34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241016 | 183000 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 71462 |
| 3 | 20241016 | 182900 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 4 | 20241016 | 182800 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 5 | 20241016 | 182700 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 6 | 20241016 | 182600 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 7 | 20241016 | 182500 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 8 | 20241016 | 182400 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 9 | 20241016 | 182300 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 10 | 20241016 | 182200 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 11 | 20241016 | 182100 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 12 | 20241016 | 182000 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 13 | 20241016 | 181900 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 14 | 20241016 | 181800 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 15 | 20241016 | 181700 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 16 | 20241016 | 181600 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 17 | 20241016 | 181500 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 18 | 20241016 | 181400 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 19 | 20241016 | 181300 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 20 | 20241016 | 181200 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 21 | 20241016 | 181100 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 22 | 20241016 | 181000 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 23 | 20241016 | 180900 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 24 | 20241016 | 180800 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 25 | 20241016 | 180700 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 26 | 20241016 | 180600 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 27 | 20241016 | 180500 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 28 | 20241016 | 180400 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 29 | 20241016 | 180300 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 30 | 20241016 | 180200 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 31 | 20241016 | 180100 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 32 | 20241016 | 180000 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 71462 |
| 33 | 20241016 | 175900 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 34 | 20241016 | 175800 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 35 | 20241016 | 175700 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 36 | 20241016 | 175600 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 37 | 20241016 | 175500 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 38 | 20241016 | 175400 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 39 | 20241016 | 175300 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 40 | 20241016 | 175200 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 41 | 20241016 | 175100 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 42 | 20241016 | 175000 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 43 | 20241016 | 174900 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 44 | 20241016 | 174800 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 45 | 20241016 | 174700 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 46 | 20241016 | 174600 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 47 | 20241016 | 174500 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 48 | 20241016 | 174400 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 49 | 20241016 | 174300 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 50 | 20241016 | 174200 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 51 | 20241016 | 174100 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 52 | 20241016 | 174000 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 53 | 20241016 | 173900 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 54 | 20241016 | 173800 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 55 | 20241016 | 173700 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 56 | 20241016 | 173600 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 57 | 20241016 | 173500 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 58 | 20241016 | 173400 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 59 | 20241016 | 173300 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 60 | 20241016 | 173200 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 61 | 20241016 | 173100 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 62 | 20241016 | 173000 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 71462 |
| 63 | 20241016 | 172900 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 64 | 20241016 | 172800 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 65 | 20241016 | 172700 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 66 | 20241016 | 172600 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 67 | 20241016 | 172500 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 68 | 20241016 | 172400 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 69 | 20241016 | 172300 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 70 | 20241016 | 172200 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 71 | 20241016 | 172100 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 72 | 20241016 | 172000 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 73 | 20241016 | 171900 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 74 | 20241016 | 171800 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 75 | 20241016 | 171700 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 76 | 20241016 | 171600 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 77 | 20241016 | 171500 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 78 | 20241016 | 171400 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 79 | 20241016 | 171300 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 80 | 20241016 | 171200 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 81 | 20241016 | 171100 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 82 | 20241016 | 171000 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 83 | 20241016 | 170900 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 84 | 20241016 | 170800 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 85 | 20241016 | 170700 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 86 | 20241016 | 170600 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 87 | 20241016 | 170500 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 88 | 20241016 | 170400 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 89 | 20241016 | 170300 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 90 | 20241016 | 170200 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 91 | 20241016 | 170100 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 92 | 20241016 | 170000 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 71462 |
| 93 | 20241016 | 165900 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 94 | 20241016 | 165800 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 95 | 20241016 | 165700 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 96 | 20241016 | 165600 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 97 | 20241016 | 165500 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 98 | 20241016 | 165400 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 99 | 20241016 | 165300 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 100 | 20241016 | 165200 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 101 | 20241016 | 165100 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 102 | 20241016 | 165000 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 103 | 20241016 | 164900 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 104 | 20241016 | 164800 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 105 | 20241016 | 164700 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 106 | 20241016 | 164600 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 107 | 20241016 | 164500 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 108 | 20241016 | 164400 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 109 | 20241016 | 164300 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 110 | 20241016 | 164200 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 111 | 20241016 | 164100 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 112 | 20241016 | 164000 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 113 | 20241016 | 163900 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 114 | 20241016 | 163800 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 115 | 20241016 | 163700 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 116 | 20241016 | 163600 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 117 | 20241016 | 163500 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 118 | 20241016 | 163400 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 119 | 20241016 | 163300 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 120 | 20241016 | 163200 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 121 | 20241016 | 163100 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 122 | 20241016 | 163000 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 71462 |
| 123 | 20241016 | 162900 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 124 | 20241016 | 162800 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 125 | 20241016 | 162700 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 126 | 20241016 | 162600 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 127 | 20241016 | 162500 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 128 | 20241016 | 162400 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 129 | 20241016 | 162300 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 130 | 20241016 | 162200 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 131 | 20241016 | 162100 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 132 | 20241016 | 162000 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 133 | 20241016 | 161900 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 134 | 20241016 | 161800 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 135 | 20241016 | 161700 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 136 | 20241016 | 161600 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 137 | 20241016 | 161500 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 138 | 20241016 | 161400 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 139 | 20241016 | 161300 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 140 | 20241016 | 161200 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 141 | 20241016 | 161100 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 142 | 20241016 | 161000 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 143 | 20241016 | 160900 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 144 | 20241016 | 160800 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 145 | 20241016 | 160700 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 146 | 20241016 | 160600 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 147 | 20241016 | 160500 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 148 | 20241016 | 160400 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 149 | 20241016 | 160300 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 150 | 20241016 | 160200 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 151 | 20241016 | 160100 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 152 | 20241016 | 160000 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 71462 |
| 153 | 20241016 | 155900 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 154 | 20241016 | 155800 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 155 | 20241016 | 155700 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 156 | 20241016 | 155600 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 157 | 20241016 | 155500 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 158 | 20241016 | 155400 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 159 | 20241016 | 155300 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 160 | 20241016 | 155200 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 161 | 20241016 | 155100 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 162 | 20241016 | 155000 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 163 | 20241016 | 154900 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 164 | 20241016 | 154800 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 165 | 20241016 | 154700 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 166 | 20241016 | 154600 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 167 | 20241016 | 154500 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 168 | 20241016 | 154400 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 169 | 20241016 | 154300 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 170 | 20241016 | 154200 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 171 | 20241016 | 154100 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 172 | 20241016 | 154000 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 173 | 20241016 | 153900 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 174 | 20241016 | 153800 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 175 | 20241016 | 153700 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 176 | 20241016 | 153600 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 177 | 20241016 | 153500 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 178 | 20241016 | 153400 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 179 | 20241016 | 153300 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 180 | 20241016 | 153200 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 181 | 20241016 | 153100 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 0 |
| 182 | 20241016 | 153000 | 439195223200 | 158500 | 158500 | 158500 | 158500 | 142924 |
| 183 | 20241016 | 152900 | 427868496200 | 159000 | 159000 | 159000 | 159000 | 0 |
| 184 | 20241016 | 152800 | 427868496200 | 159000 | 159000 | 159000 | 159000 | 0 |
| 185 | 20241016 | 152700 | 427868496200 | 159000 | 159000 | 159000 | 159000 | 0 |
| 186 | 20241016 | 152600 | 427868496200 | 159000 | 159000 | 159000 | 159000 | 0 |
| 187 | 20241016 | 152500 | 427868496200 | 159000 | 159000 | 159000 | 159000 | 0 |
| 188 | 20241016 | 152400 | 427868496200 | 159000 | 159000 | 159000 | 159000 | 0 |
| 189 | 20241016 | 152300 | 427868496200 | 159000 | 159000 | 159000 | 159000 | 0 |
| 190 | 20241016 | 152200 | 427868496200 | 159000 | 159000 | 159000 | 159000 | 0 |
| 191 | 20241016 | 152100 | 427868496200 | 159000 | 159000 | 159000 | 159000 | 0 |
| 192 | 20241016 | 152000 | 427868496200 | 159000 | 159000 | 159000 | 159000 | 0 |
| 193 | 20241016 | 151900 | 427868496200 | 159000 | 159200 | 159200 | 159000 | 19590 |
| 194 | 20241016 | 151800 | 424752167700 | 159200 | 159000 | 159300 | 158900 | 13955 |
| 195 | 20241016 | 151700 | 422532281200 | 159000 | 159300 | 159400 | 158900 | 19265 |
| 196 | 20241016 | 151600 | 419466888100 | 159300 | 159200 | 159400 | 159100 | 15995 |
| 197 | 20241016 | 151500 | 416919426400 | 159200 | 159000 | 159300 | 158900 | 14951 |
| 198 | 20241016 | 151400 | 414541467000 | 159000 | 158900 | 159100 | 158900 | 9778 |
| 199 | 20241016 | 151300 | 412987022000 | 158900 | 158800 | 159100 | 158700 | 15199 |
| 200 | 20241016 | 151200 | 410571725800 | 158800 | 158900 | 158900 | 158700 | 14450 |
| 201 | 20241016 | 151100 | 408277285700 | 158900 | 159000 | 159200 | 158800 | 12877 |
| 202 | 20241016 | 151000 | 406230462400 | 159100 | 159300 | 159400 | 159000 | 13094 |
| 203 | 20241016 | 150900 | 404145998600 | 159400 | 158800 | 159500 | 158800 | 14344 |
| 204 | 20241016 | 150800 | 401863246300 | 158900 | 158800 | 158900 | 158500 | 20968 |
| 205 | 20241016 | 150700 | 398536075700 | 158700 | 159200 | 159200 | 158500 | 50793 |
| 206 | 20241016 | 150600 | 390465457100 | 159100 | 159900 | 159900 | 159100 | 33368 |
| 207 | 20241016 | 150500 | 385144540200 | 159800 | 160000 | 160200 | 159800 | 12472 |
| 208 | 20241016 | 150400 | 383148972900 | 160100 | 160300 | 160400 | 160000 | 5001 |
| 209 | 20241016 | 150300 | 382348004900 | 160300 | 160500 | 160500 | 160300 | 6083 |
| 210 | 20241016 | 150200 | 381372517500 | 160400 | 160400 | 160600 | 160400 | 3631 |
| 211 | 20241016 | 150100 | 380789827200 | 160500 | 160600 | 160700 | 160400 | 4314 |
| 212 | 20241016 | 150000 | 380097476200 | 160600 | 160800 | 161000 | 160600 | 5308 |
| 213 | 20241016 | 145900 | 379243666800 | 160900 | 160600 | 160900 | 160600 | 5146 |
| 214 | 20241016 | 145800 | 378416528100 | 160600 | 160300 | 160700 | 160300 | 3550 |
| 215 | 20241016 | 145700 | 377847034600 | 160300 | 160400 | 160500 | 160300 | 2110 |
| 216 | 20241016 | 145600 | 377508663600 | 160400 | 160700 | 160700 | 160400 | 3138 |
| 217 | 20241016 | 145500 | 377004823300 | 160600 | 160900 | 161000 | 160600 | 4338 |
| 218 | 20241016 | 145400 | 376307176100 | 160900 | 160600 | 161000 | 160600 | 10345 |
| 219 | 20241016 | 145300 | 374644059000 | 160500 | 160300 | 160600 | 160200 | 3827 |
| 220 | 20241016 | 145200 | 374030312600 | 160300 | 160200 | 160300 | 160100 | 3948 |
| 221 | 20241016 | 145100 | 373397633400 | 160200 | 160000 | 160300 | 159900 | 7474 |
| 222 | 20241016 | 145000 | 372201399300 | 160000 | 160000 | 160000 | 159600 | 15824 |
| 223 | 20241016 | 144900 | 369671981000 | 159900 | 160000 | 160100 | 159900 | 19016 |
| 224 | 20241016 | 144800 | 366629477600 | 160100 | 160200 | 160300 | 160000 | 23630 |
| 225 | 20241016 | 144700 | 362846759700 | 160200 | 160300 | 160400 | 160200 | 14466 |
| 226 | 20241016 | 144600 | 360527974800 | 160400 | 160400 | 160600 | 160300 | 4999 |
| 227 | 20241016 | 144500 | 359725805200 | 160500 | 160300 | 160500 | 160300 | 2840 |
| 228 | 20241016 | 144400 | 359270248000 | 160300 | 160300 | 160400 | 160300 | 4726 |
| 229 | 20241016 | 144300 | 358512431100 | 160300 | 160500 | 160600 | 160300 | 6208 |
| 230 | 20241016 | 144200 | 357516734200 | 160600 | 160600 | 160700 | 160500 | 5480 |
| 231 | 20241016 | 144100 | 356636663200 | 160500 | 160300 | 160600 | 160300 | 7563 |
| 232 | 20241016 | 144000 | 355423276500 | 160300 | 160700 | 160700 | 160300 | 27178 |
| 233 | 20241016 | 143900 | 351061399400 | 160600 | 160900 | 161000 | 160600 | 6565 |
| 234 | 20241016 | 143800 | 350005880800 | 160900 | 160900 | 161000 | 160900 | 2512 |
| 235 | 20241016 | 143700 | 349601622200 | 161000 | 160900 | 161000 | 160800 | 2615 |
| 236 | 20241016 | 143600 | 349180884300 | 160800 | 160800 | 160900 | 160700 | 5720 |
| 237 | 20241016 | 143500 | 348261341800 | 160800 | 160900 | 161100 | 160800 | 6329 |
| 238 | 20241016 | 143400 | 347242866200 | 161000 | 161200 | 161300 | 160900 | 6512 |
| 239 | 20241016 | 143300 | 346194285300 | 161100 | 161300 | 161400 | 161100 | 2608 |
| 240 | 20241016 | 143200 | 345773803200 | 161300 | 161300 | 161400 | 161300 | 1947 |
| 241 | 20241016 | 143100 | 345459691900 | 161400 | 161400 | 161500 | 161300 | 1442 |
| 242 | 20241016 | 143000 | 345227043900 | 161400 | 161500 | 161700 | 161400 | 2741 |
| 243 | 20241016 | 142900 | 344784311300 | 161500 | 161800 | 161900 | 161500 | 3082 |
| 244 | 20241016 | 142800 | 344286006300 | 161700 | 162200 | 162200 | 161700 | 6570 |
| 245 | 20241016 | 142700 | 343221720000 | 162200 | 161800 | 162200 | 161700 | 17482 |
| 246 | 20241016 | 142600 | 340390525200 | 161700 | 161700 | 161800 | 161600 | 5327 |
| 247 | 20241016 | 142500 | 339529096300 | 161700 | 161400 | 161700 | 161300 | 5497 |
| 248 | 20241016 | 142400 | 338641218100 | 161400 | 161100 | 161400 | 161000 | 3553 |
| 249 | 20241016 | 142300 | 338068465200 | 161000 | 161200 | 161200 | 161000 | 1242 |
| 250 | 20241016 | 142200 | 337868395300 | 161100 | 161100 | 161200 | 161000 | 2402 |
| 251 | 20241016 | 142100 | 337481383200 | 161100 | 161200 | 161200 | 161100 | 1708 |
| 252 | 20241016 | 142000 | 337206159800 | 161200 | 161300 | 161300 | 161100 | 2494 |
| 253 | 20241016 | 141900 | 336804168500 | 161200 | 161100 | 161200 | 161000 | 1930 |
| 254 | 20241016 | 141800 | 336493180900 | 161000 | 161000 | 161200 | 160900 | 3511 |
| 255 | 20241016 | 141700 | 335927830900 | 161000 | 160800 | 161000 | 160700 | 4099 |
| 256 | 20241016 | 141600 | 335268634200 | 160700 | 160600 | 160800 | 160500 | 9854 |
| 257 | 20241016 | 141500 | 333686554000 | 160600 | 160900 | 160900 | 160600 | 19175 |
| 258 | 20241016 | 141400 | 330604802100 | 160800 | 160900 | 160900 | 160800 | 2175 |
| 259 | 20241016 | 141300 | 330254990800 | 160900 | 160900 | 161000 | 160800 | 4499 |
| 260 | 20241016 | 141200 | 329531091100 | 160900 | 161000 | 161000 | 160900 | 3398 |
| 261 | 20241016 | 141100 | 328984185500 | 161000 | 161000 | 161200 | 160900 | 3201 |
| 262 | 20241016 | 141000 | 328468625600 | 161000 | 161100 | 161200 | 161000 | 2386 |
| 263 | 20241016 | 140900 | 328084366000 | 161100 | 161100 | 161100 | 161000 | 3441 |
| 264 | 20241016 | 140800 | 327530236200 | 161100 | 161100 | 161100 | 161000 | 1859 |
| 265 | 20241016 | 140700 | 327230861300 | 161000 | 161000 | 161200 | 160900 | 5059 |
| 266 | 20241016 | 140600 | 326416590700 | 160900 | 161100 | 161200 | 160900 | 10670 |
| 267 | 20241016 | 140500 | 324698721900 | 161200 | 161100 | 161200 | 161000 | 2314 |
| 268 | 20241016 | 140400 | 324325960300 | 161000 | 161000 | 161100 | 161000 | 3738 |
| 269 | 20241016 | 140300 | 323723917400 | 161100 | 161100 | 161200 | 161000 | 1773 |
| 270 | 20241016 | 140200 | 323438314400 | 161000 | 161000 | 161100 | 161000 | 2077 |
| 271 | 20241016 | 140100 | 323103761100 | 161100 | 161100 | 161200 | 161000 | 3304 |
| 272 | 20241016 | 140000 | 322571555900 | 161100 | 161200 | 161300 | 161000 | 4755 |
| 273 | 20241016 | 135900 | 321805240700 | 161200 | 161200 | 161300 | 161200 | 917 |
| 274 | 20241016 | 135800 | 321657382100 | 161300 | 161100 | 161300 | 161100 | 2255 |
| 275 | 20241016 | 135700 | 321293806500 | 161200 | 161200 | 161300 | 161000 | 7297 |
| 276 | 20241016 | 135600 | 320118086200 | 161300 | 161400 | 161500 | 161200 | 5301 |
| 277 | 20241016 | 135500 | 319262337000 | 161400 | 161200 | 161400 | 161200 | 2828 |
| 278 | 20241016 | 135400 | 318806244400 | 161200 | 161200 | 161300 | 161100 | 2853 |
| 279 | 20241016 | 135300 | 318346308300 | 161200 | 161100 | 161200 | 161000 | 2276 |
| 280 | 20241016 | 135200 | 317979615300 | 161100 | 161200 | 161300 | 161000 | 8208 |
| 281 | 20241016 | 135100 | 316657142200 | 161200 | 161400 | 161400 | 161200 | 5128 |
| 282 | 20241016 | 135000 | 315830115600 | 161400 | 161500 | 161500 | 161300 | 2945 |
| 283 | 20241016 | 134900 | 315354766500 | 161500 | 161400 | 161500 | 161400 | 2746 |
| 284 | 20241016 | 134800 | 314911514900 | 161400 | 161400 | 161500 | 161400 | 2961 |
| 285 | 20241016 | 134700 | 314433587600 | 161400 | 161600 | 161600 | 161400 | 3728 |
| 286 | 20241016 | 134600 | 313831476500 | 161600 | 161600 | 161600 | 161500 | 2077 |
| 287 | 20241016 | 134500 | 313495924400 | 161600 | 162000 | 162000 | 161500 | 10967 |
| 288 | 20241016 | 134400 | 311722336400 | 161900 | 161900 | 162000 | 161900 | 813 |
| 289 | 20241016 | 134300 | 311590700800 | 162000 | 161900 | 162000 | 161900 | 795 |
| 290 | 20241016 | 134200 | 311461922500 | 162000 | 161900 | 162000 | 161900 | 1509 |
| 291 | 20241016 | 134100 | 311217598300 | 162000 | 161900 | 162100 | 161900 | 2664 |
| 292 | 20241016 | 134000 | 310786051400 | 161900 | 162000 | 162000 | 161900 | 1534 |
| 293 | 20241016 | 133900 | 310537648400 | 161900 | 162000 | 162000 | 161900 | 1894 |
| 294 | 20241016 | 133800 | 310230963200 | 162000 | 161900 | 162000 | 161800 | 1395 |
| 295 | 20241016 | 133700 | 310005113800 | 161800 | 162000 | 162000 | 161800 | 1904 |
| 296 | 20241016 | 133600 | 309696884400 | 161900 | 161800 | 162000 | 161800 | 1733 |
| 297 | 20241016 | 133500 | 309416423700 | 161800 | 162000 | 162000 | 161800 | 2633 |
| 298 | 20241016 | 133400 | 308990085700 | 161900 | 161900 | 162100 | 161900 | 1206 |
| 299 | 20241016 | 133300 | 308794709200 | 162000 | 162000 | 162100 | 161900 | 1749 |
| 300 | 20241016 | 133200 | 308511362300 | 162000 | 161900 | 162000 | 161900 | 1550 |
| 301 | 20241016 | 133100 | 308260324200 | 162000 | 162000 | 162100 | 161900 | 2295 |
| 302 | 20241016 | 133000 | 307888528600 | 161900 | 161800 | 162000 | 161600 | 2234 |
| 303 | 20241016 | 132900 | 307526959400 | 161800 | 161900 | 162000 | 161800 | 2061 |
| 304 | 20241016 | 132800 | 307193268700 | 161900 | 161600 | 161900 | 161500 | 3318 |
| 305 | 20241016 | 132700 | 306656873200 | 161600 | 161600 | 161700 | 161400 | 3849 |
| 306 | 20241016 | 132600 | 306035234100 | 161600 | 161700 | 161800 | 161500 | 3061 |
| 307 | 20241016 | 132500 | 305540450900 | 161700 | 161900 | 161900 | 161700 | 1708 |
| 308 | 20241016 | 132400 | 305264173400 | 161800 | 161800 | 161900 | 161700 | 1572 |
| 309 | 20241016 | 132300 | 305009748500 | 161800 | 161600 | 161800 | 161600 | 902 |
| 310 | 20241016 | 132200 | 304863922900 | 161600 | 161700 | 161700 | 161600 | 1652 |
| 311 | 20241016 | 132100 | 304596928400 | 161700 | 161700 | 161800 | 161600 | 2411 |
| 312 | 20241016 | 132000 | 304207029300 | 161700 | 161700 | 161800 | 161600 | 1230 |
| 313 | 20241016 | 131900 | 304008155600 | 161700 | 161700 | 161800 | 161600 | 1145 |
| 314 | 20241016 | 131800 | 303823021900 | 161700 | 161700 | 161800 | 161600 | 2162 |
| 315 | 20241016 | 131700 | 303473462900 | 161700 | 161800 | 161900 | 161700 | 2032 |
| 316 | 20241016 | 131600 | 303144775200 | 161800 | 162000 | 162100 | 161700 | 4253 |
| 317 | 20241016 | 131500 | 302456180400 | 162000 | 162100 | 162100 | 161900 | 2486 |
| 318 | 20241016 | 131400 | 302053445400 | 162000 | 161900 | 162000 | 161900 | 2389 |
| 319 | 20241016 | 131300 | 301666482000 | 162000 | 162100 | 162100 | 161900 | 3006 |
| 320 | 20241016 | 131200 | 301179587600 | 162000 | 162000 | 162100 | 161900 | 3482 |
| 321 | 20241016 | 131100 | 300615540700 | 162000 | 161800 | 162000 | 161800 | 4283 |
| 322 | 20241016 | 131000 | 299922074400 | 161700 | 161300 | 161800 | 161200 | 4355 |
| 323 | 20241016 | 130900 | 299218769100 | 161400 | 161400 | 161400 | 161300 | 1439 |
| 324 | 20241016 | 130800 | 298986624200 | 161500 | 161400 | 161500 | 161300 | 2092 |
| 325 | 20241016 | 130700 | 298649047500 | 161400 | 161300 | 161400 | 161300 | 1226 |
| 326 | 20241016 | 130600 | 298451246900 | 161300 | 161400 | 161400 | 161300 | 1035 |
| 327 | 20241016 | 130500 | 298284273700 | 161400 | 161200 | 161500 | 161200 | 2530 |
| 328 | 20241016 | 130400 | 297876131100 | 161300 | 161500 | 161500 | 161200 | 4749 |
| 329 | 20241016 | 130300 | 297110033800 | 161400 | 161500 | 161600 | 161400 | 2240 |
| 330 | 20241016 | 130200 | 296748273000 | 161500 | 161300 | 161500 | 161200 | 2936 |
| 331 | 20241016 | 130100 | 296274564900 | 161200 | 160700 | 161300 | 160700 | 9568 |
| 332 | 20241016 | 130000 | 294734493600 | 160800 | 161100 | 161100 | 160700 | 28519 |
| 333 | 20241016 | 125900 | 290146876000 | 161100 | 161400 | 161600 | 161000 | 12999 |
| 334 | 20241016 | 125800 | 288050893100 | 161400 | 161600 | 161600 | 161300 | 7153 |
| 335 | 20241016 | 125700 | 286895878000 | 161600 | 161400 | 161700 | 161200 | 5967 |
| 336 | 20241016 | 125600 | 285932933600 | 161300 | 161600 | 161600 | 161000 | 42630 |
| 337 | 20241016 | 125500 | 279060771000 | 161500 | 161800 | 161800 | 161500 | 11248 |
| 338 | 20241016 | 125400 | 277242956500 | 161700 | 161800 | 161800 | 161700 | 1613 |
| 339 | 20241016 | 125300 | 276982022500 | 161800 | 161700 | 161800 | 161600 | 4271 |
| 340 | 20241016 | 125200 | 276291370500 | 161800 | 161800 | 161800 | 161700 | 1420 |
| 341 | 20241016 | 125100 | 276061683800 | 161800 | 161900 | 161900 | 161700 | 2407 |
| 342 | 20241016 | 125000 | 275672248800 | 161800 | 162300 | 162300 | 161800 | 7968 |
| 343 | 20241016 | 124900 | 274381293300 | 162300 | 162200 | 162300 | 162200 | 607 |
| 344 | 20241016 | 124800 | 274282793300 | 162200 | 162200 | 162300 | 162200 | 393 |
| 345 | 20241016 | 124700 | 274219040100 | 162200 | 162000 | 162300 | 162000 | 2672 |
| 346 | 20241016 | 124600 | 273785969300 | 162100 | 162100 | 162200 | 162000 | 1299 |
| 347 | 20241016 | 124500 | 273575408400 | 162200 | 162300 | 162300 | 162100 | 2955 |
| 348 | 20241016 | 124400 | 273095971100 | 162300 | 162000 | 162300 | 162000 | 2041 |
| 349 | 20241016 | 124300 | 272764975600 | 162100 | 161800 | 162100 | 161800 | 1039 |
| 350 | 20241016 | 124200 | 272596710300 | 161900 | 161800 | 161900 | 161800 | 1327 |
| 351 | 20241016 | 124100 | 272381931300 | 161900 | 161700 | 161900 | 161700 | 2442 |
| 352 | 20241016 | 124000 | 271986935000 | 161800 | 161600 | 161800 | 161600 | 2020 |
| 353 | 20241016 | 123900 | 271660339600 | 161600 | 161800 | 161800 | 161600 | 2926 |
| 354 | 20241016 | 123800 | 271187170700 | 161800 | 161900 | 161900 | 161700 | 5386 |
| 355 | 20241016 | 123700 | 270315867800 | 161900 | 161800 | 161900 | 161600 | 6535 |
| 356 | 20241016 | 123600 | 269258682700 | 161900 | 162100 | 162200 | 161800 | 10976 |
| 357 | 20241016 | 123500 | 267481221300 | 162100 | 162100 | 162100 | 162000 | 877 |
| 358 | 20241016 | 123400 | 267339073700 | 162100 | 162400 | 162400 | 162000 | 6453 |
| 359 | 20241016 | 123300 | 266292525300 | 162400 | 162300 | 162500 | 162300 | 1243 |
| 360 | 20241016 | 123200 | 266090729700 | 162400 | 162400 | 162400 | 162300 | 732 |
| 361 | 20241016 | 123100 | 265971908800 | 162400 | 162400 | 162500 | 162400 | 753 |
| 362 | 20241016 | 123000 | 265849619400 | 162400 | 162300 | 162500 | 162300 | 686 |
| 363 | 20241016 | 122900 | 265738238000 | 162300 | 162400 | 162400 | 162200 | 1261 |
| 364 | 20241016 | 122800 | 265533536400 | 162300 | 162500 | 162500 | 162300 | 885 |
| 365 | 20241016 | 122700 | 265389845700 | 162500 | 162300 | 162500 | 162200 | 1049 |
| 366 | 20241016 | 122600 | 265219585300 | 162300 | 162200 | 162400 | 162200 | 731 |
| 367 | 20241016 | 122500 | 265100959900 | 162200 | 162400 | 162400 | 162200 | 1668 |
| 368 | 20241016 | 122400 | 264830261800 | 162400 | 162500 | 162500 | 162300 | 1503 |
| 369 | 20241016 | 122300 | 264586149400 | 162500 | 162600 | 162700 | 162400 | 1961 |
| 370 | 20241016 | 122200 | 264267412100 | 162500 | 162500 | 162600 | 162400 | 745 |
| 371 | 20241016 | 122100 | 264146361500 | 162500 | 162600 | 162700 | 162400 | 1917 |
| 372 | 20241016 | 122000 | 263834736400 | 162700 | 162700 | 162800 | 162600 | 1824 |
| 373 | 20241016 | 121900 | 263537977200 | 162600 | 162500 | 162700 | 162400 | 2340 |
| 374 | 20241016 | 121800 | 263157641500 | 162600 | 162500 | 162700 | 162400 | 822 |
| 375 | 20241016 | 121700 | 263024025800 | 162500 | 162400 | 162500 | 162400 | 328 |
| 376 | 20241016 | 121600 | 262970745200 | 162400 | 162300 | 162400 | 162300 | 583 |
| 377 | 20241016 | 121500 | 262876092600 | 162400 | 162300 | 162400 | 162200 | 1366 |
| 378 | 20241016 | 121400 | 262654440800 | 162200 | 162400 | 162500 | 162200 | 2003 |
| 379 | 20241016 | 121300 | 262329314000 | 162300 | 162400 | 162500 | 162300 | 1135 |
| 380 | 20241016 | 121200 | 262145027100 | 162500 | 162500 | 162600 | 162400 | 942 |
| 381 | 20241016 | 121100 | 261991992800 | 162500 | 162600 | 162700 | 162500 | 879 |
| 382 | 20241016 | 121000 | 261849091200 | 162700 | 162700 | 162700 | 162600 | 347 |
| 383 | 20241016 | 120900 | 261792642800 | 162600 | 162500 | 162600 | 162400 | 596 |
| 384 | 20241016 | 120800 | 261695790900 | 162400 | 162500 | 162600 | 162300 | 878 |
| 385 | 20241016 | 120700 | 261553188800 | 162400 | 162800 | 162800 | 162400 | 4924 |
| 386 | 20241016 | 120600 | 260752646000 | 162700 | 162800 | 162900 | 162700 | 1212 |
| 387 | 20241016 | 120500 | 260555331000 | 162800 | 162700 | 162900 | 162700 | 1703 |
| 388 | 20241016 | 120400 | 260278064800 | 162700 | 162900 | 162900 | 162600 | 3007 |
| 389 | 20241016 | 120300 | 259788517200 | 162900 | 162800 | 162900 | 162700 | 2552 |
| 390 | 20241016 | 120200 | 259372944200 | 162800 | 162700 | 162800 | 162600 | 1857 |
| 391 | 20241016 | 120100 | 259070816600 | 162700 | 162700 | 162700 | 162600 | 2292 |
| 392 | 20241016 | 120000 | 258698039900 | 162600 | 162600 | 162700 | 162600 | 1341 |
| 393 | 20241016 | 115900 | 258479981700 | 162600 | 162500 | 162700 | 162500 | 2583 |
| 394 | 20241016 | 115800 | 258060000700 | 162600 | 162600 | 162800 | 162500 | 5596 |
| 395 | 20241016 | 115700 | 257149904800 | 162600 | 162500 | 162600 | 162400 | 1623 |
| 396 | 20241016 | 115600 | 256886185600 | 162500 | 162300 | 162500 | 162200 | 1818 |
| 397 | 20241016 | 115500 | 256590992100 | 162300 | 162300 | 162300 | 162200 | 1085 |
| 398 | 20241016 | 115400 | 256414960500 | 162200 | 162200 | 162300 | 162100 | 1002 |
| 399 | 20241016 | 115300 | 256252395400 | 162100 | 162300 | 162400 | 162100 | 2661 |
| 400 | 20241016 | 115200 | 255820589600 | 162300 | 162100 | 162400 | 162100 | 1655 |
| 401 | 20241016 | 115100 | 255552060200 | 162100 | 162500 | 162600 | 162000 | 7159 |
| 402 | 20241016 | 115000 | 254390416400 | 162500 | 162200 | 162500 | 162100 | 3520 |
| 403 | 20241016 | 114900 | 253819067000 | 162100 | 162100 | 162200 | 162100 | 1062 |
| 404 | 20241016 | 114800 | 253646837100 | 162200 | 161900 | 162200 | 161900 | 5129 |
| 405 | 20241016 | 114700 | 252815783700 | 161900 | 161800 | 161900 | 161800 | 997 |
| 406 | 20241016 | 114600 | 252654436700 | 161800 | 161800 | 161900 | 161700 | 1138 |
| 407 | 20241016 | 114500 | 252470299900 | 161800 | 161600 | 161800 | 161600 | 1387 |
| 408 | 20241016 | 114400 | 252246002000 | 161700 | 161900 | 161900 | 161600 | 5052 |
| 409 | 20241016 | 114300 | 251428843500 | 161900 | 161900 | 162000 | 161800 | 3067 |
| 410 | 20241016 | 114200 | 250932346600 | 161800 | 161800 | 161900 | 161700 | 2420 |
| 411 | 20241016 | 114100 | 250540836200 | 161800 | 161700 | 161800 | 161600 | 1847 |
| 412 | 20241016 | 114000 | 250242272600 | 161700 | 161700 | 161700 | 161600 | 965 |
| 413 | 20241016 | 113900 | 250086281100 | 161600 | 161200 | 161700 | 161200 | 7017 |
| 414 | 20241016 | 113800 | 248953886000 | 161200 | 161500 | 161600 | 161200 | 16143 |
| 415 | 20241016 | 113700 | 246349096900 | 161500 | 161500 | 161700 | 161400 | 14055 |
| 416 | 20241016 | 113600 | 244079196100 | 161600 | 162000 | 162000 | 161600 | 15495 |
| 417 | 20241016 | 113500 | 241572876200 | 162000 | 162000 | 162000 | 161900 | 2687 |
| 418 | 20241016 | 113400 | 241137734100 | 162000 | 162200 | 162300 | 161900 | 9002 |
| 419 | 20241016 | 113300 | 239679247600 | 162200 | 162300 | 162400 | 162200 | 4294 |
| 420 | 20241016 | 113200 | 238982270800 | 162300 | 162200 | 162300 | 162100 | 1859 |
| 421 | 20241016 | 113100 | 238680729300 | 162100 | 162200 | 162200 | 162100 | 1259 |
| 422 | 20241016 | 113000 | 238476596600 | 162200 | 162200 | 162300 | 162000 | 6018 |
| 423 | 20241016 | 112900 | 237500848300 | 162200 | 162000 | 162200 | 161900 | 4316 |
| 424 | 20241016 | 112800 | 236801356200 | 162000 | 161800 | 162000 | 161700 | 9197 |
| 425 | 20241016 | 112700 | 235313683700 | 161700 | 161900 | 161900 | 161600 | 15958 |
| 426 | 20241016 | 112600 | 232733077000 | 161800 | 162000 | 162200 | 161800 | 15902 |
| 427 | 20241016 | 112500 | 230157625500 | 162000 | 162600 | 162700 | 162000 | 51343 |
| 428 | 20241016 | 112400 | 221829206400 | 162700 | 162700 | 162700 | 162600 | 1074 |
| 429 | 20241016 | 112300 | 221654503600 | 162600 | 162600 | 162800 | 162500 | 2853 |
| 430 | 20241016 | 112200 | 221190390500 | 162600 | 162600 | 162600 | 162500 | 3302 |
| 431 | 20241016 | 112100 | 220653629100 | 162600 | 162500 | 162900 | 162500 | 2487 |
| 432 | 20241016 | 112000 | 220248947600 | 162500 | 162500 | 162600 | 162400 | 3232 |
| 433 | 20241016 | 111900 | 219723734400 | 162500 | 162500 | 162600 | 162400 | 3060 |
| 434 | 20241016 | 111800 | 219226622100 | 162500 | 162500 | 162500 | 162400 | 3406 |
| 435 | 20241016 | 111700 | 218673411100 | 162500 | 162800 | 162800 | 162400 | 9655 |
| 436 | 20241016 | 111600 | 217104188300 | 162800 | 162600 | 162800 | 162500 | 2468 |
| 437 | 20241016 | 111500 | 216702777600 | 162500 | 162300 | 162500 | 162300 | 7730 |
| 438 | 20241016 | 111400 | 215447452900 | 162300 | 162500 | 162600 | 162300 | 10636 |
| 439 | 20241016 | 111300 | 213720308600 | 162500 | 162700 | 162800 | 162500 | 16612 |
| 440 | 20241016 | 111200 | 211020199500 | 162600 | 163000 | 163000 | 162600 | 20152 |
| 441 | 20241016 | 111100 | 207740796400 | 163000 | 163000 | 163100 | 162900 | 1737 |
| 442 | 20241016 | 111000 | 207457699000 | 163000 | 162700 | 163000 | 162700 | 3461 |
| 443 | 20241016 | 110900 | 206893954500 | 162700 | 163300 | 163300 | 162700 | 30720 |
| 444 | 20241016 | 110800 | 201889028200 | 163200 | 163300 | 163300 | 163200 | 2277 |
| 445 | 20241016 | 110700 | 201517392000 | 163300 | 163200 | 163300 | 163100 | 4242 |
| 446 | 20241016 | 110600 | 200825188000 | 163200 | 163300 | 163300 | 163200 | 1545 |
| 447 | 20241016 | 110500 | 200573025200 | 163200 | 163100 | 163300 | 163100 | 1345 |
| 448 | 20241016 | 110400 | 200353511400 | 163200 | 163100 | 163200 | 163000 | 1950 |
| 449 | 20241016 | 110300 | 200035440400 | 163000 | 163000 | 163100 | 163000 | 2245 |
| 450 | 20241016 | 110200 | 199669430500 | 163000 | 163200 | 163300 | 162900 | 15045 |
| 451 | 20241016 | 110100 | 197216423200 | 163300 | 163100 | 163300 | 163100 | 1226 |
| 452 | 20241016 | 110000 | 197016287100 | 163100 | 163300 | 163300 | 163100 | 3204 |
| 453 | 20241016 | 105900 | 196493393800 | 163300 | 163200 | 163400 | 163200 | 2874 |
| 454 | 20241016 | 105800 | 196024207000 | 163200 | 163400 | 163400 | 163200 | 6348 |
| 455 | 20241016 | 105700 | 194987590900 | 163400 | 163500 | 163500 | 163400 | 1923 |
| 456 | 20241016 | 105600 | 194673294300 | 163400 | 163900 | 163900 | 163300 | 8253 |
| 457 | 20241016 | 105500 | 193323639800 | 163800 | 164000 | 164000 | 163800 | 1526 |
| 458 | 20241016 | 105400 | 193073522800 | 163900 | 163900 | 164000 | 163800 | 2121 |
| 459 | 20241016 | 105300 | 192725982100 | 163900 | 164000 | 164000 | 163800 | 1408 |
| 460 | 20241016 | 105200 | 192495285800 | 163900 | 164000 | 164000 | 163900 | 3276 |
| 461 | 20241016 | 105100 | 191958200800 | 163900 | 163700 | 164000 | 163700 | 3074 |
| 462 | 20241016 | 105000 | 191454562400 | 163600 | 163600 | 163700 | 163500 | 2129 |
| 463 | 20241016 | 104900 | 191106297200 | 163600 | 163600 | 163600 | 163500 | 1900 |
| 464 | 20241016 | 104800 | 190795602200 | 163500 | 163600 | 163700 | 163500 | 1200 |
| 465 | 20241016 | 104700 | 190599324800 | 163500 | 163700 | 163800 | 163500 | 2302 |
| 466 | 20241016 | 104600 | 190222625900 | 163700 | 164000 | 164000 | 163700 | 2443 |
| 467 | 20241016 | 104500 | 189822444200 | 164000 | 163900 | 164000 | 163800 | 1365 |
| 468 | 20241016 | 104400 | 189598705100 | 163900 | 163900 | 164000 | 163800 | 2293 |
| 469 | 20241016 | 104300 | 189222919700 | 163800 | 163800 | 163900 | 163700 | 1506 |
| 470 | 20241016 | 104200 | 188976258100 | 163800 | 163700 | 163800 | 163600 | 2799 |
| 471 | 20241016 | 104100 | 188518208500 | 163600 | 163800 | 163900 | 163600 | 2753 |
| 472 | 20241016 | 104000 | 188067434000 | 163900 | 164200 | 164200 | 163800 | 7517 |
| 473 | 20241016 | 103900 | 186834402400 | 164200 | 164200 | 164200 | 164100 | 3542 |
| 474 | 20241016 | 103800 | 186252882500 | 164200 | 164100 | 164200 | 164000 | 6800 |
| 475 | 20241016 | 103700 | 185136680600 | 164100 | 164000 | 164100 | 163900 | 5957 |
| 476 | 20241016 | 103600 | 184159613600 | 163900 | 163900 | 164000 | 163800 | 1532 |
| 477 | 20241016 | 103500 | 183908513500 | 163900 | 163900 | 163900 | 163700 | 3839 |
| 478 | 20241016 | 103400 | 183279476400 | 163900 | 163800 | 163900 | 163700 | 2802 |
| 479 | 20241016 | 103300 | 182820429000 | 163700 | 163500 | 163700 | 163300 | 4687 |
| 480 | 20241016 | 103200 | 182053803000 | 163400 | 163300 | 163500 | 163300 | 2198 |
| 481 | 20241016 | 103100 | 181694596500 | 163300 | 163300 | 163400 | 163300 | 1783 |
| 482 | 20241016 | 103000 | 181403408900 | 163300 | 163300 | 163400 | 163200 | 2289 |
| 483 | 20241016 | 102900 | 181029651600 | 163200 | 163200 | 163300 | 163200 | 981 |
| 484 | 20241016 | 102800 | 180869527900 | 163200 | 163300 | 163300 | 163100 | 2142 |
| 485 | 20241016 | 102700 | 180519949100 | 163200 | 163500 | 163500 | 163200 | 3048 |
| 486 | 20241016 | 102600 | 180022022400 | 163500 | 163600 | 163700 | 163400 | 1081 |
| 487 | 20241016 | 102500 | 179845266300 | 163600 | 163500 | 163600 | 163400 | 3332 |
| 488 | 20241016 | 102400 | 179300694800 | 163500 | 163700 | 163700 | 163400 | 2825 |
| 489 | 20241016 | 102300 | 178838690800 | 163700 | 163800 | 163900 | 163700 | 4499 |
| 490 | 20241016 | 102200 | 178101817600 | 163900 | 163900 | 163900 | 163700 | 2634 |
| 491 | 20241016 | 102100 | 177670308700 | 163900 | 163600 | 163900 | 163600 | 5786 |
| 492 | 20241016 | 102000 | 176723045600 | 163700 | 163500 | 163700 | 163400 | 2910 |
| 493 | 20241016 | 101900 | 176247122600 | 163500 | 163400 | 163500 | 163400 | 1857 |
| 494 | 20241016 | 101800 | 175943627300 | 163400 | 163300 | 163400 | 163200 | 3407 |
| 495 | 20241016 | 101700 | 175387123600 | 163200 | 163300 | 163400 | 163100 | 2539 |
| 496 | 20241016 | 101600 | 174972663500 | 163300 | 163500 | 163500 | 163100 | 5217 |
| 497 | 20241016 | 101500 | 174120837100 | 163400 | 163000 | 163700 | 163000 | 5977 |
| 498 | 20241016 | 101400 | 173143939000 | 163100 | 163000 | 163100 | 162900 | 4754 |
| 499 | 20241016 | 101300 | 172368859600 | 163000 | 162800 | 163000 | 162700 | 5455 |
| 500 | 20241016 | 101200 | 171480502300 | 162800 | 163000 | 163000 | 162700 | 13939 |
| 501 | 20241016 | 101100 | 169210309600 | 163000 | 163100 | 163100 | 162900 | 18639 |
| 502 | 20241016 | 101000 | 166172936400 | 163100 | 163200 | 163300 | 163000 | 19560 |
| 503 | 20241016 | 100900 | 162982353000 | 163300 | 163400 | 163400 | 163200 | 5980 |
| 504 | 20241016 | 100800 | 162005990900 | 163300 | 163500 | 163500 | 163300 | 4680 |
| 505 | 20241016 | 100700 | 161241409700 | 163500 | 163400 | 163600 | 163300 | 4020 |
| 506 | 20241016 | 100600 | 160584152200 | 163400 | 163500 | 163600 | 163300 | 4191 |
| 507 | 20241016 | 100500 | 159899315700 | 163500 | 163500 | 163500 | 163200 | 10360 |
| 508 | 20241016 | 100400 | 158207133700 | 163400 | 163600 | 163700 | 163400 | 8342 |
| 509 | 20241016 | 100300 | 156842926400 | 163600 | 163900 | 164000 | 163500 | 11453 |
| 510 | 20241016 | 100200 | 154967829000 | 163900 | 164000 | 164400 | 163900 | 5400 |
| 511 | 20241016 | 100100 | 154081443500 | 163900 | 163900 | 164100 | 163800 | 2205 |
| 512 | 20241016 | 100000 | 153719901300 | 163900 | 163800 | 163900 | 163800 | 1900 |
| 513 | 20241016 | 095900 | 153408622000 | 163800 | 163800 | 163900 | 163700 | 4554 |
| 514 | 20241016 | 095800 | 152662895500 | 163800 | 164200 | 164200 | 163800 | 6366 |
| 515 | 20241016 | 095700 | 151619193800 | 164100 | 164300 | 164400 | 164100 | 2761 |
| 516 | 20241016 | 095600 | 151165758600 | 164300 | 164500 | 164600 | 164200 | 2416 |
| 517 | 20241016 | 095500 | 150768589100 | 164500 | 164000 | 164600 | 164000 | 6372 |
| 518 | 20241016 | 095400 | 149721251000 | 164000 | 164000 | 164200 | 163900 | 3414 |
| 519 | 20241016 | 095300 | 149161259100 | 164000 | 164400 | 164500 | 163900 | 5481 |
| 520 | 20241016 | 095200 | 148261514400 | 164500 | 164600 | 164700 | 164400 | 7273 |
| 521 | 20241016 | 095100 | 147065533100 | 164600 | 164500 | 164800 | 164400 | 7170 |
| 522 | 20241016 | 095000 | 145885523200 | 164500 | 164400 | 164500 | 164400 | 1550 |
| 523 | 20241016 | 094900 | 145630587100 | 164400 | 164200 | 164500 | 164100 | 2258 |
| 524 | 20241016 | 094800 | 145259442500 | 164200 | 164100 | 164400 | 164100 | 1481 |
| 525 | 20241016 | 094700 | 145016077100 | 164100 | 164000 | 164200 | 163900 | 1153 |
| 526 | 20241016 | 094600 | 144826891000 | 164000 | 163900 | 164000 | 163800 | 4400 |
| 527 | 20241016 | 094500 | 144105944800 | 163900 | 164400 | 164500 | 163800 | 7520 |
| 528 | 20241016 | 094400 | 142871956200 | 164500 | 164400 | 164500 | 164300 | 2293 |
| 529 | 20241016 | 094300 | 142494849000 | 164400 | 164300 | 164400 | 164300 | 1157 |
| 530 | 20241016 | 094200 | 142304725300 | 164300 | 164300 | 164500 | 164200 | 4380 |
| 531 | 20241016 | 094100 | 141585031500 | 164300 | 164500 | 164600 | 164300 | 4371 |
| 532 | 20241016 | 094000 | 140866346700 | 164400 | 164600 | 164600 | 164300 | 4203 |
| 533 | 20241016 | 093900 | 140175115700 | 164600 | 164300 | 164600 | 164200 | 9361 |
| 534 | 20241016 | 093800 | 138635754200 | 164300 | 164300 | 164400 | 164000 | 5418 |
| 535 | 20241016 | 093700 | 137746084200 | 164200 | 164100 | 164300 | 164000 | 4137 |
| 536 | 20241016 | 093600 | 137066958200 | 164200 | 164000 | 164200 | 163800 | 4336 |
| 537 | 20241016 | 093500 | 136356227400 | 164000 | 163700 | 164000 | 163700 | 3893 |
| 538 | 20241016 | 093400 | 135718417800 | 163800 | 163600 | 163800 | 163500 | 11296 |
| 539 | 20241016 | 093300 | 133869785200 | 163600 | 164200 | 164200 | 163500 | 17804 |
| 540 | 20241016 | 093200 | 130954377100 | 164100 | 164100 | 164300 | 164100 | 4831 |
| 541 | 20241016 | 093100 | 130161187900 | 164100 | 163900 | 164200 | 163800 | 5008 |
| 542 | 20241016 | 093000 | 129339798600 | 163900 | 163900 | 164000 | 163700 | 10489 |
| 543 | 20241016 | 092900 | 127621211100 | 163900 | 164200 | 164300 | 163800 | 16352 |
| 544 | 20241016 | 092800 | 124939726600 | 164200 | 164400 | 164500 | 164200 | 7658 |
| 545 | 20241016 | 092700 | 123681202700 | 164400 | 164300 | 164500 | 164200 | 3939 |
| 546 | 20241016 | 092600 | 123033770500 | 164200 | 164400 | 164500 | 164100 | 14465 |
| 547 | 20241016 | 092500 | 120657610400 | 164300 | 164800 | 164900 | 164100 | 24348 |
| 548 | 20241016 | 092400 | 116653710700 | 164900 | 164600 | 165000 | 164500 | 13758 |
| 549 | 20241016 | 092300 | 114386832000 | 164600 | 165200 | 165300 | 164200 | 35846 |
| 550 | 20241016 | 092200 | 108481497200 | 165200 | 166000 | 166000 | 165000 | 33772 |
| 551 | 20241016 | 092100 | 102890017700 | 165900 | 164300 | 166400 | 164300 | 104986 |
| 552 | 20241016 | 092000 | 85517659700 | 164200 | 164100 | 164300 | 164100 | 8153 |
| 553 | 20241016 | 091900 | 84178696100 | 164200 | 163900 | 164300 | 163900 | 13818 |
| 554 | 20241016 | 091800 | 81911748300 | 164000 | 163800 | 164000 | 163700 | 11984 |
| 555 | 20241016 | 091700 | 79948021500 | 163800 | 163300 | 163900 | 163200 | 6925 |
| 556 | 20241016 | 091600 | 78815425500 | 163300 | 163000 | 163600 | 162900 | 9051 |
| 557 | 20241016 | 091500 | 77338265900 | 163000 | 163000 | 163100 | 162700 | 7303 |
| 558 | 20241016 | 091400 | 76148526000 | 163000 | 162600 | 163000 | 162400 | 14817 |
| 559 | 20241016 | 091300 | 73740239500 | 162500 | 162900 | 162900 | 162500 | 11840 |
| 560 | 20241016 | 091200 | 71814453100 | 162900 | 162400 | 163100 | 162200 | 19349 |
| 561 | 20241016 | 091100 | 68671952200 | 162400 | 163200 | 163300 | 162400 | 39442 |
| 562 | 20241016 | 091000 | 62249917300 | 163300 | 163200 | 163600 | 163100 | 12679 |
| 563 | 20241016 | 090900 | 60180125400 | 163300 | 163000 | 163300 | 162900 | 18026 |
| 564 | 20241016 | 090800 | 57241640000 | 163100 | 163600 | 164200 | 163000 | 42295 |
| 565 | 20241016 | 090700 | 50330407100 | 163500 | 164300 | 164600 | 163500 | 37491 |
| 566 | 20241016 | 090600 | 44184441600 | 164400 | 164100 | 165100 | 164000 | 50871 |
| 567 | 20241016 | 090500 | 35809347800 | 164100 | 163700 | 164200 | 163600 | 12001 |
| 568 | 20241016 | 090400 | 33842030400 | 163700 | 163700 | 164300 | 163500 | 20566 |
| 569 | 20241016 | 090300 | 30474300600 | 163600 | 164200 | 164600 | 163600 | 36489 |
| 570 | 20241016 | 090200 | 24486517800 | 164200 | 164400 | 164800 | 163800 | 35997 |
| 571 | 20241016 | 090100 | 18568279600 | 164400 | 163700 | 164400 | 163200 | 31446 |
| 572 | 20241016 | 090000 | 13419302400 | 163700 | 164200 | 164400 | 163700 | 73479 |