35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241011 | 185700 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 8244 |
| 3 | 20241011 | 185600 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 4 | 20241011 | 185500 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 5 | 20241011 | 185400 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 6 | 20241011 | 185300 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 7 | 20241011 | 185200 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 8 | 20241011 | 185100 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 9 | 20241011 | 185000 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 10 | 20241011 | 184900 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 11 | 20241011 | 184800 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 12 | 20241011 | 184700 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 13 | 20241011 | 184600 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 14 | 20241011 | 184500 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 15 | 20241011 | 184400 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 16 | 20241011 | 184300 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 17 | 20241011 | 184200 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 18 | 20241011 | 184100 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 19 | 20241011 | 184000 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 20 | 20241011 | 183900 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 21 | 20241011 | 183800 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 22 | 20241011 | 183700 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 23 | 20241011 | 183600 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 24 | 20241011 | 183500 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 25 | 20241011 | 183400 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 26 | 20241011 | 183300 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 27 | 20241011 | 183200 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 28 | 20241011 | 183100 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 29 | 20241011 | 183000 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 30 | 20241011 | 182900 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 31 | 20241011 | 182800 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 32 | 20241011 | 182700 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 8244 |
| 33 | 20241011 | 182600 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 34 | 20241011 | 182500 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 35 | 20241011 | 182400 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 36 | 20241011 | 182300 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 37 | 20241011 | 182200 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 38 | 20241011 | 182100 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 39 | 20241011 | 182000 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 40 | 20241011 | 181900 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 41 | 20241011 | 181800 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 42 | 20241011 | 181700 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 43 | 20241011 | 181600 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 44 | 20241011 | 181500 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 45 | 20241011 | 181400 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 46 | 20241011 | 181300 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 47 | 20241011 | 181200 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 48 | 20241011 | 181100 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 49 | 20241011 | 181000 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 50 | 20241011 | 180900 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 51 | 20241011 | 180800 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 52 | 20241011 | 180700 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 53 | 20241011 | 180600 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 54 | 20241011 | 180500 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 55 | 20241011 | 180400 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 56 | 20241011 | 180300 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 57 | 20241011 | 180200 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 58 | 20241011 | 180100 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 59 | 20241011 | 180000 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 60 | 20241011 | 175900 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 61 | 20241011 | 175800 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 62 | 20241011 | 175700 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 8244 |
| 63 | 20241011 | 175600 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 64 | 20241011 | 175500 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 65 | 20241011 | 175400 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 66 | 20241011 | 175300 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 67 | 20241011 | 175200 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 68 | 20241011 | 175100 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 69 | 20241011 | 175000 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 70 | 20241011 | 174900 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 71 | 20241011 | 174800 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 72 | 20241011 | 174700 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 73 | 20241011 | 174600 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 74 | 20241011 | 174500 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 75 | 20241011 | 174400 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 76 | 20241011 | 174300 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 77 | 20241011 | 174200 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 78 | 20241011 | 174100 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 79 | 20241011 | 174000 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 80 | 20241011 | 173900 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 81 | 20241011 | 173800 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 82 | 20241011 | 173700 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 83 | 20241011 | 173600 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 84 | 20241011 | 173500 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 85 | 20241011 | 173400 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 86 | 20241011 | 173300 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 87 | 20241011 | 173200 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 88 | 20241011 | 173100 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 89 | 20241011 | 173000 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 90 | 20241011 | 172900 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 91 | 20241011 | 172800 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 92 | 20241011 | 172700 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 8244 |
| 93 | 20241011 | 172600 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 94 | 20241011 | 172500 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 95 | 20241011 | 172400 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 96 | 20241011 | 172300 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 97 | 20241011 | 172200 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 98 | 20241011 | 172100 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 99 | 20241011 | 172000 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 100 | 20241011 | 171900 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 101 | 20241011 | 171800 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 102 | 20241011 | 171700 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 103 | 20241011 | 171600 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 104 | 20241011 | 171500 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 105 | 20241011 | 171400 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 106 | 20241011 | 171300 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 107 | 20241011 | 171200 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 108 | 20241011 | 171100 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 109 | 20241011 | 171000 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 110 | 20241011 | 170900 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 111 | 20241011 | 170800 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 112 | 20241011 | 170700 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 113 | 20241011 | 170600 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 114 | 20241011 | 170500 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 115 | 20241011 | 170400 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 116 | 20241011 | 170300 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 117 | 20241011 | 170200 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 118 | 20241011 | 170100 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 119 | 20241011 | 170000 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 120 | 20241011 | 165900 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 121 | 20241011 | 165800 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 122 | 20241011 | 165700 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 8244 |
| 123 | 20241011 | 165600 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 124 | 20241011 | 165500 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 125 | 20241011 | 165400 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 126 | 20241011 | 165300 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 127 | 20241011 | 165200 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 128 | 20241011 | 165100 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 129 | 20241011 | 165000 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 130 | 20241011 | 164900 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 131 | 20241011 | 164800 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 132 | 20241011 | 164700 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 133 | 20241011 | 164600 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 134 | 20241011 | 164500 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 135 | 20241011 | 164400 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 136 | 20241011 | 164300 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 137 | 20241011 | 164200 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 138 | 20241011 | 164100 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 139 | 20241011 | 164000 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 140 | 20241011 | 163900 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 141 | 20241011 | 163800 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 142 | 20241011 | 163700 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 143 | 20241011 | 163600 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 144 | 20241011 | 163500 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 145 | 20241011 | 163400 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 146 | 20241011 | 163300 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 147 | 20241011 | 163200 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 148 | 20241011 | 163100 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 149 | 20241011 | 163000 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 150 | 20241011 | 162900 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 151 | 20241011 | 162800 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 152 | 20241011 | 162700 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 8244 |
| 153 | 20241011 | 162600 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 154 | 20241011 | 162500 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 155 | 20241011 | 162400 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 156 | 20241011 | 162300 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 157 | 20241011 | 162200 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 158 | 20241011 | 162100 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 159 | 20241011 | 162000 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 160 | 20241011 | 161900 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 161 | 20241011 | 161800 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 162 | 20241011 | 161700 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 163 | 20241011 | 161600 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 164 | 20241011 | 161500 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 165 | 20241011 | 161400 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 166 | 20241011 | 161300 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 167 | 20241011 | 161200 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 168 | 20241011 | 161100 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 169 | 20241011 | 161000 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 170 | 20241011 | 160900 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 171 | 20241011 | 160800 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 172 | 20241011 | 160700 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 173 | 20241011 | 160600 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 174 | 20241011 | 160500 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 175 | 20241011 | 160400 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 176 | 20241011 | 160300 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 177 | 20241011 | 160200 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 178 | 20241011 | 160100 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 179 | 20241011 | 160000 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 180 | 20241011 | 155900 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 181 | 20241011 | 155800 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 182 | 20241011 | 155700 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 8244 |
| 183 | 20241011 | 155600 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 184 | 20241011 | 155500 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 185 | 20241011 | 155400 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 186 | 20241011 | 155300 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 187 | 20241011 | 155200 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 188 | 20241011 | 155100 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 189 | 20241011 | 155000 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 190 | 20241011 | 154900 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 191 | 20241011 | 154800 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 192 | 20241011 | 154700 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 193 | 20241011 | 154600 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 194 | 20241011 | 154500 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 195 | 20241011 | 154400 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 196 | 20241011 | 154300 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 197 | 20241011 | 154200 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 198 | 20241011 | 154100 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 199 | 20241011 | 154000 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 200 | 20241011 | 153900 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 201 | 20241011 | 153800 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 202 | 20241011 | 153700 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 203 | 20241011 | 153600 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 204 | 20241011 | 153500 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 205 | 20241011 | 153400 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 206 | 20241011 | 153300 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 207 | 20241011 | 153200 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 208 | 20241011 | 153100 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 0 |
| 209 | 20241011 | 153000 | 77846326300 | 160900 | 160900 | 160900 | 160900 | 8244 |
| 210 | 20241011 | 152900 | 76519866700 | 160900 | 160900 | 160900 | 160900 | 0 |
| 211 | 20241011 | 152800 | 76519866700 | 160900 | 160900 | 160900 | 160900 | 0 |
| 212 | 20241011 | 152700 | 76519866700 | 160900 | 160900 | 160900 | 160900 | 0 |
| 213 | 20241011 | 152600 | 76519866700 | 160900 | 160900 | 160900 | 160900 | 0 |
| 214 | 20241011 | 152500 | 76519866700 | 160900 | 160900 | 160900 | 160900 | 0 |
| 215 | 20241011 | 152400 | 76519866700 | 160900 | 160900 | 160900 | 160900 | 0 |
| 216 | 20241011 | 152300 | 76519866700 | 160900 | 160900 | 160900 | 160900 | 0 |
| 217 | 20241011 | 152200 | 76519866700 | 160900 | 160900 | 160900 | 160900 | 0 |
| 218 | 20241011 | 152100 | 76519866700 | 160900 | 160900 | 160900 | 160900 | 0 |
| 219 | 20241011 | 152000 | 76519866700 | 160900 | 160900 | 160900 | 160900 | 0 |
| 220 | 20241011 | 151900 | 76519866700 | 160900 | 160900 | 161000 | 160500 | 1210 |
| 221 | 20241011 | 151800 | 76325339400 | 160900 | 160600 | 160900 | 160600 | 1127 |
| 222 | 20241011 | 151700 | 76144082900 | 160700 | 160800 | 160800 | 160600 | 558 |
| 223 | 20241011 | 151600 | 76054385200 | 160700 | 160700 | 160800 | 160600 | 676 |
| 224 | 20241011 | 151500 | 75945753300 | 160700 | 160800 | 160900 | 160600 | 716 |
| 225 | 20241011 | 151400 | 75830652200 | 160800 | 160800 | 160900 | 160800 | 743 |
| 226 | 20241011 | 151300 | 75711133600 | 160900 | 160900 | 161100 | 160700 | 2194 |
| 227 | 20241011 | 151200 | 75358120500 | 160900 | 161100 | 161200 | 160900 | 985 |
| 228 | 20241011 | 151100 | 75199525300 | 161000 | 161000 | 161100 | 160900 | 825 |
| 229 | 20241011 | 151000 | 75066708300 | 161100 | 161000 | 161100 | 160900 | 488 |
| 230 | 20241011 | 150900 | 74988125300 | 160900 | 161000 | 161100 | 160800 | 1433 |
| 231 | 20241011 | 150800 | 74757412400 | 161000 | 161000 | 161100 | 161000 | 575 |
| 232 | 20241011 | 150700 | 74664810300 | 161100 | 161000 | 161100 | 160900 | 972 |
| 233 | 20241011 | 150600 | 74508298100 | 160800 | 161000 | 161100 | 160800 | 1205 |
| 234 | 20241011 | 150500 | 74314338300 | 161100 | 161100 | 161100 | 160700 | 1315 |
| 235 | 20241011 | 150400 | 74102773700 | 161100 | 161300 | 161300 | 161000 | 1146 |
| 236 | 20241011 | 150300 | 73918068300 | 161100 | 160800 | 161300 | 160800 | 1133 |
| 237 | 20241011 | 150200 | 73735638400 | 160800 | 160600 | 160800 | 160500 | 1065 |
| 238 | 20241011 | 150100 | 73564554500 | 160500 | 160500 | 160500 | 160300 | 746 |
| 239 | 20241011 | 150000 | 73444880300 | 160400 | 160300 | 160500 | 160100 | 1084 |
| 240 | 20241011 | 145900 | 73271141200 | 160200 | 159700 | 160300 | 159700 | 1650 |
| 241 | 20241011 | 145800 | 73007244200 | 159700 | 159500 | 159700 | 159400 | 538 |
| 242 | 20241011 | 145700 | 72921394200 | 159500 | 159600 | 159600 | 159400 | 424 |
| 243 | 20241011 | 145600 | 72853761100 | 159600 | 159400 | 159600 | 159400 | 419 |
| 244 | 20241011 | 145500 | 72786933500 | 159400 | 159500 | 159500 | 159300 | 366 |
| 245 | 20241011 | 145400 | 72728591700 | 159400 | 159300 | 159500 | 159300 | 749 |
| 246 | 20241011 | 145300 | 72609208300 | 159400 | 159300 | 159400 | 159200 | 539 |
| 247 | 20241011 | 145200 | 72523341200 | 159300 | 159400 | 159400 | 159300 | 870 |
| 248 | 20241011 | 145100 | 72384732700 | 159400 | 159500 | 159500 | 159300 | 180 |
| 249 | 20241011 | 145000 | 72356035900 | 159400 | 159300 | 159500 | 159200 | 761 |
| 250 | 20241011 | 144900 | 72234794300 | 159400 | 159400 | 159400 | 159300 | 258 |
| 251 | 20241011 | 144800 | 72193680800 | 159300 | 159100 | 159300 | 159100 | 273 |
| 252 | 20241011 | 144700 | 72150209700 | 159200 | 159100 | 159200 | 159000 | 174 |
| 253 | 20241011 | 144600 | 72122524800 | 159200 | 159000 | 159300 | 158700 | 443 |
| 254 | 20241011 | 144500 | 72052140600 | 159000 | 159000 | 159400 | 158900 | 354 |
| 255 | 20241011 | 144400 | 71995850900 | 158900 | 158800 | 159000 | 158800 | 472 |
| 256 | 20241011 | 144300 | 71920853600 | 158900 | 159000 | 159100 | 158800 | 525 |
| 257 | 20241011 | 144200 | 71837409400 | 159000 | 159100 | 159400 | 158900 | 201 |
| 258 | 20241011 | 144100 | 71805433800 | 159000 | 159100 | 159400 | 158800 | 1015 |
| 259 | 20241011 | 144000 | 71644066000 | 159200 | 159400 | 159500 | 159200 | 559 |
| 260 | 20241011 | 143900 | 71554997700 | 159700 | 159500 | 159800 | 159300 | 701 |
| 261 | 20241011 | 143800 | 71443189600 | 159600 | 159500 | 159600 | 159400 | 432 |
| 262 | 20241011 | 143700 | 71374267700 | 159500 | 159300 | 159600 | 159300 | 296 |
| 263 | 20241011 | 143600 | 71327063000 | 159400 | 159400 | 159500 | 159300 | 336 |
| 264 | 20241011 | 143500 | 71273514000 | 159400 | 159300 | 159600 | 159200 | 248 |
| 265 | 20241011 | 143400 | 71233988900 | 159300 | 159200 | 159400 | 159000 | 782 |
| 266 | 20241011 | 143300 | 71109430200 | 159100 | 159300 | 159400 | 159100 | 885 |
| 267 | 20241011 | 143200 | 70968458800 | 159400 | 159700 | 159800 | 159300 | 529 |
| 268 | 20241011 | 143100 | 70884084500 | 159700 | 159100 | 159700 | 159000 | 810 |
| 269 | 20241011 | 143000 | 70755055400 | 159100 | 158900 | 159200 | 158700 | 517 |
| 270 | 20241011 | 142900 | 70672842900 | 159100 | 159000 | 159300 | 158600 | 3060 |
| 271 | 20241011 | 142800 | 70186886900 | 158500 | 158600 | 159200 | 158500 | 1727 |
| 272 | 20241011 | 142700 | 69912708800 | 158600 | 158400 | 158700 | 158100 | 1477 |
| 273 | 20241011 | 142600 | 69678668400 | 158400 | 158700 | 158800 | 158200 | 1151 |
| 274 | 20241011 | 142500 | 69496172100 | 158800 | 158800 | 158900 | 158200 | 1912 |
| 275 | 20241011 | 142400 | 69192856900 | 158800 | 158800 | 158900 | 158700 | 663 |
| 276 | 20241011 | 142300 | 69087541400 | 158800 | 158900 | 159000 | 158800 | 448 |
| 277 | 20241011 | 142200 | 69016374400 | 158900 | 159200 | 159300 | 158100 | 2503 |
| 278 | 20241011 | 142100 | 68618755700 | 159300 | 159600 | 159600 | 159300 | 1281 |
| 279 | 20241011 | 142000 | 68414527600 | 159500 | 159800 | 160000 | 159500 | 645 |
| 280 | 20241011 | 141900 | 68311520600 | 159800 | 159700 | 160000 | 159600 | 403 |
| 281 | 20241011 | 141800 | 68247141800 | 159600 | 159700 | 159800 | 159500 | 494 |
| 282 | 20241011 | 141700 | 68168261200 | 159700 | 159900 | 159900 | 159500 | 331 |
| 283 | 20241011 | 141600 | 68115408000 | 159900 | 160000 | 160000 | 159600 | 815 |
| 284 | 20241011 | 141500 | 67985221300 | 160000 | 160000 | 160000 | 159800 | 287 |
| 285 | 20241011 | 141400 | 67939335000 | 160000 | 160200 | 160500 | 159700 | 312 |
| 286 | 20241011 | 141300 | 67889375800 | 160200 | 159800 | 160200 | 159600 | 951 |
| 287 | 20241011 | 141200 | 67737370900 | 159800 | 160000 | 160200 | 159800 | 421 |
| 288 | 20241011 | 141100 | 67670055300 | 160200 | 160100 | 160200 | 159900 | 1154 |
| 289 | 20241011 | 141000 | 67485341000 | 160100 | 160200 | 160300 | 159900 | 1356 |
| 290 | 20241011 | 140900 | 67268287300 | 160000 | 160200 | 160300 | 160000 | 1743 |
| 291 | 20241011 | 140800 | 66989300700 | 160300 | 160400 | 160700 | 160200 | 450 |
| 292 | 20241011 | 140700 | 66917086900 | 160400 | 160400 | 160700 | 160200 | 742 |
| 293 | 20241011 | 140600 | 66798036200 | 160400 | 160100 | 160400 | 160000 | 1596 |
| 294 | 20241011 | 140500 | 66542460100 | 160000 | 160500 | 160700 | 160000 | 2159 |
| 295 | 20241011 | 140400 | 66196377800 | 160500 | 160600 | 160800 | 160400 | 1433 |
| 296 | 20241011 | 140300 | 65966274700 | 160600 | 160800 | 160900 | 160600 | 722 |
| 297 | 20241011 | 140200 | 65850234100 | 160700 | 160600 | 160900 | 160500 | 971 |
| 298 | 20241011 | 140100 | 65694282300 | 160500 | 160900 | 160900 | 160500 | 2029 |
| 299 | 20241011 | 140000 | 65368438200 | 160900 | 161200 | 161400 | 160800 | 3307 |
| 300 | 20241011 | 135900 | 64836085900 | 161300 | 161600 | 161600 | 161200 | 1051 |
| 301 | 20241011 | 135800 | 64666506400 | 161500 | 161600 | 161700 | 161500 | 1146 |
| 302 | 20241011 | 135700 | 64481340000 | 161600 | 161700 | 161800 | 161600 | 227 |
| 303 | 20241011 | 135600 | 64444635100 | 161700 | 161500 | 161700 | 161400 | 479 |
| 304 | 20241011 | 135500 | 64367239600 | 161500 | 161300 | 161500 | 161300 | 459 |
| 305 | 20241011 | 135400 | 64293160100 | 161300 | 161400 | 161400 | 161300 | 427 |
| 306 | 20241011 | 135300 | 64224262600 | 161500 | 161300 | 161500 | 161300 | 885 |
| 307 | 20241011 | 135200 | 64081413900 | 161400 | 161700 | 161700 | 161300 | 1149 |
| 308 | 20241011 | 135100 | 63895869300 | 161600 | 161600 | 161700 | 161500 | 552 |
| 309 | 20241011 | 135000 | 63806647200 | 161500 | 161600 | 161700 | 161500 | 293 |
| 310 | 20241011 | 134900 | 63759296900 | 161700 | 161500 | 161700 | 161500 | 410 |
| 311 | 20241011 | 134800 | 63693053500 | 161500 | 161600 | 161700 | 161500 | 545 |
| 312 | 20241011 | 134700 | 63604979300 | 161600 | 161600 | 161700 | 161500 | 293 |
| 313 | 20241011 | 134600 | 63557629700 | 161600 | 161600 | 161700 | 161500 | 277 |
| 314 | 20241011 | 134500 | 63512863500 | 161500 | 161600 | 161700 | 161500 | 242 |
| 315 | 20241011 | 134400 | 63473759900 | 161600 | 161500 | 161700 | 161500 | 265 |
| 316 | 20241011 | 134300 | 63430934500 | 161500 | 161600 | 161700 | 161500 | 362 |
| 317 | 20241011 | 134200 | 63372457400 | 161600 | 161800 | 162100 | 161500 | 1613 |
| 318 | 20241011 | 134100 | 63111362800 | 161900 | 161300 | 162000 | 161200 | 1106 |
| 319 | 20241011 | 134000 | 62932573900 | 161300 | 161300 | 161400 | 160900 | 2596 |
| 320 | 20241011 | 133900 | 62514570400 | 161300 | 161400 | 161400 | 161000 | 2665 |
| 321 | 20241011 | 133800 | 62085082000 | 161300 | 161600 | 161600 | 161300 | 701 |
| 322 | 20241011 | 133700 | 61971932500 | 161500 | 161700 | 161800 | 161500 | 2238 |
| 323 | 20241011 | 133600 | 61610332600 | 161700 | 161600 | 161800 | 161500 | 1446 |
| 324 | 20241011 | 133500 | 61376673500 | 161600 | 161800 | 161800 | 161600 | 529 |
| 325 | 20241011 | 133400 | 61291149900 | 161800 | 161700 | 161800 | 161700 | 330 |
| 326 | 20241011 | 133300 | 61237783500 | 161800 | 162000 | 162000 | 161800 | 774 |
| 327 | 20241011 | 133200 | 61112525700 | 161900 | 162000 | 162000 | 161800 | 260 |
| 328 | 20241011 | 133100 | 61070426100 | 161900 | 162000 | 162100 | 161900 | 318 |
| 329 | 20241011 | 133000 | 61018916700 | 161900 | 161800 | 162000 | 161700 | 472 |
| 330 | 20241011 | 132900 | 60942550500 | 161800 | 162000 | 162100 | 161800 | 804 |
| 331 | 20241011 | 132800 | 60812417100 | 162000 | 162300 | 162300 | 162000 | 781 |
| 332 | 20241011 | 132700 | 60685876900 | 162300 | 162300 | 162400 | 162100 | 746 |
| 333 | 20241011 | 132600 | 60564902600 | 162200 | 162500 | 162500 | 162100 | 319 |
| 334 | 20241011 | 132500 | 60513127300 | 162500 | 162400 | 162500 | 162200 | 611 |
| 335 | 20241011 | 132400 | 60413939100 | 162500 | 162200 | 162500 | 162200 | 312 |
| 336 | 20241011 | 132300 | 60363279600 | 162300 | 162400 | 162500 | 162200 | 562 |
| 337 | 20241011 | 132200 | 60272063100 | 162500 | 162800 | 162800 | 162500 | 474 |
| 338 | 20241011 | 132100 | 60194964000 | 162700 | 163000 | 163000 | 162700 | 484 |
| 339 | 20241011 | 132000 | 60116124400 | 163000 | 162900 | 163000 | 162800 | 313 |
| 340 | 20241011 | 131900 | 60065144100 | 162900 | 163200 | 163300 | 162800 | 352 |
| 341 | 20241011 | 131800 | 60007767600 | 163200 | 163200 | 163300 | 162800 | 353 |
| 342 | 20241011 | 131700 | 59950161900 | 163300 | 162700 | 163300 | 162700 | 1237 |
| 343 | 20241011 | 131600 | 59748520400 | 162700 | 162800 | 162900 | 162700 | 145 |
| 344 | 20241011 | 131500 | 59724917400 | 162900 | 163000 | 163200 | 162800 | 1034 |
| 345 | 20241011 | 131400 | 59556421800 | 163000 | 163000 | 163100 | 162800 | 1061 |
| 346 | 20241011 | 131300 | 59383544300 | 163000 | 162300 | 163000 | 162200 | 1422 |
| 347 | 20241011 | 131200 | 59152354400 | 162300 | 162000 | 162400 | 162000 | 775 |
| 348 | 20241011 | 131100 | 59026640300 | 162100 | 161600 | 162400 | 161600 | 1350 |
| 349 | 20241011 | 131000 | 58808020000 | 161700 | 162100 | 162100 | 161600 | 1588 |
| 350 | 20241011 | 130900 | 58551042600 | 162100 | 162500 | 162500 | 162000 | 1736 |
| 351 | 20241011 | 130800 | 58269410500 | 162400 | 162600 | 162600 | 162400 | 378 |
| 352 | 20241011 | 130700 | 58207990600 | 162500 | 162300 | 162800 | 162300 | 1058 |
| 353 | 20241011 | 130600 | 58036036800 | 162300 | 162800 | 162900 | 162300 | 909 |
| 354 | 20241011 | 130500 | 57888296300 | 162900 | 162800 | 162900 | 162500 | 919 |
| 355 | 20241011 | 130400 | 57738777400 | 162800 | 163100 | 163100 | 162800 | 644 |
| 356 | 20241011 | 130300 | 57633806200 | 163000 | 163200 | 163300 | 163000 | 1988 |
| 357 | 20241011 | 130200 | 57309633000 | 163200 | 163300 | 163300 | 163200 | 269 |
| 358 | 20241011 | 130100 | 57265715900 | 163300 | 163400 | 163400 | 163300 | 289 |
| 359 | 20241011 | 130000 | 57218514300 | 163300 | 163400 | 163400 | 163200 | 418 |
| 360 | 20241011 | 125900 | 57150256000 | 163300 | 163600 | 163600 | 163300 | 285 |
| 361 | 20241011 | 125800 | 57103672400 | 163500 | 163200 | 163600 | 163100 | 1212 |
| 362 | 20241011 | 125700 | 56905698300 | 163200 | 163400 | 163500 | 163000 | 805 |
| 363 | 20241011 | 125600 | 56774296800 | 163400 | 163400 | 163500 | 163400 | 221 |
| 364 | 20241011 | 125500 | 56738183500 | 163400 | 163200 | 163500 | 163200 | 281 |
| 365 | 20241011 | 125400 | 56692270300 | 163300 | 163300 | 163400 | 163200 | 228 |
| 366 | 20241011 | 125300 | 56655048100 | 163400 | 163600 | 163700 | 163300 | 1069 |
| 367 | 20241011 | 125200 | 56480275000 | 163600 | 163600 | 163700 | 163600 | 839 |
| 368 | 20241011 | 125100 | 56342946400 | 163700 | 163600 | 163800 | 163500 | 1194 |
| 369 | 20241011 | 125000 | 56147589600 | 163600 | 163400 | 163600 | 163400 | 928 |
| 370 | 20241011 | 124900 | 55995859200 | 163400 | 163200 | 163400 | 162900 | 642 |
| 371 | 20241011 | 124800 | 55891080300 | 163200 | 163400 | 163400 | 162900 | 2970 |
| 372 | 20241011 | 124700 | 55406985000 | 163400 | 163400 | 163400 | 163300 | 475 |
| 373 | 20241011 | 124600 | 55329401400 | 163400 | 163800 | 163900 | 163300 | 725 |
| 374 | 20241011 | 124500 | 55210844200 | 163800 | 163400 | 163900 | 163300 | 2339 |
| 375 | 20241011 | 124400 | 54827937600 | 163400 | 163200 | 163400 | 163100 | 648 |
| 376 | 20241011 | 124300 | 54722086900 | 163100 | 163300 | 163400 | 163100 | 590 |
| 377 | 20241011 | 124200 | 54625789500 | 163300 | 163300 | 163400 | 163200 | 460 |
| 378 | 20241011 | 124100 | 54550640700 | 163400 | 162600 | 163400 | 162200 | 2252 |
| 379 | 20241011 | 124000 | 54184046800 | 162600 | 162700 | 162800 | 162300 | 925 |
| 380 | 20241011 | 123900 | 54033669100 | 162800 | 163000 | 163000 | 162800 | 475 |
| 381 | 20241011 | 123800 | 53956309900 | 163300 | 162500 | 163300 | 162500 | 1581 |
| 382 | 20241011 | 123700 | 53698733900 | 162600 | 162400 | 162700 | 162200 | 1105 |
| 383 | 20241011 | 123600 | 53519158800 | 162400 | 162500 | 162700 | 162200 | 786 |
| 384 | 20241011 | 123500 | 53391481600 | 162500 | 162800 | 162900 | 162000 | 928 |
| 385 | 20241011 | 123400 | 53240775400 | 162900 | 163100 | 163300 | 162000 | 3113 |
| 386 | 20241011 | 123300 | 52734635400 | 163000 | 163200 | 163500 | 163000 | 945 |
| 387 | 20241011 | 123200 | 52580470300 | 163200 | 163700 | 163800 | 163100 | 1339 |
| 388 | 20241011 | 123100 | 52361610900 | 163600 | 163900 | 164000 | 163600 | 1061 |
| 389 | 20241011 | 123000 | 52187823800 | 163900 | 163600 | 163900 | 163500 | 1141 |
| 390 | 20241011 | 122900 | 52000952800 | 163600 | 163400 | 163800 | 163400 | 974 |
| 391 | 20241011 | 122800 | 51841637500 | 163400 | 163800 | 163800 | 163300 | 1070 |
| 392 | 20241011 | 122700 | 51666723700 | 163800 | 163700 | 163900 | 163700 | 1164 |
| 393 | 20241011 | 122600 | 51476062400 | 163600 | 163600 | 163900 | 163600 | 475 |
| 394 | 20241011 | 122500 | 51398284500 | 163600 | 163400 | 163900 | 163000 | 1039 |
| 395 | 20241011 | 122400 | 51228622000 | 163400 | 163900 | 164000 | 163300 | 802 |
| 396 | 20241011 | 122300 | 51097386300 | 163900 | 163400 | 164000 | 163000 | 2434 |
| 397 | 20241011 | 122200 | 50699467900 | 163400 | 163700 | 164000 | 163400 | 1709 |
| 398 | 20241011 | 122100 | 50419762600 | 163900 | 164300 | 164300 | 163700 | 1589 |
| 399 | 20241011 | 122000 | 50159225800 | 164400 | 165500 | 165600 | 164100 | 4149 |
| 400 | 20241011 | 121900 | 49474647500 | 165500 | 163700 | 166000 | 163700 | 16368 |
| 401 | 20241011 | 121800 | 46774943200 | 163700 | 163900 | 163900 | 163600 | 2071 |
| 402 | 20241011 | 121700 | 46435970100 | 163800 | 163800 | 164000 | 163800 | 640 |
| 403 | 20241011 | 121600 | 46331095000 | 163700 | 164000 | 164200 | 163600 | 2517 |
| 404 | 20241011 | 121500 | 45918320400 | 164000 | 164100 | 164100 | 163900 | 1159 |
| 405 | 20241011 | 121400 | 45728256200 | 164000 | 163800 | 164200 | 163800 | 4016 |
| 406 | 20241011 | 121300 | 45069899000 | 163800 | 163300 | 163800 | 163100 | 3535 |
| 407 | 20241011 | 121200 | 44492237800 | 163300 | 163000 | 163300 | 162900 | 1665 |
| 408 | 20241011 | 121100 | 44220597900 | 163000 | 162700 | 163300 | 162600 | 5696 |
| 409 | 20241011 | 121000 | 43292358500 | 162600 | 161900 | 162600 | 161800 | 6314 |
| 410 | 20241011 | 120900 | 42267011900 | 161900 | 161400 | 162000 | 161300 | 713 |
| 411 | 20241011 | 120800 | 42151788000 | 161200 | 162000 | 162000 | 161200 | 886 |
| 412 | 20241011 | 120700 | 42008626300 | 162000 | 162100 | 162100 | 162000 | 273 |
| 413 | 20241011 | 120600 | 41964389500 | 162100 | 162100 | 162100 | 161900 | 633 |
| 414 | 20241011 | 120500 | 41861829100 | 162100 | 161500 | 162300 | 161500 | 611 |
| 415 | 20241011 | 120400 | 41762889000 | 161500 | 162300 | 162300 | 161500 | 2559 |
| 416 | 20241011 | 120300 | 41348386200 | 162300 | 162100 | 162300 | 162000 | 1318 |
| 417 | 20241011 | 120200 | 41134576400 | 162100 | 162000 | 162200 | 161900 | 1588 |
| 418 | 20241011 | 120100 | 40877152300 | 162000 | 162100 | 162200 | 162000 | 1229 |
| 419 | 20241011 | 120000 | 40677978800 | 162100 | 161800 | 162300 | 161600 | 1586 |
| 420 | 20241011 | 115900 | 40420979500 | 161700 | 162300 | 162500 | 161500 | 3233 |
| 421 | 20241011 | 115800 | 39896758600 | 162300 | 162200 | 162300 | 162200 | 1589 |
| 422 | 20241011 | 115700 | 39638919700 | 162200 | 160800 | 162200 | 160800 | 12749 |
| 423 | 20241011 | 115600 | 37579782500 | 160700 | 160100 | 160700 | 160000 | 1318 |
| 424 | 20241011 | 115500 | 37368285500 | 160100 | 160100 | 160300 | 159600 | 3594 |
| 425 | 20241011 | 115400 | 36793302100 | 160000 | 160600 | 160700 | 160000 | 1489 |
| 426 | 20241011 | 115300 | 36554715900 | 160600 | 160300 | 160800 | 160200 | 1091 |
| 427 | 20241011 | 115200 | 36379526600 | 160400 | 160500 | 160600 | 160200 | 330 |
| 428 | 20241011 | 115100 | 36326582200 | 160600 | 160500 | 160700 | 160200 | 1358 |
| 429 | 20241011 | 115000 | 36108542900 | 160600 | 160800 | 160900 | 160400 | 1396 |
| 430 | 20241011 | 114900 | 35884214500 | 160700 | 161000 | 161000 | 160400 | 1438 |
| 431 | 20241011 | 114800 | 35652857400 | 160900 | 160500 | 161000 | 160200 | 2697 |
| 432 | 20241011 | 114700 | 35219610600 | 160600 | 160100 | 160700 | 160000 | 2348 |
| 433 | 20241011 | 114600 | 34842954600 | 160100 | 160300 | 160400 | 160000 | 900 |
| 434 | 20241011 | 114500 | 34698862900 | 160400 | 160400 | 160600 | 160100 | 1946 |
| 435 | 20241011 | 114400 | 34386557200 | 160400 | 160700 | 160700 | 160400 | 2818 |
| 436 | 20241011 | 114300 | 33934042500 | 160700 | 159900 | 160700 | 159800 | 12628 |
| 437 | 20241011 | 114200 | 31912893600 | 160000 | 159900 | 160000 | 159400 | 3905 |
| 438 | 20241011 | 114100 | 31289117000 | 159900 | 159800 | 159900 | 159500 | 4189 |
| 439 | 20241011 | 114000 | 30619975200 | 159800 | 159500 | 159900 | 159400 | 7188 |
| 440 | 20241011 | 113900 | 29472076400 | 159400 | 159400 | 159600 | 159000 | 4678 |
| 441 | 20241011 | 113800 | 28726326500 | 159400 | 159000 | 159500 | 158800 | 2418 |
| 442 | 20241011 | 113700 | 28341086900 | 159000 | 159300 | 159400 | 158600 | 2673 |
| 443 | 20241011 | 113600 | 27915777400 | 159300 | 158500 | 159400 | 158100 | 4892 |
| 444 | 20241011 | 113500 | 27137686100 | 158700 | 157300 | 158700 | 157300 | 3082 |
| 445 | 20241011 | 113400 | 26649969500 | 157400 | 157500 | 157800 | 157300 | 278 |
| 446 | 20241011 | 113300 | 26606162300 | 157500 | 157200 | 157700 | 157200 | 272 |
| 447 | 20241011 | 113200 | 26563379800 | 157200 | 157800 | 157800 | 157100 | 228 |
| 448 | 20241011 | 113100 | 26527486900 | 157900 | 158200 | 158300 | 157700 | 902 |
| 449 | 20241011 | 113000 | 26384928400 | 158200 | 158000 | 158200 | 157900 | 1279 |
| 450 | 20241011 | 112900 | 26182747900 | 158000 | 157200 | 158000 | 157000 | 1872 |
| 451 | 20241011 | 112800 | 25887983900 | 157200 | 157100 | 157400 | 157100 | 266 |
| 452 | 20241011 | 112700 | 25846163200 | 157100 | 157300 | 157500 | 157100 | 316 |
| 453 | 20241011 | 112600 | 25796504800 | 157200 | 157200 | 157600 | 157100 | 301 |
| 454 | 20241011 | 112500 | 25749161800 | 157200 | 157300 | 157300 | 157200 | 328 |
| 455 | 20241011 | 112400 | 25697593300 | 157300 | 157600 | 157600 | 157300 | 167 |
| 456 | 20241011 | 112300 | 25671311300 | 157500 | 157600 | 157700 | 157300 | 314 |
| 457 | 20241011 | 112200 | 25621855100 | 157600 | 157700 | 157700 | 157600 | 517 |
| 458 | 20241011 | 112100 | 25540372600 | 157600 | 157500 | 157600 | 157500 | 245 |
| 459 | 20241011 | 112000 | 25501763100 | 157500 | 157600 | 157600 | 157400 | 137 |
| 460 | 20241011 | 111900 | 25480189400 | 157500 | 157400 | 157600 | 157200 | 159 |
| 461 | 20241011 | 111800 | 25455157900 | 157400 | 157100 | 157400 | 157100 | 543 |
| 462 | 20241011 | 111700 | 25369792300 | 157100 | 157100 | 157100 | 157000 | 238 |
| 463 | 20241011 | 111600 | 25332416600 | 157100 | 157300 | 157300 | 157100 | 521 |
| 464 | 20241011 | 111500 | 25250549700 | 157200 | 157300 | 157400 | 157200 | 202 |
| 465 | 20241011 | 111400 | 25218783000 | 157300 | 157600 | 157600 | 157300 | 77 |
| 466 | 20241011 | 111300 | 25206662200 | 157600 | 157500 | 157600 | 157300 | 725 |
| 467 | 20241011 | 111200 | 25092515000 | 157500 | 157500 | 157600 | 157500 | 142 |
| 468 | 20241011 | 111100 | 25070147000 | 157600 | 157300 | 157700 | 157300 | 713 |
| 469 | 20241011 | 111000 | 24957867200 | 157300 | 157500 | 157500 | 157300 | 187 |
| 470 | 20241011 | 110900 | 24928430400 | 157500 | 157500 | 157500 | 157300 | 188 |
| 471 | 20241011 | 110800 | 24898826700 | 157500 | 157500 | 157500 | 157200 | 351 |
| 472 | 20241011 | 110700 | 24843608800 | 157600 | 157500 | 157600 | 157500 | 655 |
| 473 | 20241011 | 110600 | 24740429100 | 157500 | 157500 | 157600 | 157500 | 264 |
| 474 | 20241011 | 110500 | 24698845100 | 157600 | 157500 | 157600 | 157200 | 189 |
| 475 | 20241011 | 110400 | 24669096900 | 157500 | 157400 | 157500 | 157200 | 68 |
| 476 | 20241011 | 110300 | 24658396400 | 157400 | 157500 | 157500 | 157000 | 254 |
| 477 | 20241011 | 110200 | 24618486800 | 157000 | 157400 | 157500 | 157000 | 1983 |
| 478 | 20241011 | 110100 | 24306732000 | 157400 | 157500 | 157500 | 157300 | 136 |
| 479 | 20241011 | 110000 | 24285326000 | 157500 | 157400 | 157500 | 157200 | 187 |
| 480 | 20241011 | 105900 | 24255891500 | 157300 | 157200 | 157400 | 157100 | 1345 |
| 481 | 20241011 | 105800 | 24044359800 | 157300 | 157300 | 157400 | 157200 | 1078 |
| 482 | 20241011 | 105700 | 23874829100 | 157300 | 157800 | 157800 | 157300 | 615 |
| 483 | 20241011 | 105600 | 23777988700 | 157800 | 157900 | 157900 | 157700 | 594 |
| 484 | 20241011 | 105500 | 23684213400 | 158000 | 158100 | 158400 | 157900 | 538 |
| 485 | 20241011 | 105400 | 23599165500 | 158100 | 158300 | 158500 | 158100 | 479 |
| 486 | 20241011 | 105300 | 23523395400 | 158400 | 158400 | 158500 | 158300 | 117 |
| 487 | 20241011 | 105200 | 23504861100 | 158500 | 158400 | 158500 | 158300 | 256 |
| 488 | 20241011 | 105100 | 23464313200 | 158200 | 158400 | 158400 | 158200 | 77 |
| 489 | 20241011 | 105000 | 23452117700 | 158400 | 158300 | 158400 | 158100 | 296 |
| 490 | 20241011 | 104900 | 23405295600 | 158300 | 158200 | 158400 | 158100 | 1135 |
| 491 | 20241011 | 104800 | 23225671900 | 158200 | 158000 | 158200 | 157900 | 138 |
| 492 | 20241011 | 104700 | 23203859500 | 158000 | 158200 | 158300 | 158000 | 334 |
| 493 | 20241011 | 104600 | 23151039000 | 158200 | 158300 | 158300 | 158100 | 162 |
| 494 | 20241011 | 104500 | 23125400300 | 158300 | 158100 | 158400 | 158100 | 125 |
| 495 | 20241011 | 104400 | 23105614800 | 158100 | 158000 | 158300 | 158000 | 148 |
| 496 | 20241011 | 104300 | 23082211100 | 157900 | 158100 | 158100 | 157900 | 526 |
| 497 | 20241011 | 104200 | 22999103400 | 158100 | 158200 | 158400 | 158000 | 346 |
| 498 | 20241011 | 104100 | 22944396400 | 158200 | 158400 | 158400 | 158200 | 356 |
| 499 | 20241011 | 104000 | 22888020500 | 158400 | 158500 | 158700 | 158400 | 288 |
| 500 | 20241011 | 103900 | 22842396000 | 158500 | 158300 | 158800 | 158300 | 1101 |
| 501 | 20241011 | 103800 | 22667865400 | 158200 | 158300 | 158400 | 158200 | 216 |
| 502 | 20241011 | 103700 | 22633664700 | 158400 | 158400 | 158500 | 158300 | 377 |
| 503 | 20241011 | 103600 | 22573932700 | 158400 | 158400 | 158500 | 158300 | 729 |
| 504 | 20241011 | 103500 | 22458446500 | 158400 | 158200 | 158400 | 158000 | 424 |
| 505 | 20241011 | 103400 | 22391321100 | 158000 | 157800 | 158100 | 157700 | 811 |
| 506 | 20241011 | 103300 | 22263268300 | 158000 | 158200 | 158300 | 157800 | 381 |
| 507 | 20241011 | 103200 | 22203091200 | 158200 | 158300 | 158400 | 158200 | 351 |
| 508 | 20241011 | 103100 | 22147544400 | 158300 | 157900 | 158400 | 157600 | 1194 |
| 509 | 20241011 | 103000 | 21958725100 | 157900 | 157600 | 158000 | 157500 | 354 |
| 510 | 20241011 | 102900 | 21902851300 | 157400 | 156900 | 157800 | 156800 | 3345 |
| 511 | 20241011 | 102800 | 21376821200 | 156900 | 157400 | 157500 | 156900 | 2196 |
| 512 | 20241011 | 102700 | 21031853200 | 157400 | 157500 | 157600 | 157400 | 667 |
| 513 | 20241011 | 102600 | 20926788700 | 157500 | 157500 | 157600 | 157400 | 294 |
| 514 | 20241011 | 102500 | 20880486300 | 157500 | 157700 | 158000 | 157200 | 4168 |
| 515 | 20241011 | 102400 | 20224342300 | 157700 | 157700 | 157700 | 157600 | 615 |
| 516 | 20241011 | 102300 | 20127394900 | 157700 | 157900 | 157900 | 157700 | 642 |
| 517 | 20241011 | 102200 | 20026102000 | 157900 | 158100 | 158200 | 157900 | 868 |
| 518 | 20241011 | 102100 | 19888944000 | 158200 | 158500 | 158600 | 158100 | 1178 |
| 519 | 20241011 | 102000 | 19702511100 | 158500 | 158600 | 158800 | 158500 | 628 |
| 520 | 20241011 | 101900 | 19602905400 | 158600 | 158700 | 159200 | 158500 | 1180 |
| 521 | 20241011 | 101800 | 19415636900 | 158900 | 159500 | 159600 | 158700 | 3090 |
| 522 | 20241011 | 101700 | 18923529100 | 159400 | 159500 | 159500 | 159400 | 1472 |
| 523 | 20241011 | 101600 | 18688786400 | 159500 | 158600 | 159500 | 158600 | 7436 |
| 524 | 20241011 | 101500 | 17505823100 | 158700 | 158900 | 158900 | 158700 | 780 |
| 525 | 20241011 | 101400 | 17381962700 | 158900 | 158600 | 158900 | 158600 | 1145 |
| 526 | 20241011 | 101300 | 17200160500 | 158600 | 158700 | 158700 | 158600 | 471 |
| 527 | 20241011 | 101200 | 17125424100 | 158700 | 158400 | 158700 | 158400 | 1186 |
| 528 | 20241011 | 101100 | 16937339500 | 158500 | 158400 | 158500 | 158300 | 393 |
| 529 | 20241011 | 101000 | 16875086800 | 158400 | 158600 | 158600 | 158300 | 877 |
| 530 | 20241011 | 100900 | 16736173300 | 158500 | 158400 | 158500 | 158200 | 979 |
| 531 | 20241011 | 100800 | 16581116000 | 158500 | 158600 | 158800 | 158400 | 244 |
| 532 | 20241011 | 100700 | 16542436400 | 158600 | 158300 | 158900 | 158300 | 1942 |
| 533 | 20241011 | 100600 | 16234327000 | 158400 | 157800 | 158400 | 157800 | 1078 |
| 534 | 20241011 | 100500 | 16063957200 | 157800 | 158200 | 158300 | 157800 | 966 |
| 535 | 20241011 | 100400 | 15911241900 | 158200 | 158400 | 158500 | 158100 | 1999 |
| 536 | 20241011 | 100300 | 15594650600 | 158400 | 158500 | 158500 | 158300 | 1149 |
| 537 | 20241011 | 100200 | 15412676000 | 158400 | 158500 | 158500 | 158400 | 612 |
| 538 | 20241011 | 100100 | 15315704900 | 158500 | 158400 | 158600 | 158200 | 746 |
| 539 | 20241011 | 100000 | 15197532600 | 158400 | 158600 | 158600 | 158100 | 1611 |
| 540 | 20241011 | 095900 | 14942269200 | 158600 | 158600 | 158900 | 158500 | 633 |
| 541 | 20241011 | 095800 | 14841868900 | 158600 | 158900 | 159100 | 158500 | 3119 |
| 542 | 20241011 | 095700 | 14346310200 | 159000 | 158500 | 159000 | 158400 | 7157 |
| 543 | 20241011 | 095600 | 13209333300 | 158500 | 158700 | 158800 | 158400 | 1066 |
| 544 | 20241011 | 095500 | 13040213000 | 158700 | 158800 | 158800 | 158600 | 2099 |
| 545 | 20241011 | 095400 | 12707043700 | 158800 | 158400 | 158800 | 158400 | 3129 |
| 546 | 20241011 | 095300 | 12210802200 | 158400 | 157800 | 158500 | 157700 | 2225 |
| 547 | 20241011 | 095200 | 11858493900 | 157800 | 158300 | 158400 | 157800 | 4161 |
| 548 | 20241011 | 095100 | 11200268800 | 158300 | 158200 | 158400 | 158100 | 2757 |
| 549 | 20241011 | 095000 | 10763846800 | 158200 | 157800 | 158300 | 157600 | 5357 |
| 550 | 20241011 | 094900 | 9917663600 | 157800 | 156600 | 157800 | 156500 | 3969 |
| 551 | 20241011 | 094800 | 9293161400 | 156600 | 157100 | 157100 | 156500 | 1391 |
| 552 | 20241011 | 094700 | 9074993600 | 157100 | 156800 | 157200 | 156800 | 841 |
| 553 | 20241011 | 094600 | 8942873700 | 156800 | 156600 | 157300 | 156500 | 885 |
| 554 | 20241011 | 094500 | 8804106700 | 156700 | 157700 | 157700 | 156700 | 2130 |
| 555 | 20241011 | 094400 | 8469218900 | 157700 | 157300 | 157700 | 157200 | 3772 |
| 556 | 20241011 | 094300 | 7875314700 | 157400 | 157000 | 157400 | 156900 | 2865 |
| 557 | 20241011 | 094200 | 7425247300 | 157000 | 156300 | 157000 | 156300 | 2830 |
| 558 | 20241011 | 094100 | 6981943700 | 156300 | 155600 | 156300 | 155600 | 2416 |
| 559 | 20241011 | 094000 | 6604971200 | 155500 | 155500 | 155600 | 155500 | 442 |
| 560 | 20241011 | 093900 | 6536224300 | 155400 | 155300 | 155400 | 155200 | 350 |
| 561 | 20241011 | 093800 | 6481856300 | 155300 | 155200 | 155400 | 155000 | 330 |
| 562 | 20241011 | 093700 | 6430634300 | 155200 | 154800 | 155200 | 154600 | 564 |
| 563 | 20241011 | 093600 | 6343268400 | 154700 | 155000 | 155000 | 154700 | 648 |
| 564 | 20241011 | 093500 | 6242947000 | 154900 | 155000 | 155100 | 154800 | 676 |
| 565 | 20241011 | 093400 | 6138220700 | 155000 | 155200 | 155400 | 155000 | 448 |
| 566 | 20241011 | 093300 | 6068725400 | 155100 | 155700 | 155700 | 155100 | 399 |
| 567 | 20241011 | 093200 | 6006767900 | 155700 | 156000 | 156000 | 155500 | 620 |
| 568 | 20241011 | 093100 | 5910195700 | 155900 | 155900 | 156100 | 155800 | 815 |
| 569 | 20241011 | 093000 | 5783094200 | 155900 | 156000 | 156100 | 155400 | 352 |
| 570 | 20241011 | 092900 | 5728242100 | 156000 | 155700 | 156100 | 155700 | 1485 |
| 571 | 20241011 | 092800 | 5496712900 | 155800 | 155500 | 155800 | 155200 | 1624 |
| 572 | 20241011 | 092700 | 5244181500 | 155500 | 155100 | 155500 | 154800 | 677 |
| 573 | 20241011 | 092600 | 5139155700 | 155100 | 155100 | 155500 | 155000 | 1342 |
| 574 | 20241011 | 092500 | 4930884900 | 155200 | 154900 | 155200 | 154900 | 791 |
| 575 | 20241011 | 092400 | 4808206500 | 154900 | 154800 | 154900 | 154700 | 240 |
| 576 | 20241011 | 092300 | 4771044500 | 154900 | 154800 | 154900 | 154700 | 871 |
| 577 | 20241011 | 092200 | 4636212700 | 154900 | 154900 | 154900 | 154800 | 417 |
| 578 | 20241011 | 092100 | 4571637200 | 155200 | 154700 | 155300 | 154700 | 920 |
| 579 | 20241011 | 092000 | 4429050600 | 154900 | 154500 | 154900 | 154400 | 560 |
| 580 | 20241011 | 091900 | 4342470300 | 154700 | 155000 | 155300 | 154500 | 538 |
| 581 | 20241011 | 091800 | 4259241400 | 154600 | 155100 | 155100 | 154500 | 1273 |
| 582 | 20241011 | 091700 | 4062258400 | 155300 | 155400 | 155500 | 155100 | 1671 |
| 583 | 20241011 | 091600 | 3802861700 | 155400 | 155200 | 155500 | 155100 | 506 |
| 584 | 20241011 | 091500 | 3724266900 | 155200 | 155000 | 155400 | 155000 | 584 |
| 585 | 20241011 | 091400 | 3633572400 | 155100 | 155700 | 155800 | 155000 | 736 |
| 586 | 20241011 | 091300 | 3519135800 | 155600 | 155200 | 155700 | 155000 | 679 |
| 587 | 20241011 | 091200 | 3413683600 | 155200 | 155800 | 155800 | 155000 | 606 |
| 588 | 20241011 | 091100 | 3319616000 | 155800 | 155800 | 156000 | 154800 | 1503 |
| 589 | 20241011 | 091000 | 3085704300 | 155800 | 155300 | 155800 | 154700 | 976 |
| 590 | 20241011 | 090900 | 2933947700 | 155200 | 154900 | 155300 | 154700 | 1698 |
| 591 | 20241011 | 090800 | 2671021100 | 154700 | 154400 | 155400 | 153600 | 2507 |
| 592 | 20241011 | 090700 | 2283075100 | 154300 | 154200 | 154500 | 153600 | 2006 |
| 593 | 20241011 | 090600 | 1973658600 | 154200 | 153500 | 154200 | 153400 | 2233 |
| 594 | 20241011 | 090500 | 1630448700 | 153500 | 153500 | 153700 | 153200 | 1531 |
| 595 | 20241011 | 090400 | 1395510500 | 153500 | 153600 | 153700 | 153300 | 1564 |
| 596 | 20241011 | 090300 | 1155396800 | 153600 | 153200 | 153700 | 153100 | 1191 |
| 597 | 20241011 | 090200 | 972783300 | 153500 | 153500 | 153700 | 153000 | 3055 |
| 598 | 20241011 | 090100 | 504499500 | 153600 | 154200 | 154200 | 153000 | 1733 |
| 599 | 20241011 | 090000 | 238696700 | 154200 | 154200 | 154400 | 153400 | 1548 |