34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241021 | 183000 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 34090 |
| 3 | 20241021 | 182900 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 4 | 20241021 | 182800 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 5 | 20241021 | 182700 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 6 | 20241021 | 182600 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 7 | 20241021 | 182500 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 8 | 20241021 | 182400 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 9 | 20241021 | 182300 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 10 | 20241021 | 182200 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 11 | 20241021 | 182100 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 12 | 20241021 | 182000 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 13 | 20241021 | 181900 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 14 | 20241021 | 181800 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 15 | 20241021 | 181700 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 16 | 20241021 | 181600 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 17 | 20241021 | 181500 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 18 | 20241021 | 181400 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 19 | 20241021 | 181300 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 20 | 20241021 | 181200 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 21 | 20241021 | 181100 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 22 | 20241021 | 181000 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 23 | 20241021 | 180900 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 24 | 20241021 | 180800 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 25 | 20241021 | 180700 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 26 | 20241021 | 180600 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 27 | 20241021 | 180500 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 28 | 20241021 | 180400 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 29 | 20241021 | 180300 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 30 | 20241021 | 180200 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 31 | 20241021 | 180100 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 32 | 20241021 | 180000 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 34090 |
| 33 | 20241021 | 175900 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 34 | 20241021 | 175800 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 35 | 20241021 | 175700 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 36 | 20241021 | 175600 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 37 | 20241021 | 175500 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 38 | 20241021 | 175400 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 39 | 20241021 | 175300 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 40 | 20241021 | 175200 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 41 | 20241021 | 175100 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 42 | 20241021 | 175000 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 43 | 20241021 | 174900 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 44 | 20241021 | 174800 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 45 | 20241021 | 174700 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 46 | 20241021 | 174600 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 47 | 20241021 | 174500 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 48 | 20241021 | 174400 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 49 | 20241021 | 174300 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 50 | 20241021 | 174200 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 51 | 20241021 | 174100 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 52 | 20241021 | 174000 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 53 | 20241021 | 173900 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 54 | 20241021 | 173800 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 55 | 20241021 | 173700 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 56 | 20241021 | 173600 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 57 | 20241021 | 173500 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 58 | 20241021 | 173400 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 59 | 20241021 | 173300 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 60 | 20241021 | 173200 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 61 | 20241021 | 173100 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 62 | 20241021 | 173000 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 34090 |
| 63 | 20241021 | 172900 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 64 | 20241021 | 172800 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 65 | 20241021 | 172700 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 66 | 20241021 | 172600 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 67 | 20241021 | 172500 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 68 | 20241021 | 172400 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 69 | 20241021 | 172300 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 70 | 20241021 | 172200 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 71 | 20241021 | 172100 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 72 | 20241021 | 172000 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 73 | 20241021 | 171900 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 74 | 20241021 | 171800 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 75 | 20241021 | 171700 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 76 | 20241021 | 171600 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 77 | 20241021 | 171500 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 78 | 20241021 | 171400 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 79 | 20241021 | 171300 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 80 | 20241021 | 171200 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 81 | 20241021 | 171100 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 82 | 20241021 | 171000 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 83 | 20241021 | 170900 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 84 | 20241021 | 170800 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 85 | 20241021 | 170700 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 86 | 20241021 | 170600 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 87 | 20241021 | 170500 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 88 | 20241021 | 170400 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 89 | 20241021 | 170300 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 90 | 20241021 | 170200 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 91 | 20241021 | 170100 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 92 | 20241021 | 170000 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 34090 |
| 93 | 20241021 | 165900 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 94 | 20241021 | 165800 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 95 | 20241021 | 165700 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 96 | 20241021 | 165600 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 97 | 20241021 | 165500 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 98 | 20241021 | 165400 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 99 | 20241021 | 165300 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 100 | 20241021 | 165200 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 101 | 20241021 | 165100 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 102 | 20241021 | 165000 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 103 | 20241021 | 164900 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 104 | 20241021 | 164800 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 105 | 20241021 | 164700 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 106 | 20241021 | 164600 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 107 | 20241021 | 164500 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 108 | 20241021 | 164400 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 109 | 20241021 | 164300 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 110 | 20241021 | 164200 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 111 | 20241021 | 164100 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 112 | 20241021 | 164000 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 113 | 20241021 | 163900 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 114 | 20241021 | 163800 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 115 | 20241021 | 163700 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 116 | 20241021 | 163600 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 117 | 20241021 | 163500 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 118 | 20241021 | 163400 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 119 | 20241021 | 163300 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 120 | 20241021 | 163200 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 121 | 20241021 | 163100 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 122 | 20241021 | 163000 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 34090 |
| 123 | 20241021 | 162900 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 124 | 20241021 | 162800 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 125 | 20241021 | 162700 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 126 | 20241021 | 162600 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 127 | 20241021 | 162500 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 128 | 20241021 | 162400 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 129 | 20241021 | 162300 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 130 | 20241021 | 162200 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 131 | 20241021 | 162100 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 132 | 20241021 | 162000 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 133 | 20241021 | 161900 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 134 | 20241021 | 161800 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 135 | 20241021 | 161700 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 136 | 20241021 | 161600 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 137 | 20241021 | 161500 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 138 | 20241021 | 161400 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 139 | 20241021 | 161300 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 140 | 20241021 | 161200 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 141 | 20241021 | 161100 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 142 | 20241021 | 161000 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 143 | 20241021 | 160900 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 144 | 20241021 | 160800 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 145 | 20241021 | 160700 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 146 | 20241021 | 160600 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 147 | 20241021 | 160500 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 148 | 20241021 | 160400 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 149 | 20241021 | 160300 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 150 | 20241021 | 160200 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 151 | 20241021 | 160100 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 152 | 20241021 | 160000 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 34090 |
| 153 | 20241021 | 155900 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 154 | 20241021 | 155800 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 155 | 20241021 | 155700 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 156 | 20241021 | 155600 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 157 | 20241021 | 155500 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 158 | 20241021 | 155400 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 159 | 20241021 | 155300 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 160 | 20241021 | 155200 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 161 | 20241021 | 155100 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 162 | 20241021 | 155000 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 163 | 20241021 | 154900 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 164 | 20241021 | 154800 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 165 | 20241021 | 154700 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 166 | 20241021 | 154600 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 167 | 20241021 | 154500 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 168 | 20241021 | 154400 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 169 | 20241021 | 154300 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 170 | 20241021 | 154200 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 171 | 20241021 | 154100 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 172 | 20241021 | 154000 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 173 | 20241021 | 153900 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 174 | 20241021 | 153800 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 175 | 20241021 | 153700 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 176 | 20241021 | 153600 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 177 | 20241021 | 153500 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 178 | 20241021 | 153400 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 179 | 20241021 | 153300 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 180 | 20241021 | 153200 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 181 | 20241021 | 153100 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 0 |
| 182 | 20241021 | 153000 | 470090739000 | 160000 | 160000 | 160000 | 160000 | 68180 |
| 183 | 20241021 | 152900 | 464636339000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 184 | 20241021 | 152800 | 464636339000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 185 | 20241021 | 152700 | 464636339000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 186 | 20241021 | 152600 | 464636339000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 187 | 20241021 | 152500 | 464636339000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 188 | 20241021 | 152400 | 464636339000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 189 | 20241021 | 152300 | 464636339000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 190 | 20241021 | 152200 | 464636339000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 191 | 20241021 | 152100 | 464636339000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 192 | 20241021 | 152000 | 464636339000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 193 | 20241021 | 151900 | 464636339000 | 160100 | 159900 | 160100 | 159800 | 8275 |
| 194 | 20241021 | 151800 | 463312834500 | 159900 | 159900 | 160000 | 159800 | 5169 |
| 195 | 20241021 | 151700 | 462486251700 | 159800 | 160200 | 160200 | 159700 | 8772 |
| 196 | 20241021 | 151600 | 461083062900 | 160100 | 160000 | 160200 | 160000 | 4624 |
| 197 | 20241021 | 151500 | 460342765400 | 160100 | 159900 | 160100 | 159800 | 4788 |
| 198 | 20241021 | 151400 | 459576810800 | 159900 | 160100 | 160100 | 159800 | 5390 |
| 199 | 20241021 | 151300 | 458714804700 | 160000 | 160000 | 160100 | 159900 | 3253 |
| 200 | 20241021 | 151200 | 458194254800 | 159900 | 159900 | 160100 | 159900 | 8792 |
| 201 | 20241021 | 151100 | 456787836600 | 160000 | 159600 | 160100 | 159500 | 10621 |
| 202 | 20241021 | 151000 | 455089955600 | 159600 | 159100 | 159700 | 159000 | 7108 |
| 203 | 20241021 | 150900 | 453957020900 | 159100 | 159100 | 159200 | 159000 | 5038 |
| 204 | 20241021 | 150800 | 453155547500 | 159100 | 159400 | 159500 | 159000 | 19792 |
| 205 | 20241021 | 150700 | 450005537500 | 159400 | 159400 | 159500 | 159300 | 3985 |
| 206 | 20241021 | 150600 | 449370414700 | 159400 | 159500 | 159600 | 159300 | 9030 |
| 207 | 20241021 | 150500 | 447930725300 | 159600 | 159700 | 159700 | 159500 | 2528 |
| 208 | 20241021 | 150400 | 447527209000 | 159700 | 159600 | 159700 | 159400 | 5995 |
| 209 | 20241021 | 150300 | 446570484100 | 159500 | 159700 | 159800 | 159400 | 17208 |
| 210 | 20241021 | 150200 | 443825037900 | 159700 | 160100 | 160200 | 159700 | 14064 |
| 211 | 20241021 | 150100 | 441576043000 | 160200 | 160200 | 160200 | 160100 | 1457 |
| 212 | 20241021 | 150000 | 441342722100 | 160200 | 160300 | 160300 | 160100 | 2531 |
| 213 | 20241021 | 145900 | 440937268700 | 160200 | 160300 | 160500 | 160200 | 5084 |
| 214 | 20241021 | 145800 | 440122062300 | 160200 | 160000 | 160300 | 159900 | 4506 |
| 215 | 20241021 | 145700 | 439400467400 | 159900 | 159900 | 160100 | 159900 | 3750 |
| 216 | 20241021 | 145600 | 438800531400 | 159900 | 160000 | 160100 | 159900 | 6061 |
| 217 | 20241021 | 145500 | 437830835600 | 160100 | 160200 | 160200 | 160000 | 3745 |
| 218 | 20241021 | 145400 | 437231246700 | 160200 | 160200 | 160200 | 160000 | 2654 |
| 219 | 20241021 | 145300 | 436806376200 | 160200 | 160000 | 160200 | 160000 | 1919 |
| 220 | 20241021 | 145200 | 436499171300 | 160100 | 160000 | 160200 | 160000 | 3249 |
| 221 | 20241021 | 145100 | 435979110300 | 160100 | 160500 | 160500 | 160000 | 4785 |
| 222 | 20241021 | 145000 | 435212681300 | 160500 | 160700 | 160700 | 160500 | 2637 |
| 223 | 20241021 | 144900 | 434789193000 | 160600 | 160600 | 160700 | 160500 | 3604 |
| 224 | 20241021 | 144800 | 434210603000 | 160600 | 160500 | 160800 | 160500 | 4590 |
| 225 | 20241021 | 144700 | 433473221000 | 160500 | 160200 | 160500 | 160100 | 4402 |
| 226 | 20241021 | 144600 | 432767412900 | 160100 | 160000 | 160100 | 159900 | 2715 |
| 227 | 20241021 | 144500 | 432332973700 | 160000 | 159900 | 160000 | 159800 | 3476 |
| 228 | 20241021 | 144400 | 431777282600 | 159900 | 159900 | 160000 | 159800 | 2488 |
| 229 | 20241021 | 144300 | 431379409000 | 159900 | 159900 | 160000 | 159800 | 3582 |
| 230 | 20241021 | 144200 | 430806583700 | 159900 | 160000 | 160100 | 159900 | 2768 |
| 231 | 20241021 | 144100 | 430363827300 | 160100 | 160200 | 160200 | 160000 | 3038 |
| 232 | 20241021 | 144000 | 429877565500 | 160100 | 160100 | 160300 | 160100 | 938 |
| 233 | 20241021 | 143900 | 429727328700 | 160100 | 160100 | 160300 | 160000 | 3469 |
| 234 | 20241021 | 143800 | 429171794600 | 160100 | 160300 | 160300 | 160000 | 1716 |
| 235 | 20241021 | 143700 | 428897091100 | 160300 | 160300 | 160300 | 160000 | 1865 |
| 236 | 20241021 | 143600 | 428598230800 | 160200 | 160000 | 160200 | 159800 | 6961 |
| 237 | 20241021 | 143500 | 427484795000 | 160000 | 160200 | 160300 | 159900 | 4680 |
| 238 | 20241021 | 143400 | 426735804800 | 160100 | 160300 | 160300 | 160100 | 2091 |
| 239 | 20241021 | 143300 | 426400813300 | 160200 | 160400 | 160400 | 160200 | 2879 |
| 240 | 20241021 | 143200 | 425939449800 | 160400 | 160300 | 160400 | 160200 | 2584 |
| 241 | 20241021 | 143100 | 425525185500 | 160300 | 160600 | 160600 | 160300 | 2269 |
| 242 | 20241021 | 143000 | 425161137300 | 160500 | 160500 | 160700 | 160300 | 2648 |
| 243 | 20241021 | 142900 | 424736198900 | 160500 | 160100 | 160500 | 160100 | 1794 |
| 244 | 20241021 | 142800 | 424448746700 | 160100 | 160700 | 160700 | 160000 | 10553 |
| 245 | 20241021 | 142700 | 422756923300 | 160700 | 160600 | 160700 | 160500 | 2081 |
| 246 | 20241021 | 142600 | 422422655200 | 160600 | 160500 | 160700 | 160400 | 2404 |
| 247 | 20241021 | 142500 | 422036751400 | 160500 | 160400 | 160500 | 160300 | 1527 |
| 248 | 20241021 | 142400 | 421791753500 | 160500 | 160300 | 160500 | 160200 | 4015 |
| 249 | 20241021 | 142300 | 421147965100 | 160300 | 160300 | 160500 | 160200 | 3346 |
| 250 | 20241021 | 142200 | 420611461600 | 160200 | 160200 | 160300 | 160200 | 2181 |
| 251 | 20241021 | 142100 | 420261984900 | 160300 | 160200 | 160300 | 160100 | 3058 |
| 252 | 20241021 | 142000 | 419772012900 | 160200 | 160300 | 160300 | 160100 | 3724 |
| 253 | 20241021 | 141900 | 419175590900 | 160300 | 160100 | 160500 | 160100 | 5157 |
| 254 | 20241021 | 141800 | 418349080000 | 160100 | 160000 | 160200 | 160000 | 5367 |
| 255 | 20241021 | 141700 | 417489803400 | 160000 | 160000 | 160100 | 159700 | 18681 |
| 256 | 20241021 | 141600 | 414502927200 | 160100 | 160100 | 160300 | 160000 | 10379 |
| 257 | 20241021 | 141500 | 412840906700 | 160100 | 161000 | 161000 | 160100 | 20180 |
| 258 | 20241021 | 141400 | 409603775500 | 161000 | 161000 | 161100 | 160900 | 5079 |
| 259 | 20241021 | 141300 | 408786511600 | 161000 | 161200 | 161200 | 161000 | 4454 |
| 260 | 20241021 | 141200 | 408069244400 | 161100 | 161400 | 161500 | 161100 | 3622 |
| 261 | 20241021 | 141100 | 407485403800 | 161500 | 161500 | 161800 | 161300 | 6300 |
| 262 | 20241021 | 141000 | 406467942400 | 161400 | 161700 | 161800 | 161300 | 4105 |
| 263 | 20241021 | 140900 | 405804824500 | 161700 | 161900 | 162000 | 161500 | 7704 |
| 264 | 20241021 | 140800 | 404558029000 | 161900 | 161500 | 161900 | 161500 | 6750 |
| 265 | 20241021 | 140700 | 403466362200 | 161600 | 161200 | 161600 | 161200 | 2506 |
| 266 | 20241021 | 140600 | 403061869700 | 161200 | 161100 | 161200 | 161100 | 1730 |
| 267 | 20241021 | 140500 | 402783097400 | 161200 | 161300 | 161300 | 161200 | 715 |
| 268 | 20241021 | 140400 | 402667821700 | 161200 | 161100 | 161300 | 161000 | 1999 |
| 269 | 20241021 | 140300 | 402345763300 | 161100 | 161300 | 161300 | 161000 | 4042 |
| 270 | 20241021 | 140200 | 401694349500 | 161300 | 161300 | 161300 | 161100 | 2861 |
| 271 | 20241021 | 140100 | 401233112400 | 161300 | 161000 | 161300 | 161000 | 2750 |
| 272 | 20241021 | 140000 | 400790068400 | 161000 | 160800 | 161000 | 160800 | 1193 |
| 273 | 20241021 | 135900 | 400598072100 | 160900 | 160800 | 161100 | 160800 | 2907 |
| 274 | 20241021 | 135800 | 400130323600 | 160800 | 161200 | 161200 | 160800 | 5597 |
| 275 | 20241021 | 135700 | 399229287000 | 161200 | 161000 | 161300 | 160900 | 4662 |
| 276 | 20241021 | 135600 | 398478208600 | 160900 | 160800 | 161000 | 160600 | 4945 |
| 277 | 20241021 | 135500 | 397683160900 | 160800 | 161000 | 161000 | 160600 | 7995 |
| 278 | 20241021 | 135400 | 396397548500 | 161000 | 161400 | 161400 | 160900 | 6795 |
| 279 | 20241021 | 135300 | 395302504600 | 161300 | 161500 | 161600 | 161300 | 2108 |
| 280 | 20241021 | 135200 | 394962206200 | 161500 | 161500 | 161700 | 161300 | 6916 |
| 281 | 20241021 | 135100 | 393845158700 | 161500 | 161400 | 161600 | 161400 | 1171 |
| 282 | 20241021 | 135000 | 393656075400 | 161400 | 161000 | 161600 | 160900 | 7602 |
| 283 | 20241021 | 134900 | 392430610800 | 161000 | 161300 | 161400 | 161000 | 7717 |
| 284 | 20241021 | 134800 | 391187114200 | 161400 | 161300 | 161400 | 161300 | 2105 |
| 285 | 20241021 | 134700 | 390847541900 | 161300 | 161600 | 161600 | 161300 | 4444 |
| 286 | 20241021 | 134600 | 390130122600 | 161600 | 161700 | 161800 | 161400 | 3114 |
| 287 | 20241021 | 134500 | 389627048000 | 161600 | 161600 | 161700 | 161500 | 2737 |
| 288 | 20241021 | 134400 | 389184714900 | 161600 | 161700 | 161700 | 161500 | 2063 |
| 289 | 20241021 | 134300 | 388851344200 | 161700 | 161900 | 161900 | 161500 | 4375 |
| 290 | 20241021 | 134200 | 388143780000 | 161800 | 161800 | 162000 | 161800 | 4272 |
| 291 | 20241021 | 134100 | 387452080300 | 161800 | 161600 | 162200 | 161500 | 13529 |
| 292 | 20241021 | 134000 | 385261384900 | 161600 | 161800 | 161800 | 161400 | 10964 |
| 293 | 20241021 | 133900 | 383489968400 | 161800 | 161300 | 161800 | 161200 | 7373 |
| 294 | 20241021 | 133800 | 382299033100 | 161300 | 161100 | 161300 | 161000 | 5292 |
| 295 | 20241021 | 133700 | 381446437100 | 161100 | 161000 | 161100 | 160700 | 10079 |
| 296 | 20241021 | 133600 | 379825055900 | 161000 | 161300 | 161500 | 160800 | 25977 |
| 297 | 20241021 | 133500 | 375642793600 | 161300 | 161400 | 161500 | 161100 | 12738 |
| 298 | 20241021 | 133400 | 373589074100 | 161400 | 161600 | 161700 | 161300 | 9447 |
| 299 | 20241021 | 133300 | 372063957600 | 161700 | 161800 | 161900 | 161600 | 2372 |
| 300 | 20241021 | 133200 | 371680385400 | 161800 | 161600 | 161900 | 161600 | 5856 |
| 301 | 20241021 | 133100 | 370733166000 | 161600 | 161500 | 161800 | 161400 | 5079 |
| 302 | 20241021 | 133000 | 369912395400 | 161500 | 161400 | 161600 | 161200 | 13233 |
| 303 | 20241021 | 132900 | 367776773900 | 161300 | 162000 | 162200 | 161300 | 12985 |
| 304 | 20241021 | 132800 | 365676875400 | 162000 | 161900 | 162000 | 161700 | 7167 |
| 305 | 20241021 | 132700 | 364517058300 | 161900 | 161300 | 162000 | 161200 | 8586 |
| 306 | 20241021 | 132600 | 363128867900 | 161300 | 162300 | 162400 | 161100 | 43283 |
| 307 | 20241021 | 132500 | 356132629300 | 162300 | 162800 | 162900 | 162300 | 13144 |
| 308 | 20241021 | 132400 | 353995824600 | 162800 | 162900 | 163200 | 162600 | 13919 |
| 309 | 20241021 | 132300 | 351728508700 | 162800 | 162900 | 163000 | 162800 | 4612 |
| 310 | 20241021 | 132200 | 350977489200 | 162900 | 163200 | 163300 | 162800 | 7965 |
| 311 | 20241021 | 132100 | 349679355600 | 163100 | 163400 | 163400 | 163100 | 6561 |
| 312 | 20241021 | 132000 | 348607998300 | 163400 | 162800 | 163400 | 162700 | 17241 |
| 313 | 20241021 | 131900 | 345796620100 | 162800 | 162800 | 163000 | 162700 | 6761 |
| 314 | 20241021 | 131800 | 344695601000 | 162700 | 162600 | 162900 | 162600 | 7658 |
| 315 | 20241021 | 131700 | 343448852400 | 162700 | 162700 | 162800 | 162400 | 14147 |
| 316 | 20241021 | 131600 | 341148283600 | 162800 | 163100 | 163100 | 162700 | 9825 |
| 317 | 20241021 | 131500 | 339547817200 | 163100 | 163400 | 163500 | 163000 | 11733 |
| 318 | 20241021 | 131400 | 337633014500 | 163500 | 163400 | 163500 | 163200 | 9906 |
| 319 | 20241021 | 131300 | 336014526100 | 163400 | 163500 | 163700 | 163100 | 20014 |
| 320 | 20241021 | 131200 | 332742184000 | 163400 | 163200 | 163800 | 163200 | 61668 |
| 321 | 20241021 | 131100 | 322657175700 | 163300 | 163000 | 163300 | 162700 | 22394 |
| 322 | 20241021 | 131000 | 319006010700 | 163000 | 162600 | 163000 | 162500 | 8765 |
| 323 | 20241021 | 130900 | 317579498000 | 162600 | 162800 | 162900 | 162600 | 4802 |
| 324 | 20241021 | 130800 | 316797899600 | 162900 | 162600 | 163000 | 162600 | 8641 |
| 325 | 20241021 | 130700 | 315390190800 | 162600 | 162600 | 162900 | 162500 | 7336 |
| 326 | 20241021 | 130600 | 314197152300 | 162700 | 162900 | 163000 | 162600 | 7006 |
| 327 | 20241021 | 130500 | 313056798000 | 163000 | 163000 | 163100 | 162900 | 10443 |
| 328 | 20241021 | 130400 | 311354406200 | 163000 | 162900 | 163100 | 162800 | 11358 |
| 329 | 20241021 | 130300 | 309502771400 | 162900 | 162600 | 163100 | 162600 | 15247 |
| 330 | 20241021 | 130200 | 307018491200 | 162600 | 162400 | 162700 | 162300 | 9627 |
| 331 | 20241021 | 130100 | 305453763100 | 162500 | 163100 | 163200 | 162400 | 18500 |
| 332 | 20241021 | 130000 | 302440769900 | 163100 | 162900 | 163300 | 162900 | 19285 |
| 333 | 20241021 | 125900 | 299294543400 | 162900 | 163200 | 163300 | 162700 | 17468 |
| 334 | 20241021 | 125800 | 296448616800 | 163300 | 162400 | 163300 | 162400 | 54035 |
| 335 | 20241021 | 125700 | 287644114800 | 162400 | 162400 | 162800 | 162300 | 17678 |
| 336 | 20241021 | 125600 | 284770047600 | 162400 | 162400 | 162500 | 162300 | 8453 |
| 337 | 20241021 | 125500 | 283397168100 | 162400 | 162100 | 162700 | 162100 | 24609 |
| 338 | 20241021 | 125400 | 279399146000 | 162100 | 162200 | 162300 | 162100 | 4647 |
| 339 | 20241021 | 125300 | 278645426000 | 162300 | 162400 | 162500 | 162100 | 10285 |
| 340 | 20241021 | 125200 | 276976275100 | 162300 | 161700 | 162500 | 161700 | 18659 |
| 341 | 20241021 | 125100 | 273950220300 | 161800 | 161800 | 161900 | 161300 | 19904 |
| 342 | 20241021 | 125000 | 270735019100 | 161800 | 161900 | 162200 | 161700 | 8961 |
| 343 | 20241021 | 124900 | 269283673800 | 161900 | 162200 | 162200 | 161600 | 16300 |
| 344 | 20241021 | 124800 | 266644214900 | 162200 | 162500 | 162600 | 161900 | 14223 |
| 345 | 20241021 | 124700 | 264337464900 | 162700 | 162200 | 162900 | 162000 | 27082 |
| 346 | 20241021 | 124600 | 259933822700 | 162200 | 162000 | 162400 | 162000 | 13959 |
| 347 | 20241021 | 124500 | 257668654700 | 162000 | 162000 | 162000 | 161400 | 20125 |
| 348 | 20241021 | 124400 | 254412430600 | 161900 | 162000 | 162800 | 161800 | 34285 |
| 349 | 20241021 | 124300 | 248847709500 | 162100 | 162200 | 162200 | 162000 | 14647 |
| 350 | 20241021 | 124200 | 246472983900 | 162200 | 162400 | 162600 | 161200 | 36624 |
| 351 | 20241021 | 124100 | 240546113300 | 162400 | 162100 | 162600 | 161500 | 37321 |
| 352 | 20241021 | 124000 | 234500278300 | 162000 | 163200 | 163500 | 161900 | 65825 |
| 353 | 20241021 | 123900 | 223795542000 | 163200 | 162100 | 163500 | 162000 | 84574 |
| 354 | 20241021 | 123800 | 210014483700 | 162100 | 160500 | 162300 | 160400 | 102312 |
| 355 | 20241021 | 123700 | 193504827500 | 160400 | 160400 | 160500 | 160200 | 13254 |
| 356 | 20241021 | 123600 | 191379200500 | 160300 | 160200 | 160400 | 159900 | 18783 |
| 357 | 20241021 | 123500 | 188369542500 | 160200 | 159700 | 160500 | 159400 | 58349 |
| 358 | 20241021 | 123400 | 179033679500 | 159700 | 159700 | 159800 | 159600 | 13674 |
| 359 | 20241021 | 123300 | 176849829900 | 159700 | 159300 | 159700 | 159200 | 19207 |
| 360 | 20241021 | 123200 | 173785549000 | 159200 | 159300 | 159300 | 159200 | 5876 |
| 361 | 20241021 | 123100 | 172849766200 | 159300 | 159500 | 159700 | 159000 | 23302 |
| 362 | 20241021 | 123000 | 169134727800 | 159600 | 158600 | 159600 | 158600 | 43777 |
| 363 | 20241021 | 122900 | 162172264900 | 158600 | 158600 | 158800 | 158500 | 12570 |
| 364 | 20241021 | 122800 | 160177695500 | 158500 | 158400 | 158600 | 158300 | 6920 |
| 365 | 20241021 | 122700 | 159081201600 | 158400 | 158000 | 158400 | 158000 | 10656 |
| 366 | 20241021 | 122600 | 157395563300 | 158100 | 158200 | 158300 | 158000 | 6024 |
| 367 | 20241021 | 122500 | 156442865900 | 158100 | 158400 | 158700 | 158100 | 26718 |
| 368 | 20241021 | 122400 | 152209015900 | 158300 | 157700 | 158300 | 157700 | 23243 |
| 369 | 20241021 | 122300 | 148535829400 | 157700 | 157600 | 157900 | 157600 | 4147 |
| 370 | 20241021 | 122200 | 147881435200 | 157600 | 157300 | 157600 | 157300 | 3332 |
| 371 | 20241021 | 122100 | 147356692300 | 157400 | 157300 | 157400 | 157200 | 2919 |
| 372 | 20241021 | 122000 | 146897653800 | 157300 | 157200 | 157300 | 157200 | 485 |
| 373 | 20241021 | 121900 | 146821404400 | 157300 | 157300 | 157400 | 157200 | 1547 |
| 374 | 20241021 | 121800 | 146578059000 | 157300 | 157100 | 157300 | 156800 | 5448 |
| 375 | 20241021 | 121700 | 145722573900 | 157000 | 157200 | 157300 | 157000 | 2687 |
| 376 | 20241021 | 121600 | 145300553700 | 157200 | 157200 | 157400 | 157200 | 1096 |
| 377 | 20241021 | 121500 | 145128206900 | 157300 | 157600 | 157600 | 157000 | 5140 |
| 378 | 20241021 | 121400 | 144319875700 | 157500 | 157800 | 157900 | 157500 | 4505 |
| 379 | 20241021 | 121300 | 143609424800 | 157800 | 157500 | 157800 | 157400 | 6451 |
| 380 | 20241021 | 121200 | 142592276500 | 157400 | 157900 | 158100 | 157400 | 14897 |
| 381 | 20241021 | 121100 | 140240262400 | 157900 | 157900 | 158000 | 157500 | 10687 |
| 382 | 20241021 | 121000 | 138553607500 | 157800 | 157400 | 158000 | 157400 | 19724 |
| 383 | 20241021 | 120900 | 135441128500 | 157500 | 157300 | 157600 | 157200 | 13922 |
| 384 | 20241021 | 120800 | 133248980400 | 157200 | 156800 | 157300 | 156700 | 12443 |
| 385 | 20241021 | 120700 | 131295464000 | 156800 | 156600 | 156900 | 156600 | 3290 |
| 386 | 20241021 | 120600 | 130779696600 | 156600 | 156600 | 156600 | 156500 | 1948 |
| 387 | 20241021 | 120500 | 130474717100 | 156600 | 156600 | 156700 | 156500 | 666 |
| 388 | 20241021 | 120400 | 130370421500 | 156700 | 156500 | 156700 | 156400 | 1326 |
| 389 | 20241021 | 120300 | 130162781000 | 156500 | 156500 | 156600 | 156400 | 949 |
| 390 | 20241021 | 120200 | 130014255900 | 156600 | 156600 | 156700 | 156500 | 2342 |
| 391 | 20241021 | 120100 | 129647609900 | 156700 | 156900 | 157000 | 156700 | 6212 |
| 392 | 20241021 | 120000 | 128673130700 | 156800 | 156500 | 156900 | 156400 | 7432 |
| 393 | 20241021 | 115900 | 127508961000 | 156400 | 156300 | 156500 | 156300 | 1653 |
| 394 | 20241021 | 115800 | 127250417200 | 156400 | 156200 | 156400 | 156000 | 4957 |
| 395 | 20241021 | 115700 | 126475929700 | 156100 | 156100 | 156200 | 156100 | 498 |
| 396 | 20241021 | 115600 | 126398189900 | 156100 | 156300 | 156300 | 156100 | 1015 |
| 397 | 20241021 | 115500 | 126239643400 | 156300 | 156200 | 156300 | 156200 | 621 |
| 398 | 20241021 | 115400 | 126142628500 | 156200 | 156300 | 156300 | 156200 | 661 |
| 399 | 20241021 | 115300 | 126039347800 | 156300 | 156300 | 156300 | 156200 | 1270 |
| 400 | 20241021 | 115200 | 125840937100 | 156300 | 156000 | 156300 | 155900 | 2377 |
| 401 | 20241021 | 115100 | 125469804800 | 156000 | 156200 | 156200 | 155900 | 1149 |
| 402 | 20241021 | 115000 | 125290495900 | 156200 | 156100 | 156300 | 156100 | 1812 |
| 403 | 20241021 | 114900 | 125007518600 | 156200 | 155900 | 156200 | 155900 | 4187 |
| 404 | 20241021 | 114800 | 124353979500 | 155900 | 155900 | 156000 | 155800 | 530 |
| 405 | 20241021 | 114700 | 124271346000 | 155900 | 155800 | 156000 | 155800 | 957 |
| 406 | 20241021 | 114600 | 124122152400 | 155900 | 155900 | 156000 | 155800 | 1144 |
| 407 | 20241021 | 114500 | 123943805200 | 155900 | 155800 | 155900 | 155800 | 414 |
| 408 | 20241021 | 114400 | 123879297900 | 155900 | 155900 | 155900 | 155800 | 281 |
| 409 | 20241021 | 114300 | 123835502500 | 155900 | 155700 | 155900 | 155600 | 1004 |
| 410 | 20241021 | 114200 | 123679150800 | 155700 | 155700 | 155700 | 155600 | 723 |
| 411 | 20241021 | 114100 | 123566631500 | 155700 | 155700 | 155700 | 155600 | 859 |
| 412 | 20241021 | 114000 | 123432890300 | 155700 | 155500 | 155700 | 155400 | 1033 |
| 413 | 20241021 | 113900 | 123272231100 | 155500 | 155400 | 155500 | 155400 | 541 |
| 414 | 20241021 | 113800 | 123188153800 | 155400 | 155600 | 155700 | 155400 | 1209 |
| 415 | 20241021 | 113700 | 123000180300 | 155600 | 155600 | 155600 | 155500 | 559 |
| 416 | 20241021 | 113600 | 122913218500 | 155500 | 155600 | 155700 | 155500 | 1662 |
| 417 | 20241021 | 113500 | 122654650300 | 155500 | 155600 | 155700 | 155500 | 232 |
| 418 | 20241021 | 113400 | 122618550600 | 155700 | 155600 | 155700 | 155500 | 463 |
| 419 | 20241021 | 113300 | 122546502000 | 155500 | 155600 | 155700 | 155500 | 869 |
| 420 | 20241021 | 113200 | 122411298500 | 155600 | 155600 | 155700 | 155500 | 749 |
| 421 | 20241021 | 113100 | 122294762100 | 155600 | 155800 | 155900 | 155600 | 1037 |
| 422 | 20241021 | 113000 | 122133281000 | 155800 | 155500 | 155800 | 155500 | 652 |
| 423 | 20241021 | 112900 | 122031821300 | 155500 | 155400 | 155600 | 155400 | 1127 |
| 424 | 20241021 | 112800 | 121856584500 | 155300 | 155400 | 155400 | 155300 | 843 |
| 425 | 20241021 | 112700 | 121725601700 | 155400 | 155300 | 155400 | 155300 | 663 |
| 426 | 20241021 | 112600 | 121622593200 | 155300 | 155600 | 155600 | 155300 | 2204 |
| 427 | 20241021 | 112500 | 121279960400 | 155600 | 155400 | 155600 | 155400 | 990 |
| 428 | 20241021 | 112400 | 121126078100 | 155500 | 155400 | 155500 | 155400 | 740 |
| 429 | 20241021 | 112300 | 121011057900 | 155500 | 155600 | 155600 | 155400 | 976 |
| 430 | 20241021 | 112200 | 120859327600 | 155600 | 155600 | 155700 | 155400 | 892 |
| 431 | 20241021 | 112100 | 120720588600 | 155500 | 155400 | 155600 | 155400 | 344 |
| 432 | 20241021 | 112000 | 120667098100 | 155500 | 155300 | 155500 | 155300 | 1143 |
| 433 | 20241021 | 111900 | 120489462000 | 155400 | 155500 | 155600 | 155300 | 3981 |
| 434 | 20241021 | 111800 | 119870667900 | 155500 | 155600 | 155600 | 155400 | 541 |
| 435 | 20241021 | 111700 | 119786542200 | 155600 | 155500 | 155600 | 155400 | 1510 |
| 436 | 20241021 | 111600 | 119551792300 | 155500 | 155600 | 155700 | 155500 | 1699 |
| 437 | 20241021 | 111500 | 119287523000 | 155700 | 156000 | 156100 | 155700 | 3096 |
| 438 | 20241021 | 111400 | 118805011400 | 156100 | 155900 | 156100 | 155900 | 569 |
| 439 | 20241021 | 111300 | 118716242500 | 156000 | 156100 | 156100 | 155900 | 929 |
| 440 | 20241021 | 111200 | 118571310500 | 156000 | 156000 | 156200 | 156000 | 739 |
| 441 | 20241021 | 111100 | 118455943700 | 156100 | 156200 | 156200 | 156000 | 727 |
| 442 | 20241021 | 111000 | 118342435000 | 156200 | 156300 | 156400 | 156200 | 3146 |
| 443 | 20241021 | 110900 | 117850756600 | 156300 | 155900 | 156400 | 155900 | 4059 |
| 444 | 20241021 | 110800 | 117217081100 | 156000 | 155700 | 156000 | 155700 | 773 |
| 445 | 20241021 | 110700 | 117096595400 | 155800 | 156000 | 156000 | 155700 | 1090 |
| 446 | 20241021 | 110600 | 116926758600 | 156000 | 155700 | 156000 | 155700 | 2090 |
| 447 | 20241021 | 110500 | 116601098500 | 155800 | 155700 | 155800 | 155500 | 3096 |
| 448 | 20241021 | 110400 | 116119254100 | 155700 | 155600 | 155700 | 155500 | 533 |
| 449 | 20241021 | 110300 | 116036333200 | 155600 | 155700 | 155900 | 155500 | 1526 |
| 450 | 20241021 | 110200 | 115798805600 | 155700 | 155900 | 155900 | 155600 | 1010 |
| 451 | 20241021 | 110100 | 115641473700 | 155800 | 155800 | 155900 | 155700 | 360 |
| 452 | 20241021 | 110000 | 115585391600 | 155800 | 156000 | 156000 | 155800 | 735 |
| 453 | 20241021 | 105900 | 115470816000 | 156000 | 155700 | 156000 | 155700 | 923 |
| 454 | 20241021 | 105800 | 115326908900 | 155800 | 155800 | 155900 | 155700 | 529 |
| 455 | 20241021 | 105700 | 115244488800 | 155800 | 155900 | 156000 | 155700 | 827 |
| 456 | 20241021 | 105600 | 115115635300 | 156000 | 155900 | 156000 | 155800 | 1872 |
| 457 | 20241021 | 105500 | 114823821200 | 155900 | 155800 | 155900 | 155800 | 1777 |
| 458 | 20241021 | 105400 | 114546790900 | 155800 | 155800 | 155900 | 155700 | 2249 |
| 459 | 20241021 | 105300 | 114196358100 | 155800 | 155200 | 155800 | 155200 | 1593 |
| 460 | 20241021 | 105200 | 113948692700 | 155300 | 155400 | 155400 | 155200 | 1683 |
| 461 | 20241021 | 105100 | 113687326800 | 155400 | 155400 | 155800 | 155300 | 2158 |
| 462 | 20241021 | 105000 | 113351640700 | 155300 | 155400 | 155500 | 155300 | 850 |
| 463 | 20241021 | 104900 | 113219532400 | 155500 | 155400 | 155500 | 155300 | 1952 |
| 464 | 20241021 | 104800 | 112916319000 | 155500 | 155400 | 155500 | 155400 | 1996 |
| 465 | 20241021 | 104700 | 112606106500 | 155400 | 155600 | 155600 | 155400 | 1262 |
| 466 | 20241021 | 104600 | 112409925200 | 155500 | 155500 | 155600 | 155500 | 1362 |
| 467 | 20241021 | 104500 | 112198128500 | 155400 | 155500 | 155600 | 155400 | 1110 |
| 468 | 20241021 | 104400 | 112025586000 | 155600 | 155600 | 155700 | 155400 | 1520 |
| 469 | 20241021 | 104300 | 111789218200 | 155600 | 155500 | 155700 | 155500 | 1714 |
| 470 | 20241021 | 104200 | 111522579900 | 155600 | 155500 | 155600 | 155400 | 1199 |
| 471 | 20241021 | 104100 | 111336128500 | 155500 | 155700 | 155800 | 155500 | 1552 |
| 472 | 20241021 | 104000 | 111094593800 | 155800 | 155900 | 155900 | 155700 | 1174 |
| 473 | 20241021 | 103900 | 110911698000 | 155900 | 155900 | 155900 | 155700 | 1013 |
| 474 | 20241021 | 103800 | 110753849900 | 155800 | 155600 | 155800 | 155600 | 1057 |
| 475 | 20241021 | 103700 | 110589269500 | 155600 | 155400 | 155700 | 155400 | 1292 |
| 476 | 20241021 | 103600 | 110388336400 | 155400 | 155600 | 155600 | 155300 | 1822 |
| 477 | 20241021 | 103500 | 110105148400 | 155600 | 155700 | 155800 | 155500 | 1719 |
| 478 | 20241021 | 103400 | 109837672000 | 155800 | 155700 | 155800 | 155700 | 894 |
| 479 | 20241021 | 103300 | 109698467500 | 155700 | 155700 | 155900 | 155600 | 710 |
| 480 | 20241021 | 103200 | 109587908900 | 155700 | 155800 | 155900 | 155600 | 1435 |
| 481 | 20241021 | 103100 | 109364438500 | 155700 | 155500 | 155800 | 155500 | 1562 |
| 482 | 20241021 | 103000 | 109121413500 | 155500 | 155800 | 156000 | 155500 | 4545 |
| 483 | 20241021 | 102900 | 108413634300 | 155800 | 155900 | 155900 | 155800 | 803 |
| 484 | 20241021 | 102800 | 108288507100 | 155900 | 155900 | 156000 | 155800 | 1283 |
| 485 | 20241021 | 102700 | 108088407200 | 155900 | 155800 | 156000 | 155800 | 1575 |
| 486 | 20241021 | 102600 | 107842796700 | 155900 | 155800 | 155900 | 155500 | 4393 |
| 487 | 20241021 | 102500 | 107158872000 | 155900 | 155800 | 156100 | 155700 | 4925 |
| 488 | 20241021 | 102400 | 106390906500 | 155700 | 155700 | 155800 | 155700 | 897 |
| 489 | 20241021 | 102300 | 106251200500 | 155700 | 155700 | 155800 | 155700 | 1403 |
| 490 | 20241021 | 102200 | 106032735000 | 155700 | 155600 | 155800 | 155600 | 2794 |
| 491 | 20241021 | 102100 | 105597634500 | 155700 | 155400 | 155700 | 155400 | 3508 |
| 492 | 20241021 | 102000 | 105051950600 | 155400 | 155100 | 155400 | 155100 | 2222 |
| 493 | 20241021 | 101900 | 104706910600 | 155100 | 154900 | 155200 | 154900 | 3088 |
| 494 | 20241021 | 101800 | 104227905100 | 155000 | 155000 | 155100 | 154900 | 4221 |
| 495 | 20241021 | 101700 | 103573719200 | 155100 | 155100 | 155200 | 155000 | 1974 |
| 496 | 20241021 | 101600 | 103267598700 | 155100 | 154900 | 155200 | 154800 | 2711 |
| 497 | 20241021 | 101500 | 102847511700 | 154900 | 155100 | 155200 | 154800 | 4433 |
| 498 | 20241021 | 101400 | 102160293100 | 155100 | 155100 | 155200 | 155000 | 3805 |
| 499 | 20241021 | 101300 | 101570449900 | 155200 | 155300 | 155300 | 154700 | 6726 |
| 500 | 20241021 | 101200 | 100528235700 | 155200 | 155400 | 155500 | 155200 | 2370 |
| 501 | 20241021 | 101100 | 100160114500 | 155400 | 154700 | 155500 | 154700 | 5225 |
| 502 | 20241021 | 101000 | 99349278400 | 154700 | 155500 | 155500 | 154400 | 40701 |
| 503 | 20241021 | 100900 | 93040456500 | 155500 | 155800 | 155800 | 155400 | 5858 |
| 504 | 20241021 | 100800 | 92129473300 | 155700 | 155600 | 155800 | 155500 | 2792 |
| 505 | 20241021 | 100700 | 91694746600 | 155600 | 155500 | 155600 | 155500 | 2603 |
| 506 | 20241021 | 100600 | 91289788700 | 155500 | 155300 | 155600 | 155300 | 6107 |
| 507 | 20241021 | 100500 | 90340460600 | 155300 | 155500 | 155500 | 155300 | 7010 |
| 508 | 20241021 | 100400 | 89251174500 | 155400 | 155500 | 155600 | 155400 | 6681 |
| 509 | 20241021 | 100300 | 88212309700 | 155600 | 155700 | 155800 | 155500 | 4350 |
| 510 | 20241021 | 100200 | 87535350200 | 155600 | 155800 | 155800 | 155500 | 8557 |
| 511 | 20241021 | 100100 | 86203180600 | 155800 | 156100 | 156100 | 155800 | 2436 |
| 512 | 20241021 | 100000 | 85823346800 | 156100 | 156500 | 156500 | 156000 | 1215 |
| 513 | 20241021 | 095900 | 85633558300 | 156400 | 156300 | 156500 | 156200 | 1644 |
| 514 | 20241021 | 095800 | 85376470600 | 156400 | 156600 | 156600 | 156400 | 1251 |
| 515 | 20241021 | 095700 | 85180766100 | 156600 | 156500 | 156600 | 156400 | 1113 |
| 516 | 20241021 | 095600 | 85006560900 | 156500 | 156400 | 156700 | 155800 | 9169 |
| 517 | 20241021 | 095500 | 83572498900 | 156400 | 155900 | 156500 | 155900 | 2411 |
| 518 | 20241021 | 095400 | 83195757700 | 155900 | 156200 | 156200 | 155900 | 2331 |
| 519 | 20241021 | 095300 | 82832087600 | 156200 | 156300 | 156400 | 156200 | 1401 |
| 520 | 20241021 | 095200 | 82613118900 | 156300 | 156300 | 156400 | 156300 | 1114 |
| 521 | 20241021 | 095100 | 82438920300 | 156300 | 156300 | 156400 | 156200 | 5909 |
| 522 | 20241021 | 095000 | 81515514000 | 156300 | 156500 | 156500 | 156200 | 2365 |
| 523 | 20241021 | 094900 | 81145611700 | 156500 | 156200 | 156500 | 156100 | 5598 |
| 524 | 20241021 | 094800 | 80270462800 | 156200 | 156200 | 156300 | 156100 | 3112 |
| 525 | 20241021 | 094700 | 79784479900 | 156200 | 155900 | 156300 | 155900 | 2304 |
| 526 | 20241021 | 094600 | 79424770800 | 156000 | 155600 | 156000 | 155600 | 3091 |
| 527 | 20241021 | 094500 | 78943036900 | 155700 | 156000 | 156300 | 155600 | 3544 |
| 528 | 20241021 | 094400 | 78390588300 | 156000 | 155800 | 156000 | 155600 | 5390 |
| 529 | 20241021 | 094300 | 77550849400 | 155900 | 155700 | 155900 | 155600 | 3916 |
| 530 | 20241021 | 094200 | 76941185400 | 155700 | 155900 | 155900 | 155500 | 5829 |
| 531 | 20241021 | 094100 | 76033771200 | 155900 | 156000 | 156000 | 155700 | 2760 |
| 532 | 20241021 | 094000 | 75603715600 | 155900 | 156000 | 156200 | 155800 | 6783 |
| 533 | 20241021 | 093900 | 74545563200 | 155900 | 155600 | 155900 | 155400 | 8620 |
| 534 | 20241021 | 093800 | 73204569100 | 155600 | 156400 | 156400 | 155500 | 22600 |
| 535 | 20241021 | 093700 | 69682091900 | 156400 | 156400 | 156600 | 156200 | 3835 |
| 536 | 20241021 | 093600 | 69082164800 | 156500 | 156700 | 157000 | 156400 | 3658 |
| 537 | 20241021 | 093500 | 68508947300 | 156700 | 156600 | 156800 | 156500 | 2558 |
| 538 | 20241021 | 093400 | 68108040400 | 156600 | 156500 | 157000 | 156500 | 5746 |
| 539 | 20241021 | 093300 | 67207333100 | 156500 | 156500 | 157000 | 156200 | 4698 |
| 540 | 20241021 | 093200 | 66472215000 | 156400 | 156100 | 157100 | 155800 | 12936 |
| 541 | 20241021 | 093100 | 64453478300 | 156000 | 156400 | 156600 | 156000 | 20214 |
| 542 | 20241021 | 093000 | 61297630300 | 156400 | 156600 | 156700 | 156400 | 3293 |
| 543 | 20241021 | 092900 | 60782371900 | 156500 | 156500 | 156700 | 156400 | 4032 |
| 544 | 20241021 | 092800 | 60151433000 | 156500 | 156700 | 156800 | 156300 | 13632 |
| 545 | 20241021 | 092700 | 58018047900 | 156600 | 156900 | 157000 | 156600 | 7139 |
| 546 | 20241021 | 092600 | 56898901800 | 156900 | 157400 | 157500 | 156800 | 5940 |
| 547 | 20241021 | 092500 | 55965828000 | 157400 | 157600 | 157600 | 157200 | 3598 |
| 548 | 20241021 | 092400 | 55399631400 | 157600 | 157000 | 157600 | 157000 | 3545 |
| 549 | 20241021 | 092300 | 54842357900 | 157000 | 157200 | 157200 | 156800 | 4062 |
| 550 | 20241021 | 092200 | 54204583700 | 157100 | 157300 | 157300 | 156800 | 7999 |
| 551 | 20241021 | 092100 | 52948190500 | 157300 | 157400 | 157400 | 157200 | 3266 |
| 552 | 20241021 | 092000 | 52434469300 | 157400 | 158000 | 158200 | 157300 | 8837 |
| 553 | 20241021 | 091900 | 51039318900 | 158100 | 157200 | 158100 | 157200 | 11377 |
| 554 | 20241021 | 091800 | 49245376500 | 157200 | 157600 | 157700 | 157100 | 3614 |
| 555 | 20241021 | 091700 | 48676490000 | 157700 | 157700 | 157800 | 157300 | 9232 |
| 556 | 20241021 | 091600 | 47221667700 | 157700 | 157100 | 157800 | 157000 | 7312 |
| 557 | 20241021 | 091500 | 46069921500 | 157100 | 156800 | 157200 | 156800 | 2987 |
| 558 | 20241021 | 091400 | 45601123500 | 156800 | 156600 | 156900 | 156500 | 3648 |
| 559 | 20241021 | 091300 | 45029865700 | 156600 | 156300 | 156900 | 156200 | 10768 |
| 560 | 20241021 | 091200 | 43343529100 | 156400 | 156700 | 156800 | 156200 | 13538 |
| 561 | 20241021 | 091100 | 41225640400 | 156800 | 157200 | 157200 | 156800 | 9407 |
| 562 | 20241021 | 091000 | 39748957900 | 157100 | 157300 | 157400 | 157000 | 11833 |
| 563 | 20241021 | 090900 | 37889502900 | 157200 | 157600 | 157700 | 157100 | 15190 |
| 564 | 20241021 | 090800 | 35499541400 | 157600 | 158000 | 158100 | 157500 | 12164 |
| 565 | 20241021 | 090700 | 33579378100 | 158000 | 157500 | 158200 | 157400 | 16825 |
| 566 | 20241021 | 090600 | 30921429100 | 157400 | 158700 | 158900 | 157400 | 32685 |
| 567 | 20241021 | 090500 | 25747319200 | 158700 | 157500 | 158900 | 157500 | 51749 |
| 568 | 20241021 | 090400 | 17553890200 | 157500 | 157100 | 157600 | 156800 | 17389 |
| 569 | 20241021 | 090300 | 14820218800 | 157000 | 156600 | 157100 | 156500 | 22659 |
| 570 | 20241021 | 090200 | 11265494200 | 156500 | 156600 | 156900 | 156300 | 13954 |
| 571 | 20241021 | 090100 | 9080068700 | 156600 | 156100 | 157000 | 155800 | 17096 |
| 572 | 20241021 | 090000 | 6406703800 | 156100 | 156700 | 156900 | 155900 | 40817 |