014 | 172200 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 98 | 20241014 | 172100 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 99 | 20241014 | 172000 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 100 | 20241014 | 171900 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 101 | 20241014 | 171800 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 102 | 20241014 | 171700 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 103 | 20241014 | 171600 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 104 | 20241014 | 171500 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 105 | 20241014 | 171400 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 106 | 20241014 | 171300 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 107 | 20241014 | 171200 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 108 | 20241014 | 171100 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 109 | 20241014 | 171000 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 110 | 20241014 | 170900 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 111 | 20241014 | 170800 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 112 | 20241014 | 170700 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 113 | 20241014 | 170600 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 114 | 20241014 | 170500 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 115 | 20241014 | 170400 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 116 | 20241014 | 170300 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 117 | 20241014 | 170200 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 118 | 20241014 | 170100 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 119 | 20241014 | 170000 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 120 | 20241014 | 165900 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 121 | 20241014 | 165800 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 122 | 20241014 | 165700 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 4113 |
| 123 | 20241014 | 165600 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 124 | 20241014 | 165500 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 125 | 20241014 | 165400 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 126 | 20241014 | 165300 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 127 | 20241014 | 165200 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 128 | 20241014 | 165100 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 129 | 20241014 | 165000 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 130 | 20241014 | 164900 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 131 | 20241014 | 164800 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 132 | 20241014 | 164700 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 133 | 20241014 | 164600 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 134 | 20241014 | 164500 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 135 | 20241014 | 164400 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 136 | 20241014 | 164300 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 137 | 20241014 | 164200 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 138 | 20241014 | 164100 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 139 | 20241014 | 164000 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 140 | 20241014 | 163900 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 141 | 20241014 | 163800 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 142 | 20241014 | 163700 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 143 | 20241014 | 163600 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 144 | 20241014 | 163500 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 145 | 20241014 | 163400 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 146 | 20241014 | 163300 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 147 | 20241014 | 163200 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 148 | 20241014 | 163100 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 149 | 20241014 | 163000 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 150 | 20241014 | 162900 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 151 | 20241014 | 162800 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 152 | 20241014 | 162700 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 4113 |
| 153 | 20241014 | 162600 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 154 | 20241014 | 162500 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 155 | 20241014 | 162400 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 156 | 20241014 | 162300 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 157 | 20241014 | 162200 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 158 | 20241014 | 162100 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 159 | 20241014 | 162000 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 160 | 20241014 | 161900 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 161 | 20241014 | 161800 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 162 | 20241014 | 161700 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 163 | 20241014 | 161600 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 164 | 20241014 | 161500 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 165 | 20241014 | 161400 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 166 | 20241014 | 161300 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 167 | 20241014 | 161200 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 168 | 20241014 | 161100 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 169 | 20241014 | 161000 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 170 | 20241014 | 160900 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 171 | 20241014 | 160800 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 172 | 20241014 | 160700 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 173 | 20241014 | 160600 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 174 | 20241014 | 160500 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 175 | 20241014 | 160400 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 176 | 20241014 | 160300 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 177 | 20241014 | 160200 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 178 | 20241014 | 160100 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 179 | 20241014 | 160000 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 180 | 20241014 | 155900 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 181 | 20241014 | 155800 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 182 | 20241014 | 155700 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 4113 |
| 183 | 20241014 | 155600 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 184 | 20241014 | 155500 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 185 | 20241014 | 155400 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 186 | 20241014 | 155300 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 187 | 20241014 | 155200 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 188 | 20241014 | 155100 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 189 | 20241014 | 155000 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 190 | 20241014 | 154900 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 191 | 20241014 | 154800 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 192 | 20241014 | 154700 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 193 | 20241014 | 154600 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 194 | 20241014 | 154500 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 195 | 20241014 | 154400 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 196 | 20241014 | 154300 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 197 | 20241014 | 154200 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 198 | 20241014 | 154100 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 199 | 20241014 | 154000 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 200 | 20241014 | 153900 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 201 | 20241014 | 153800 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 202 | 20241014 | 153700 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 203 | 20241014 | 153600 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 204 | 20241014 | 153500 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 205 | 20241014 | 153400 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 206 | 20241014 | 153300 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 207 | 20241014 | 153200 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 208 | 20241014 | 153100 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 209 | 20241014 | 153000 | 16758391600 | 146000 | 146000 | 146000 | 146000 | 4113 |
| 210 | 20241014 | 152900 | 16157893600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 211 | 20241014 | 152800 | 16157893600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 212 | 20241014 | 152700 | 16157893600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 213 | 20241014 | 152600 | 16157893600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 214 | 20241014 | 152500 | 16157893600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 215 | 20241014 | 152400 | 16157893600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 216 | 20241014 | 152300 | 16157893600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 217 | 20241014 | 152200 | 16157893600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 218 | 20241014 | 152100 | 16157893600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 219 | 20241014 | 152000 | 16157893600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 220 | 20241014 | 151900 | 16157893600 | 146000 | 146200 | 146200 | 145800 | 128 |
| 221 | 20241014 | 151800 | 16139210300 | 146100 | 146100 | 146200 | 146100 | 141 |
| 222 | 20241014 | 151700 | 16118599600 | 146200 | 146200 | 146200 | 146100 | 110 |
| 223 | 20241014 | 151600 | 16102518800 | 146200 | 146300 | 146300 | 146100 | 78 |
| 224 | 20241014 | 151500 | 16091111500 | 146300 | 146100 | 146400 | 146100 | 108 |
| 225 | 20241014 | 151400 | 16075320800 | 146100 | 146400 | 146400 | 145900 | 364 |
| 226 | 20241014 | 151300 | 16022113400 | 146400 | 146300 | 146400 | 146300 | 74 |
| 227 | 20241014 | 151200 | 16011280400 | 146300 | 146400 | 146400 | 146300 | 59 |
| 228 | 20241014 | 151100 | 16002645100 | 146400 | 146300 | 146400 | 146300 | 157 |
| 229 | 20241014 | 151000 | 15979666500 | 146300 | 146400 | 146400 | 146300 | 221 |
| 230 | 20241014 | 150900 | 15947328200 | 146300 | 146300 | 146400 | 146300 | 55 |
| 231 | 20241014 | 150800 | 15939279200 | 146400 | 146400 | 146400 | 146200 | 174 |
| 232 | 20241014 | 150700 | 15913819700 | 146400 | 146300 | 146400 | 146200 | 98 |
| 233 | 20241014 | 150600 | 15899480000 | 146300 | 146600 | 146600 | 146200 | 286 |
| 234 | 20241014 | 150500 | 15857594400 | 146600 | 146600 | 146600 | 146500 | 47 |
| 235 | 20241014 | 150400 | 15850704700 | 146600 | 146600 | 146600 | 146500 | 163 |
| 236 | 20241014 | 150300 | 15826810500 | 146600 | 146600 | 146600 | 146500 | 146 |
| 237 | 20241014 | 150200 | 15805413000 | 146500 | 146600 | 146700 | 146500 | 258 |
| 238 | 20241014 | 150100 | 15767586400 | 146700 | 146600 | 146700 | 146500 | 463 |
| 239 | 20241014 | 150000 | 15699730000 | 146600 | 146500 | 146600 | 146500 | 163 |
| 240 | 20241014 | 145900 | 15675838400 | 146500 | 146500 | 146600 | 146400 | 335 |
| 241 | 20241014 | 145800 | 15626759000 | 146400 | 146700 | 146700 | 146300 | 470 |
| 242 | 20241014 | 145700 | 15557873100 | 146700 | 146500 | 146700 | 146500 | 413 |
| 243 | 20241014 | 145600 | 15497313200 | 146600 | 146500 | 146700 | 146400 | 223 |
| 244 | 20241014 | 145500 | 15464622300 | 146500 | 146500 | 146600 | 146400 | 245 |
| 245 | 20241014 | 145400 | 15428728600 | 146600 | 146500 | 146600 | 146400 | 97 |
| 246 | 20241014 | 145300 | 15414516100 | 146400 | 146500 | 146500 | 146300 | 255 |
| 247 | 20241014 | 145200 | 15377186100 | 146500 | 146400 | 146500 | 146200 | 261 |
| 248 | 20241014 | 145100 | 15338964900 | 146500 | 146500 | 146500 | 146300 | 463 |
| 249 | 20241014 | 145000 | 15271198300 | 146500 | 146500 | 146500 | 146400 | 305 |
| 250 | 20241014 | 144900 | 15226516600 | 146400 | 146400 | 146500 | 146400 | 426 |
| 251 | 20241014 | 144800 | 15164117700 | 146500 | 146500 | 146500 | 146400 | 162 |
| 252 | 20241014 | 144700 | 15140386400 | 146500 | 146100 | 146500 | 146000 | 647 |
| 253 | 20241014 | 144600 | 15045718200 | 146100 | 146100 | 146100 | 146000 | 125 |
| 254 | 20241014 | 144500 | 15027456100 | 146100 | 146000 | 146100 | 145900 | 487 |
| 255 | 20241014 | 144400 | 14956364900 | 145900 | 146000 | 146000 | 145900 | 93 |
| 256 | 20241014 | 144300 | 14942791300 | 145900 | 146000 | 146100 | 145900 | 667 |
| 257 | 20241014 | 144200 | 14845431800 | 146000 | 146000 | 146000 | 145900 | 186 |
| 258 | 20241014 | 144100 | 14818289800 | 146000 | 146100 | 146100 | 145800 | 583 |
| 259 | 20241014 | 144000 | 14733232800 | 146100 | 146200 | 146200 | 146000 | 222 |
| 260 | 20241014 | 143900 | 14700785600 | 146100 | 146400 | 146400 | 145900 | 500 |
| 261 | 20241014 | 143800 | 14627704200 | 146400 | 146500 | 146500 | 146300 | 279 |
| 262 | 20241014 | 143700 | 14586848200 | 146500 | 146500 | 146500 | 146400 | 69 |
| 263 | 20241014 | 143600 | 14576740600 | 146500 | 146500 | 146500 | 146400 | 299 |
| 264 | 20241014 | 143500 | 14532946200 | 146500 | 146400 | 146500 | 146400 | 77 |
| 265 | 20241014 | 143400 | 14521671300 | 146400 | 146400 | 146500 | 146400 | 275 |
| 266 | 20241014 | 143300 | 14481395100 | 146400 | 146400 | 146500 | 146300 | 486 |
| 267 | 20241014 | 143200 | 14410222900 | 146400 | 146300 | 146500 | 146300 | 430 |
| 268 | 20241014 | 143100 | 14347271400 | 146400 | 146500 | 146500 | 146200 | 137 |
| 269 | 20241014 | 143000 | 14327222500 | 146400 | 146600 | 146600 | 146400 | 268 |
| 270 | 20241014 | 142900 | 14287969200 | 146600 | 146400 | 146600 | 146300 | 320 |
| 271 | 20241014 | 142800 | 14241102700 | 146300 | 146400 | 146400 | 146300 | 258 |
| 272 | 20241014 | 142700 | 14203352200 | 146400 | 146500 | 146800 | 146300 | 558 |
| 273 | 20241014 | 142600 | 14121558500 | 146500 | 145900 | 146500 | 145600 | 985 |
| 274 | 20241014 | 142500 | 13977602600 | 145700 | 146400 | 146500 | 145700 | 587 |
| 275 | 20241014 | 142400 | 13891814500 | 146300 | 146600 | 146600 | 146300 | 343 |
| 276 | 20241014 | 142300 | 13841599400 | 146500 | 146600 | 146700 | 146500 | 297 |
| 277 | 20241014 | 142200 | 13798071900 | 146600 | 146700 | 146700 | 146500 | 152 |
| 278 | 20241014 | 142100 | 13775799100 | 146700 | 146600 | 146700 | 146500 | 314 |
| 279 | 20241014 | 142000 | 13729765700 | 146600 | 146800 | 146800 | 146500 | 177 |
| 280 | 20241014 | 141900 | 13703795700 | 146800 | 146800 | 146800 | 146700 | 379 |
| 281 | 20241014 | 141800 | 13648158600 | 146800 | 146900 | 147000 | 146800 | 248 |
| 282 | 20241014 | 141700 | 13611729800 | 146800 | 147000 | 147100 | 146800 | 560 |
| 283 | 20241014 | 141600 | 13529448800 | 147000 | 147100 | 147200 | 146700 | 407 |
| 284 | 20241014 | 141500 | 13469595400 | 147100 | 146700 | 147100 | 146500 | 2004 |
| 285 | 20241014 | 141400 | 13175570900 | 146700 | 146600 | 146700 | 146600 | 194 |
| 286 | 20241014 | 141300 | 13147112200 | 146600 | 146700 | 146700 | 146300 | 433 |
| 287 | 20241014 | 141200 | 13083670300 | 146700 | 146800 | 146800 | 146600 | 276 |
| 288 | 20241014 | 141100 | 13043182800 | 146700 | 146800 | 146800 | 146700 | 265 |
| 289 | 20241014 | 141000 | 13004286500 | 146800 | 146800 | 146800 | 146700 | 628 |
| 290 | 20241014 | 140900 | 12912107300 | 146700 | 146800 | 146800 | 146600 | 541 |
| 291 | 20241014 | 140800 | 12832735500 | 146800 | 146800 | 146800 | 146700 | 112 |
| 292 | 20241014 | 140700 | 12816303500 | 146600 | 147100 | 147100 | 146600 | 605 |
| 293 | 20241014 | 140600 | 12727471500 | 147000 | 147600 | 147600 | 147000 | 516 |
| 294 | 20241014 | 140500 | 12651461600 | 147600 | 147500 | 147600 | 147400 | 372 |
| 295 | 20241014 | 140400 | 12596590300 | 147400 | 147400 | 147700 | 147400 | 708 |
| 296 | 20241014 | 140300 | 12492106100 | 147400 | 147700 | 147900 | 147400 | 1932 |
| 297 | 20241014 | 140200 | 12206567900 | 147600 | 147100 | 147600 | 146700 | 1763 |
| 298 | 20241014 | 140100 | 11947061300 | 147100 | 147800 | 147900 | 147100 | 675 |
| 299 | 20241014 | 140000 | 11847478500 | 147800 | 147800 | 147900 | 147600 | 504 |
| 300 | 20241014 | 135900 | 11773002700 | 147700 | 147800 | 147900 | 147500 | 364 |
| 301 | 20241014 | 135800 | 11719217800 | 147700 | 147500 | 148000 | 147300 | 1082 |
| 302 | 20241014 | 135700 | 11559460700 | 147900 | 147500 | 147900 | 146700 | 490 |
| 303 | 20241014 | 135600 | 11487238900 | 147400 | 146800 | 148000 | 146800 | 3282 |
| 304 | 20241014 | 135500 | 11003590200 | 146700 | 146600 | 146800 | 146600 | 682 |
| 305 | 20241014 | 135400 | 10903541200 | 146700 | 146500 | 146700 | 146300 | 842 |
| 306 | 20241014 | 135300 | 10780192900 | 146500 | 146400 | 146500 | 146300 | 326 |
| 307 | 20241014 | 135200 | 10732460500 | 146400 | 146500 | 146500 | 146200 | 449 |
| 308 | 20241014 | 135100 | 10666752600 | 146500 | 145900 | 146600 | 145800 | 912 |
| 309 | 20241014 | 135000 | 10533423000 | 145900 | 146000 | 146000 | 145800 | 303 |
| 310 | 20241014 | 134900 | 10489207500 | 146000 | 145900 | 146000 | 145900 | 110 |
| 311 | 20241014 | 134800 | 10473151400 | 145900 | 146000 | 146000 | 145800 | 402 |
| 312 | 20241014 | 134700 | 10414478100 | 146000 | 146000 | 146000 | 145900 | 162 |
| 313 | 20241014 | 134600 | 10390826600 | 146000 | 146100 | 146100 | 145900 | 140 |
| 314 | 20241014 | 134500 | 10370387200 | 146100 | 145900 | 146100 | 145800 | 675 |
| 315 | 20241014 | 134400 | 10271892800 | 145900 | 145900 | 145900 | 145800 | 203 |
| 316 | 20241014 | 134300 | 10242278700 | 145900 | 145800 | 145900 | 145800 | 173 |
| 317 | 20241014 | 134200 | 10217043800 | 145800 | 145900 | 145900 | 145800 | 868 |
| 318 | 20241014 | 134100 | 10090415800 | 145900 | 145700 | 145900 | 145600 | 340 |
| 319 | 20241014 | 134000 | 10040853100 | 145700 | 145700 | 145800 | 145700 | 80 |
| 320 | 20241014 | 133900 | 10029196900 | 145700 | 145800 | 145900 | 145500 | 108 |
| 321 | 20241014 | 133800 | 10013461100 | 145700 | 145300 | 145900 | 145300 | 1687 |
| 322 | 20241014 | 133700 | 9767900900 | 145300 | 145200 | 145300 | 145200 | 663 |
| 323 | 20241014 | 133600 | 9671601800 | 145300 | 145300 | 145300 | 145200 | 114 |
| 324 | 20241014 | 133500 | 9655038300 | 145300 | 145300 | 145300 | 145200 | 67 |
| 325 | 20241014 | 133400 | 9645303700 | 145300 | 145300 | 145300 | 145200 | 128 |
| 326 | 20241014 | 133300 | 9626705900 | 145200 | 145200 | 145300 | 145100 | 138 |
| 327 | 20241014 | 133200 | 9606667500 | 145200 | 145200 | 145200 | 145100 | 60 |
| 328 | 20241014 | 133100 | 9597955600 | 145200 | 144900 | 145200 | 144900 | 374 |
| 329 | 20241014 | 133000 | 9543711600 | 144900 | 145200 | 145200 | 144900 | 200 |
| 330 | 20241014 | 132900 | 9514701200 | 145100 | 145400 | 145400 | 145100 | 110 |
| 331 | 20241014 | 132800 | 9498724600 | 145300 | 145200 | 145400 | 145200 | 61 |
| 332 | 20241014 | 132700 | 9489860900 | 145200 | 145100 | 145200 | 145000 | 322 |
| 333 | 20241014 | 132600 | 9443159200 | 145100 | 145400 | 145500 | 145100 | 276 |
| 334 | 20241014 | 132500 | 9403087000 | 145400 | 145500 | 145500 | 145400 | 113 |
| 335 | 20241014 | 132400 | 9386645700 | 145500 | 145300 | 145500 | 145200 | 673 |
| 336 | 20241014 | 132300 | 9288803400 | 145300 | 144900 | 145300 | 144900 | 274 |
| 337 | 20241014 | 132200 | 9249047000 | 144900 | 144900 | 145000 | 144900 | 209 |
| 338 | 20241014 | 132100 | 9218746100 | 145000 | 144900 | 145000 | 144900 | 144 |
| 339 | 20241014 | 132000 | 9197875900 | 144900 | 145000 | 145000 | 144900 | 152 |
| 340 | 20241014 | 131900 | 9175839400 | 145100 | 145300 | 145300 | 145000 | 124 |
| 341 | 20241014 | 131800 | 9157849300 | 145200 | 145200 | 145300 | 145200 | 96 |
| 342 | 20241014 | 131700 | 9143904700 | 145200 | 145300 | 145300 | 145200 | 96 |
| 343 | 20241014 | 131600 | 9129957400 | 145200 | 145500 | 145500 | 145200 | 137 |
| 344 | 20241014 | 131500 | 9110059900 | 145500 | 145500 | 145500 | 145400 | 146 |
| 345 | 20241014 | 131400 | 9088825600 | 145500 | 145500 | 145500 | 145400 | 157 |
| 346 | 20241014 | 131300 | 9065982700 | 145500 | 145500 | 145500 | 145200 | 353 |
| 347 | 20241014 | 131200 | 9014662800 | 145500 | 145500 | 145700 | 145400 | 108 |
| 348 | 20241014 | 131100 | 8998950000 | 145500 | 145900 | 145900 | 145500 | 297 |
| 349 | 20241014 | 131000 | 8955699400 | 145800 | 145500 | 146000 | 145500 | 1252 |
| 350 | 20241014 | 130900 | 8773202600 | 145600 | 145600 | 145600 | 145400 | 230 |
| 351 | 20241014 | 130800 | 8739734100 | 145600 | 145700 | 145800 | 145500 | 101 |
| 352 | 20241014 | 130700 | 8725027200 | 145800 | 145900 | 145900 | 145700 | 197 |
| 353 | 20241014 | 130600 | 8696304000 | 145900 | 145900 | 145900 | 145800 | 108 |
| 354 | 20241014 | 130500 | 8680548400 | 145900 | 145900 | 145900 | 145800 | 63 |
| 355 | 20241014 | 130400 | 8671357100 | 145900 | 146000 | 146000 | 145800 | 73 |
| 356 | 20241014 | 130300 | 8660706900 | 145900 | 146000 | 146100 | 145600 | 687 |
| 357 | 20241014 | 130200 | 8560441000 | 146000 | 146100 | 146100 | 146000 | 54 |
| 358 | 20241014 | 130100 | 8552551700 | 146000 | 146000 | 146100 | 146000 | 76 |
| 359 | 20241014 | 130000 | 8541451800 | 146000 | 146300 | 146300 | 146000 | 157 |
| 360 | 20241014 | 125900 | 8518492600 | 146200 | 146400 | 146400 | 146200 | 215 |
| 361 | 20241014 | 125800 | 8487042200 | 146400 | 146200 | 146400 | 146200 | 72 |
| 362 | 20241014 | 125700 | 8476503100 | 146200 | 146600 | 146600 | 146200 | 377 |
| 363 | 20241014 | 125600 | 8421281400 | 146700 | 146600 | 146700 | 146600 | 108 |
| 364 | 20241014 | 125500 | 8405440500 | 146600 | 146600 | 146700 | 146500 | 129 |
| 365 | 20241014 | 125400 | 8386528400 | 146600 | 146600 | 146700 | 146600 | 93 |
| 366 | 20241014 | 125300 | 8372893800 | 146700 | 146700 | 146800 | 146700 | 202 |
| 367 | 20241014 | 125200 | 8343255600 | 146700 | 146900 | 147000 | 146700 | 228 |
| 368 | 20241014 | 125100 | 8309789200 | 146900 | 146900 | 147100 | 146800 | 190 |
| 369 | 20241014 | 125000 | 8281870900 | 146900 | 146800 | 147100 | 146800 | 56 |
| 370 | 20241014 | 124900 | 8273644700 | 147100 | 147000 | 147100 | 146900 | 247 |
| 371 | 20241014 | 124800 | 8237343400 | 147000 | 146900 | 147000 | 146900 | 103 |
| 372 | 20241014 | 124700 | 8222204400 | 147000 | 147000 | 147000 | 146900 | 105 |
| 373 | 20241014 | 124600 | 8206770200 | 147000 | 146900 | 147000 | 146900 | 166 |
| 374 | 20241014 | 124500 | 8182368900 | 146900 | 147000 | 147100 | 146900 | 255 |
| 375 | 20241014 | 124400 | 8144880100 | 147100 | 147100 | 147100 | 147000 | 72 |
| 376 | 20241014 | 124300 | 8134290400 | 147100 | 146900 | 147100 | 146800 | 312 |
| 377 | 20241014 | 124200 | 8088457600 | 146800 | 147100 | 147100 | 146800 | 137 |
| 378 | 20241014 | 124100 | 8068338900 | 147000 | 147400 | 147400 | 147000 | 186 |
| 379 | 20241014 | 124000 | 8040952700 | 147300 | 147400 | 147500 | 147200 | 98 |
| 380 | 20241014 | 123900 | 8026513700 | 147400 | 147500 | 147600 | 147400 | 270 |
| 381 | 20241014 | 123800 | 7986694600 | 147600 | 147600 | 147600 | 147500 | 196 |
| 382 | 20241014 | 123700 | 7957774200 | 147500 | 147300 | 147600 | 147200 | 578 |
| 383 | 20241014 | 123600 | 7872579300 | 147300 | 147200 | 147300 | 147200 | 41 |
| 384 | 20241014 | 123500 | 7866542200 | 147200 | 147000 | 147300 | 146900 | 163 |
| 385 | 20241014 | 123400 | 7842557600 | 147000 | 147200 | 147300 | 147000 | 68 |
| 386 | 20241014 | 123300 | 7832552000 | 147200 | 147100 | 147300 | 147100 | 100 |
| 387 | 20241014 | 123200 | 7817836100 | 147000 | 147200 | 147200 | 147000 | 237 |
| 388 | 20241014 | 123100 | 7782968300 | 147200 | 147300 | 147300 | 147100 | 193 |
| 389 | 20241014 | 123000 | 7754557300 | 147300 | 147400 | 147500 | 147300 | 215 |
| 390 | 20241014 | 122900 | 7722866200 | 147300 | 147500 | 147500 | 147300 | 278 |
| 391 | 20241014 | 122800 | 7681885200 | 147500 | 147500 | 147500 | 147300 | 435 |
| 392 | 20241014 | 122700 | 7617743600 | 147500 | 147200 | 147500 | 147100 | 704 |
| 393 | 20241014 | 122600 | 7514033200 | 147200 | 147200 | 147300 | 147000 | 276 |
| 394 | 20241014 | 122500 | 7473409100 | 147200 | 147100 | 147200 | 147000 | 156 |
| 395 | 20241014 | 122400 | 7450460200 | 147200 | 147200 | 147200 | 147100 | 191 |
| 396 | 20241014 | 122300 | 7422360100 | 147200 | 147100 | 147300 | 147000 | 228 |
| 397 | 20241014 | 122200 | 7388813500 | 147100 | 147000 | 147100 | 146900 | 145 |
| 398 | 20241014 | 122100 | 7367496100 | 147000 | 147000 | 147300 | 146900 | 546 |
| 399 | 20241014 | 122000 | 7287197200 | 147000 | 146500 | 147000 | 146400 | 544 |
| 400 | 20241014 | 121900 | 7207405300 | 146500 | 146500 | 146500 | 146500 | 127 |
| 401 | 20241014 | 121800 | 7188799800 | 146500 | 146500 | 146500 | 146400 | 179 |
| 402 | 20241014 | 121700 | 7162577600 | 146500 | 146500 | 146500 | 146000 | 114 |
| 403 | 20241014 | 121600 | 7145893600 | 146000 | 146500 | 146500 | 146000 | 159 |
| 404 | 20241014 | 121500 | 7122635000 | 146400 | 146300 | 146500 | 146100 | 438 |
| 405 | 20241014 | 121400 | 7058550300 | 146300 | 146400 | 146400 | 146300 | 72 |
| 406 | 20241014 | 121300 | 7048013800 | 146400 | 146300 | 146500 | 146200 | 133 |
| 407 | 20241014 | 121200 | 7028547700 | 146200 | 146400 | 146500 | 146200 | 250 |
| 408 | 20241014 | 121100 | 6991958600 | 146500 | 146400 | 146600 | 146300 | 95 |
| 409 | 20241014 | 121000 | 6978043100 | 146400 | 146800 | 146800 | 146400 | 116 |
| 410 | 20241014 | 120900 | 6961053900 | 146700 | 146700 | 146800 | 146600 | 281 |
| 411 | 20241014 | 120800 | 6919830000 | 146700 | 146000 | 147000 | 145900 | 1836 |
| 412 | 20241014 | 120700 | 6651027200 | 145900 | 145300 | 146000 | 145300 | 1593 |
| 413 | 20241014 | 120600 | 6419072900 | 145200 | 145300 | 145400 | 145200 | 369 |
| 414 | 20241014 | 120500 | 6365442100 | 145300 | 144800 | 145400 | 144600 | 768 |
| 415 | 20241014 | 120400 | 6253997500 | 144800 | 144700 | 144900 | 144700 | 165 |
| 416 | 20241014 | 120300 | 6230109000 | 144600 | 144800 | 144900 | 144600 | 209 |
| 417 | 20241014 | 120200 | 6199854900 | 145200 | 145200 | 145300 | 144800 | 320 |
| 418 | 20241014 | 120100 | 6153431100 | 145200 | 145300 | 145400 | 145100 | 268 |
| 419 | 20241014 | 120000 | 6114505600 | 145300 | 145300 | 145300 | 145200 | 31 |
| 420 | 20241014 | 115900 | 6110001800 | 145200 | 145400 | 145400 | 145200 | 139 |
| 421 | 20241014 | 115800 | 6089806600 | 145400 | 145100 | 145500 | 145100 | 1215 |
| 422 | 20241014 | 115700 | 5913225200 | 145000 | 145000 | 145100 | 144700 | 200 |
| 423 | 20241014 | 115600 | 5884244100 | 145100 | 145200 | 145300 | 145100 | 170 |
| 424 | 20241014 | 115500 | 5859563200 | 145200 | 145300 | 145300 | 145200 | 272 |
| 425 | 20241014 | 115400 | 5820060800 | 145300 | 144700 | 145400 | 144500 | 1480 |
| 426 | 20241014 | 115300 | 5605469200 | 144700 | 144600 | 144700 | 144500 | 206 |
| 427 | 20241014 | 115200 | 5575683400 | 144600 | 144400 | 144700 | 144400 | 703 |
| 428 | 20241014 | 115100 | 5474020200 | 144400 | 144600 | 144600 | 144300 | 184 |
| 429 | 20241014 | 115000 | 5447433500 | 144600 | 144400 | 144600 | 144400 | 106 |
| 430 | 20241014 | 114900 | 5432119400 | 144300 | 144500 | 144600 | 144200 | 307 |
| 431 | 20241014 | 114800 | 5387779900 | 144700 | 144700 | 144800 | 144500 | 353 |
| 432 | 20241014 | 114700 | 5336718000 | 144700 | 144300 | 144700 | 144200 | 717 |
| 433 | 20241014 | 114600 | 5233156600 | 144300 | 144100 | 144300 | 143800 | 445 |
| 434 | 20241014 | 114500 | 5169028900 | 143700 | 143900 | 144200 | 143700 | 888 |
| 435 | 20241014 | 114400 | 5041154700 | 143900 | 143900 | 144000 | 143900 | 151 |
| 436 | 20241014 | 114300 | 5019424000 | 143900 | 143900 | 144000 | 143700 | 502 |
| 437 | 20241014 | 114200 | 4947178700 | 144000 | 143500 | 144000 | 143500 | 879 |
| 438 | 20241014 | 114100 | 4820783300 | 143600 | 143500 | 143600 | 143400 | 267 |
| 439 | 20241014 | 114000 | 4782463700 | 143500 | 143000 | 143500 | 142900 | 931 |
| 440 | 20241014 | 113900 | 4649138600 | 142900 | 142800 | 143000 | 142700 | 175 |
| 441 | 20241014 | 113800 | 4624152800 | 142900 | 142900 | 143000 | 142700 | 53 |
| 442 | 20241014 | 113700 | 4616581800 | 142800 | 142700 | 143000 | 142700 | 142 |
| 443 | 20241014 | 113600 | 4596302800 | 142600 | 142400 | 142600 | 142300 | 105 |
| 444 | 20241014 | 113500 | 4581341700 | 142400 | 142400 | 142400 | 142300 | 48 |
| 445 | 20241014 | 113400 | 4574507100 | 142400 | 142500 | 142500 | 142000 | 449 |
| 446 | 20241014 | 113300 | 4510619700 | 142500 | 142500 | 142600 | 142400 | 225 |
| 447 | 20241014 | 113200 | 4478554600 | 142400 | 142500 | 142500 | 142400 | 15 |
| 448 | 20241014 | 113100 | 4476418000 | 142500 | 142500 | 142500 | 142300 | 39 |
| 449 | 20241014 | 113000 | 4470863300 | 142400 | 142300 | 142600 | 142300 | 110 |
| 450 | 20241014 | 112900 | 4455193000 | 142600 | 142600 | 142700 | 142200 | 130 |
| 451 | 20241014 | 112800 | 4436665400 | 142700 | 142700 | 142700 | 142600 | 60 |
| 452 | 20241014 | 112700 | 4428103700 | 142600 | 143000 | 143100 | 142600 | 123 |
| 453 | 20241014 | 112600 | 4410529200 | 143000 | 143000 | 143000 | 142800 | 53 |
| 454 | 20241014 | 112500 | 4402955400 | 143000 | 143000 | 143000 | 142800 | 40 |
| 455 | 20241014 | 112400 | 4397239300 | 143000 | 142900 | 143000 | 142800 | 116 |
| 456 | 20241014 | 112300 | 4380660300 | 142900 | 142900 | 143000 | 142800 | 70 |
| 457 | 20241014 | 112200 | 4370656900 | 142900 | 142900 | 142900 | 142800 | 37 |
| 458 | 20241014 | 112100 | 4365372900 | 142600 | 143000 | 143000 | 142200 | 98 |
| 459 | 20241014 | 112000 | 4351383500 | 143000 | 142600 | 143000 | 142600 | 92 |
| 460 | 20241014 | 111900 | 4338246000 | 142600 | 142300 | 142600 | 142300 | 139 |
| 461 | 20241014 | 111800 | 4318446200 | 142300 | 142400 | 142400 | 142100 | 117 |
| 462 | 20241014 | 111700 | 4301793300 | 142400 | 142500 | 142600 | 142300 | 30 |
| 463 | 20241014 | 111600 | 4297520100 | 142500 | 142800 | 143000 | 142500 | 324 |
| 464 | 20241014 | 111500 | 4251296200 | 142800 | 142800 | 143000 | 142600 | 71 |
| 465 | 20241014 | 111400 | 4241161500 | 142800 | 142800 | 143000 | 142700 | 29 |
| 466 | 20241014 | 111300 | 4237020500 | 142800 | 142700 | 143000 | 142700 | 120 |
| 467 | 20241014 | 111200 | 4219881300 | 142700 | 142500 | 142700 | 142500 | 21 |
| 468 | 20241014 | 111100 | 4216886100 | 142600 | 142700 | 142700 | 142600 | 49 |
| 469 | 20241014 | 111000 | 4209895600 | 142700 | 142600 | 142700 | 142500 | 88 |
| 470 | 20241014 | 110900 | 4197345400 | 142600 | 142400 | 142600 | 142300 | 55 |
| 471 | 20241014 | 110800 | 4189509200 | 142400 | 141700 | 142400 | 141500 | 123 |
| 472 | 20241014 | 110700 | 4172048800 | 141600 | 141500 | 141600 | 141400 | 89 |
| 473 | 20241014 | 110600 | 4159452200 | 141600 | 141500 | 141600 | 141500 | 169 |
| 474 | 20241014 | 110500 | 4135529100 | 141600 | 141700 | 141700 | 141500 | 126 |
| 475 | 20241014 | 110400 | 4117682400 | 141700 | 142000 | 142000 | 141700 | 126 |
| 476 | 20241014 | 110300 | 4099809900 | 142000 | 141900 | 142000 | 141800 | 140 |
| 477 | 20241014 | 110200 | 4079941800 | 142000 | 142100 | 142100 | 141800 | 170 |
| 478 | 20241014 | 110100 | 4055807900 | 141900 | 142400 | 143000 | 141900 | 751 |
| 479 | 20241014 | 110000 | 3948895300 | 143000 | 142700 | 143100 | 142500 | 132 |
| 480 | 20241014 | 105900 | 3930053000 | 142600 | 143000 | 143100 | 142600 | 157 |
| 481 | 20241014 | 105800 | 3907610900 | 143000 | 142900 | 143000 | 142800 | 47 |
| 482 | 20241014 | 105700 | 3900893900 | 142900 | 142900 | 143000 | 142900 | 57 |
| 483 | 20241014 | 105600 | 3892744300 | 142900 | 143000 | 143000 | 142900 | 86 |
| 484 | 20241014 | 105500 | 3880448500 | 143000 | 142800 | 143000 | 142800 | 28 |
| 485 | 20241014 | 105400 | 3876448000 | 142800 | 142700 | 142800 | 142700 | 82 |
| 486 | 20241014 | 105300 | 3864740000 | 142800 | 142700 | 142800 | 142400 | 540 |
| 487 | 20241014 | 105200 | 3787771900 | 142700 | 142700 | 142800 | 142700 | 181 |
| 488 | 20241014 | 105100 | 3761935000 | 142800 | 142800 | 142800 | 142700 | 37 |
| 489 | 20241014 | 105000 | 3756653100 | 142700 | 142800 | 142800 | 142700 | 75 |
| 490 | 20241014 | 104900 | 3745944500 | 142800 | 142800 | 142800 | 142700 | 137 |
| 491 | 20241014 | 104800 | 3726387300 | 142800 | 142700 | 142800 | 142700 | 42 |
| 492 | 20241014 | 104700 | 3720391200 | 142800 | 142800 | 142800 | 142700 | 58 |
| 493 | 20241014 | 104600 | 3712110700 | 142700 | 142800 | 142800 | 142600 | 141 |
| 494 | 20241014 | 104500 | 3691990400 | 142800 | 142700 | 142800 | 142600 | 389 |
| 495 | 20241014 | 104400 | 3636508100 | 142700 | 142800 | 142900 | 142700 | 132 |
| 496 | 20241014 | 104300 | 3617664400 | 142800 | 142700 | 142800 | 142700 | 40 |
| 497 | 20241014 | 104200 | 3611953900 | 142800 | 142700 | 142900 | 142700 | 126 |
| 498 | 20241014 | 104100 | 3593961100 | 142700 | 143000 | 143000 | 142700 | 202 |
| 499 | 20241014 | 104000 | 3565094700 | 142900 | 142700 | 143000 | 142700 | 74 |
| 500 | 20241014 | 103900 | 3554517200 | 142800 | 142700 | 142900 | 142600 | 107 |
| 501 | 20241014 | 103800 | 3539246700 | 142800 | 143100 | 143100 | 142700 | 136 |
| 502 | 20241014 | 103700 | 3519816400 | 143100 | 143100 | 143100 | 143100 | 80 |
| 503 | 20241014 | 103600 | 3508368400 | 143000 | 142700 | 143100 | 142700 | 168 |
| 504 | 20241014 | 103500 | 3484370100 | 142700 | 142600 | 142700 | 142600 | 58 |
| 505 | 20241014 | 103400 | 3476094500 | 142700 | 142800 | 142800 | 142700 | 60 |
| 506 | 20241014 | 103300 | 3467529400 | 142800 | 142800 | 142800 | 142500 | 22 |
| 507 | 20241014 | 103200 | 3464389800 | 142500 | 142700 | 142900 | 142500 | 152 |
| 508 | 20241014 | 103100 | 3442689500 | 142700 | 142800 | 142900 | 142700 | 350 |
| 509 | 20241014 | 103000 | 3392709400 | 142900 | 143500 | 143500 | 142800 | 156 |
| 510 | 20241014 | 102900 | 3370378600 | 143500 | 143400 | 143500 | 143400 | 47 |
| 511 | 20241014 | 102800 | 3363635400 | 143400 | 143100 | 143400 | 143000 | 253 |
| 512 | 20241014 | 102700 | 3327388700 | 143100 | 143100 | 143500 | 143000 | 158 |
| 513 | 20241014 | 102600 | 3304744200 | 143500 | 143400 | 143500 | 143000 | 138 |
| 514 | 20241014 | 102500 | 3284980900 | 143500 | 143000 | 143500 | 143000 | 214 |
| 515 | 20241014 | 102400 | 3254301200 | 142800 | 142900 | 143000 | 142800 | 180 |
| 516 | 20241014 | 102300 | 3228579100 | 143200 | 143200 | 143300 | 142900 | 164 |
| 517 | 20241014 | 102200 | 3205114900 | 142800 | 143100 | 143400 | 142800 | 164 |
| 518 | 20241014 | 102100 | 3181626700 | 142900 | 142800 | 143300 | 142800 | 114 |
| 519 | 20241014 | 102000 | 3165324600 | 142800 | 142900 | 143300 | 142600 | 246 |
| 520 | 20241014 | 101900 | 3130160500 | 142900 | 143100 | 143200 | 142900 | 58 |
| 521 | 20241014 | 101800 | 3121863400 | 143100 | 143000 | 143400 | 142900 | 174 |
| 522 | 20241014 | 101700 | 3096971100 | 142900 | 142900 | 143000 | 142600 | 220 |
| 523 | 20241014 | 101600 | 3065567100 | 142900 | 143400 | 143400 | 142900 | 183 |
| 524 | 20241014 | 101500 | 3039359000 | 143500 | 143200 | 143800 | 143200 | 87 |
| 525 | 20241014 | 101400 | 3026883100 | 143300 | 143100 | 144000 | 143100 | 3088 |
| 526 | 20241014 | 101300 | 2583754000 | 143200 | 143200 | 143200 | 143100 | 66 |
| 527 | 20241014 | 101200 | 2574304700 | 143100 | 142900 | 143300 | 142900 | 99 |
| 528 | 20241014 | 101100 | 2560134800 | 143000 | 143100 | 143300 | 143000 | 165 |
| 529 | 20241014 | 101000 | 2536511700 | 143100 | 143000 | 143200 | 142800 | 62 |
| 530 | 20241014 | 100900 | 2527642600 | 143000 | 143100 | 143300 | 143000 | 85 |
| 531 | 20241014 | 100800 | 2515467000 | 143300 | 142900 | 143300 | 142900 | 229 |
| 532 | 20241014 | 100700 | 2482704400 | 142800 | 142800 | 142900 | 142800 | 60 |
| 533 | 20241014 | 100600 | 2474131600 | 142800 | 142900 | 142900 | 142800 | 40 |
| 534 | 20241014 | 100500 | 2468416200 | 142900 | 142800 | 142900 | 142800 | 86 |
| 535 | 20241014 | 100400 | 2456132700 | 142900 | 142900 | 142900 | 142400 | 317 |
| 536 | 20241014 | 100300 | 2410923400 | 143000 | 143300 | 143300 | 143000 | 244 |
| 537 | 20241014 | 100200 | 2376010400 | 143200 | 143400 | 143400 | 143100 | 312 |
| 538 | 20241014 | 100100 | 2331293900 | 143300 | 143000 | 143400 | 142700 | 599 |
| 539 | 20241014 | 100000 | 2245674200 | 143000 | 142700 | 143000 | 142600 | 469 |
| 540 | 20241014 | 095900 | 2178672600 | 142600 | 142600 | 142700 | 142500 | 71 |
| 541 | 20241014 | 095800 | 2168546000 | 142500 | 142700 | 142700 | 142400 | 119 |
| 542 | 20241014 | 095700 | 2151590000 | 142200 | 141800 | 142600 | 141800 | 719 |
| 543 | 20241014 | 095600 | 2049374400 | 141900 | 142100 | 142100 | 141900 | 202 |
| 544 | 20241014 | 095500 | 2020690300 | 142100 | 142400 | 142400 | 142100 | 89 |
| 545 | 20241014 | 095400 | 2008040300 | 142400 | 141800 | 142400 | 141700 | 76 |
| 546 | 20241014 | 095300 | 1997246000 | 141900 | 141900 | 142000 | 141700 | 84 |
| 547 | 20241014 | 095200 | 1985331300 | 141900 | 142000 | 142100 | 141900 | 63 |
| 548 | 20241014 | 095100 | 1976385600 | 141900 | 141700 | 141900 | 141700 | 56 |
| 549 | 20241014 | 095000 | 1968442900 | 141800 | 141700 | 141800 | 141700 | 34 |
| 550 | 20241014 | 094900 | 1963622300 | 141800 | 141900 | 141900 | 141800 | 177 |
| 551 | 20241014 | 094800 | 1938521000 | 141900 | 142300 | 142300 | 141900 | 75 |
| 552 | 20241014 | 094700 | 1927861900 | 142400 | 142400 | 142500 | 142400 | 99 |
| 553 | 20241014 | 094600 | 1913762400 | 142400 | 142400 | 142400 | 142300 | 46 |
| 554 | 20241014 | 094500 | 1907212500 | 142400 | 142400 | 142500 | 142400 | 86 |
| 555 | 20241014 | 094400 | 1894963300 | 142400 | 142400 | 142500 | 142400 | 89 |
| 556 | 20241014 | 094300 | 1882282900 | 142400 | 142500 | 142500 | 142400 | 83 |
| 557 | 20241014 | 094200 | 1870462000 | 142500 | 142500 | 142500 | 142400 | 60 |
| 558 | 20241014 | 094100 | 1861912600 | 142500 | 142400 | 142500 | 142400 | 98 |
| 559 | 20241014 | 094000 | 1847957100 | 142400 | 142200 | 142500 | 141900 | 433 |
| 560 | 20241014 | 093900 | 1786400200 | 142200 | 142800 | 142800 | 142200 | 451 |
| 561 | 20241014 | 093800 | 1722080000 | 142800 | 142600 | 142900 | 142600 | 217 |
| 562 | 20241014 | 093700 | 1691105900 | 142600 | 142400 | 142700 | 142300 | 247 |
| 563 | 20241014 | 093600 | 1655908700 | 142300 | 142300 | 142400 | 142300 | 74 |
| 564 | 20241014 | 093500 | 1645377500 | 142400 | 141900 | 142400 | 141900 | 95 |
| 565 | 20241014 | 093400 | 1631872600 | 142000 | 142000 | 142000 | 141900 | 35 |
| 566 | 20241014 | 093300 | 1626903300 | 142000 | 141800 | 142100 | 141400 | 160 |
| 567 | 20241014 | 093200 | 1604223000 | 141800 | 141700 | 141800 | 141600 | 156 |
| 568 | 20241014 | 093100 | 1582117800 | 141700 | 141900 | 141900 | 141400 | 658 |
| 569 | 20241014 | 093000 | 1488953800 | 142100 | 142000 | 142100 | 141900 | 176 |
| 570 | 20241014 | 092900 | 1463954200 | 142100 | 141900 | 142100 | 141900 | 17 |
| 571 | 20241014 | 092800 | 1461541200 | 141900 | 141800 | 141900 | 141800 | 83 |
| 572 | 20241014 | 092700 | 1449765500 | 141800 | 142100 | 142100 | 141700 | 304 |
| 573 | 20241014 | 092600 | 1406620100 | 142100 | 142100 | 142400 | 142100 | 265 |
| 574 | 20241014 | 092500 | 1368915100 | 142000 | 142200 | 142200 | 142000 | 89 |
| 575 | 20241014 | 092400 | 1356264500 | 142100 | 142100 | 142500 | 142100 | 155 |
| 576 | 20241014 | 092300 | 1334221500 | 142100 | 141600 | 142400 | 141600 | 333 |
| 577 | 20241014 | 092200 | 1286958500 | 141800 | 141300 | 141800 | 141300 | 367 |
| 578 | 20241014 | 092100 | 1235043800 | 141300 | 141500 | 141500 | 141200 | 67 |
| 579 | 20241014 | 092000 | 1225581200 | 141300 | 140700 | 141900 | 140700 | 319 |
| 580 | 20241014 | 091900 | 1180587300 | 140600 | 140700 | 140800 | 140600 | 51 |
| 581 | 20241014 | 091800 | 1173415200 | 140800 | 140100 | 140900 | 140000 | 301 |
| 582 | 20241014 | 091700 | 1131129700 | 140100 | 140000 | 140100 | 140000 | 44 |
| 583 | 20241014 | 091600 | 1124969100 | 140000 | 140000 | 140000 | 140000 | 65 |
| 584 | 20241014 | 091500 | 1115869100 | 139800 | 139600 | 140400 | 139600 | 1073 |
| 585 | 20241014 | 091400 | 965829000 | 139500 | 139700 | 139700 | 139500 | 555 |
| 586 | 20241014 | 091300 | 888341500 | 139700 | 139700 | 139700 | 139400 | 646 |
| 587 | 20241014 | 091200 | 798230600 | 139600 | 140500 | 140500 | 139600 | 267 |
| 588 | 20241014 | 091100 | 760870200 | 140000 | 140200 | 140500 | 140000 | 931 |
| 589 | 20241014 | 091000 | 630477700 | 140200 | 141000 | 141000 | 140200 | 697 |
| 590 | 20241014 | 090900 | 532623800 | 140900 | 140600 | 141200 | 140300 | 503 |
| 591 | 20241014 | 090800 | 461868600 | 140600 | 141400 | 141400 | 140500 | 828 |
| 592 | 20241014 | 090700 | 345105600 | 141400 | 141400 | 141400 | 141300 | 74 |
| 593 | 20241014 | 090600 | 334645200 | 141400 | 141300 | 141400 | 141200 | 101 |
| 594 | 20241014 | 090500 | 320375100 | 141400 | 141700 | 142100 | 141400 | 682 |
| 595 | 20241014 | 090400 | 223760600 | 141700 | 141600 | 141800 | 141600 | 137 |
| 596 | 20241014 | 090300 | 204358300 | 141600 | 142100 | 142100 | 141600 | 149 |
| 597 | 20241014 | 090200 | 183227500 | 142000 | 143000 | 143000 | 142000 | 466 |
| 598 | 20241014 | 090100 | 116790200 | 142700 | 142700 | 143100 | 142700 | 282 |
| 599 | 20241014 | 090000 | 76477400 | 142700 | 142700 | 143000 | 142300 | 526 |