34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241014 | 183000 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 65777 |
| 3 | 20241014 | 182900 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 4 | 20241014 | 182800 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 5 | 20241014 | 182700 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 6 | 20241014 | 182600 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 7 | 20241014 | 182500 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 8 | 20241014 | 182400 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 9 | 20241014 | 182300 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 10 | 20241014 | 182200 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 11 | 20241014 | 182100 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 12 | 20241014 | 182000 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 13 | 20241014 | 181900 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 14 | 20241014 | 181800 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 15 | 20241014 | 181700 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 16 | 20241014 | 181600 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 17 | 20241014 | 181500 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 18 | 20241014 | 181400 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 19 | 20241014 | 181300 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 20 | 20241014 | 181200 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 21 | 20241014 | 181100 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 22 | 20241014 | 181000 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 23 | 20241014 | 180900 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 24 | 20241014 | 180800 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 25 | 20241014 | 180700 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 26 | 20241014 | 180600 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 27 | 20241014 | 180500 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 28 | 20241014 | 180400 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 29 | 20241014 | 180300 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 30 | 20241014 | 180200 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 31 | 20241014 | 180100 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 32 | 20241014 | 180000 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 65777 |
| 33 | 20241014 | 175900 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 34 | 20241014 | 175800 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 35 | 20241014 | 175700 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 36 | 20241014 | 175600 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 37 | 20241014 | 175500 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 38 | 20241014 | 175400 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 39 | 20241014 | 175300 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 40 | 20241014 | 175200 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 41 | 20241014 | 175100 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 42 | 20241014 | 175000 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 43 | 20241014 | 174900 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 44 | 20241014 | 174800 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 45 | 20241014 | 174700 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 46 | 20241014 | 174600 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 47 | 20241014 | 174500 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 48 | 20241014 | 174400 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 49 | 20241014 | 174300 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 50 | 20241014 | 174200 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 51 | 20241014 | 174100 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 52 | 20241014 | 174000 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 53 | 20241014 | 173900 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 54 | 20241014 | 173800 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 55 | 20241014 | 173700 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 56 | 20241014 | 173600 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 57 | 20241014 | 173500 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 58 | 20241014 | 173400 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 59 | 20241014 | 173300 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 60 | 20241014 | 173200 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 61 | 20241014 | 173100 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 62 | 20241014 | 173000 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 65777 |
| 63 | 20241014 | 172900 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 64 | 20241014 | 172800 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 65 | 20241014 | 172700 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 66 | 20241014 | 172600 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 67 | 20241014 | 172500 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 68 | 20241014 | 172400 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 69 | 20241014 | 172300 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 70 | 20241014 | 172200 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 71 | 20241014 | 172100 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 72 | 20241014 | 172000 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 73 | 20241014 | 171900 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 74 | 20241014 | 171800 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 75 | 20241014 | 171700 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 76 | 20241014 | 171600 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 77 | 20241014 | 171500 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 78 | 20241014 | 171400 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 79 | 20241014 | 171300 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 80 | 20241014 | 171200 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 81 | 20241014 | 171100 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 82 | 20241014 | 171000 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 83 | 20241014 | 170900 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 84 | 20241014 | 170800 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 85 | 20241014 | 170700 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 86 | 20241014 | 170600 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 87 | 20241014 | 170500 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 88 | 20241014 | 170400 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 89 | 20241014 | 170300 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 90 | 20241014 | 170200 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 91 | 20241014 | 170100 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 92 | 20241014 | 170000 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 65777 |
| 93 | 20241014 | 165900 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 94 | 20241014 | 165800 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 95 | 20241014 | 165700 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 96 | 20241014 | 165600 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 97 | 20241014 | 165500 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 98 | 20241014 | 165400 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 99 | 20241014 | 165300 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 100 | 20241014 | 165200 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 101 | 20241014 | 165100 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 102 | 20241014 | 165000 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 103 | 20241014 | 164900 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 104 | 20241014 | 164800 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 105 | 20241014 | 164700 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 106 | 20241014 | 164600 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 107 | 20241014 | 164500 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 108 | 20241014 | 164400 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 109 | 20241014 | 164300 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 110 | 20241014 | 164200 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 111 | 20241014 | 164100 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 112 | 20241014 | 164000 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 113 | 20241014 | 163900 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 114 | 20241014 | 163800 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 115 | 20241014 | 163700 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 116 | 20241014 | 163600 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 117 | 20241014 | 163500 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 118 | 20241014 | 163400 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 119 | 20241014 | 163300 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 120 | 20241014 | 163200 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 121 | 20241014 | 163100 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 122 | 20241014 | 163000 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 65777 |
| 123 | 20241014 | 162900 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 124 | 20241014 | 162800 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 125 | 20241014 | 162700 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 126 | 20241014 | 162600 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 127 | 20241014 | 162500 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 128 | 20241014 | 162400 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 129 | 20241014 | 162300 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 130 | 20241014 | 162200 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 131 | 20241014 | 162100 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 132 | 20241014 | 162000 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 133 | 20241014 | 161900 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 134 | 20241014 | 161800 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 135 | 20241014 | 161700 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 136 | 20241014 | 161600 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 137 | 20241014 | 161500 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 138 | 20241014 | 161400 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 139 | 20241014 | 161300 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 140 | 20241014 | 161200 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 141 | 20241014 | 161100 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 142 | 20241014 | 161000 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 143 | 20241014 | 160900 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 144 | 20241014 | 160800 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 145 | 20241014 | 160700 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 146 | 20241014 | 160600 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 147 | 20241014 | 160500 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 148 | 20241014 | 160400 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 149 | 20241014 | 160300 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 150 | 20241014 | 160200 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 151 | 20241014 | 160100 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 152 | 20241014 | 160000 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 65777 |
| 153 | 20241014 | 155900 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 154 | 20241014 | 155800 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 155 | 20241014 | 155700 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 156 | 20241014 | 155600 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 157 | 20241014 | 155500 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 158 | 20241014 | 155400 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 159 | 20241014 | 155300 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 160 | 20241014 | 155200 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 161 | 20241014 | 155100 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 162 | 20241014 | 155000 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 163 | 20241014 | 154900 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 164 | 20241014 | 154800 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 165 | 20241014 | 154700 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 166 | 20241014 | 154600 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 167 | 20241014 | 154500 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 168 | 20241014 | 154400 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 169 | 20241014 | 154300 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 170 | 20241014 | 154200 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 171 | 20241014 | 154100 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 172 | 20241014 | 154000 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 173 | 20241014 | 153900 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 174 | 20241014 | 153800 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 175 | 20241014 | 153700 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 176 | 20241014 | 153600 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 177 | 20241014 | 153500 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 178 | 20241014 | 153400 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 179 | 20241014 | 153300 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 180 | 20241014 | 153200 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 181 | 20241014 | 153100 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 182 | 20241014 | 153000 | 431582780600 | 157800 | 157800 | 157800 | 157800 | 131554 |
| 183 | 20241014 | 152900 | 421203170000 | 157900 | 157900 | 157900 | 157900 | 0 |
| 184 | 20241014 | 152800 | 421203170000 | 157900 | 157900 | 157900 | 157900 | 0 |
| 185 | 20241014 | 152700 | 421203170000 | 157900 | 157900 | 157900 | 157900 | 0 |
| 186 | 20241014 | 152600 | 421203170000 | 157900 | 157900 | 157900 | 157900 | 0 |
| 187 | 20241014 | 152500 | 421203170000 | 157900 | 157900 | 157900 | 157900 | 0 |
| 188 | 20241014 | 152400 | 421203170000 | 157900 | 157900 | 157900 | 157900 | 0 |
| 189 | 20241014 | 152300 | 421203170000 | 157900 | 157900 | 157900 | 157900 | 0 |
| 190 | 20241014 | 152200 | 421203170000 | 157900 | 157900 | 157900 | 157900 | 0 |
| 191 | 20241014 | 152100 | 421203170000 | 157900 | 157900 | 157900 | 157900 | 0 |
| 192 | 20241014 | 152000 | 421203170000 | 157900 | 157900 | 157900 | 157900 | 0 |
| 193 | 20241014 | 151900 | 421203170000 | 157900 | 158000 | 158100 | 157800 | 30651 |
| 194 | 20241014 | 151800 | 416363256600 | 158000 | 158300 | 158400 | 158000 | 20097 |
| 195 | 20241014 | 151700 | 413185984900 | 158300 | 158300 | 158500 | 158200 | 10973 |
| 196 | 20241014 | 151600 | 411448777900 | 158300 | 158100 | 158300 | 158000 | 38784 |
| 197 | 20241014 | 151500 | 405317812700 | 158100 | 158300 | 158400 | 158100 | 27261 |
| 198 | 20241014 | 151400 | 401003898000 | 158400 | 158300 | 158400 | 158200 | 8777 |
| 199 | 20241014 | 151300 | 399614429800 | 158300 | 158400 | 158500 | 158200 | 11754 |
| 200 | 20241014 | 151200 | 397753715000 | 158400 | 158700 | 158800 | 158300 | 11481 |
| 201 | 20241014 | 151100 | 395933830100 | 158700 | 158500 | 158800 | 158500 | 4484 |
| 202 | 20241014 | 151000 | 395222318900 | 158600 | 158700 | 158800 | 158400 | 22195 |
| 203 | 20241014 | 150900 | 391703869900 | 158700 | 159000 | 159100 | 158600 | 31596 |
| 204 | 20241014 | 150800 | 386687511200 | 159000 | 159300 | 159300 | 159000 | 11723 |
| 205 | 20241014 | 150700 | 384821890300 | 159300 | 159400 | 159400 | 159200 | 4615 |
| 206 | 20241014 | 150600 | 384086915000 | 159400 | 159400 | 159500 | 159300 | 5595 |
| 207 | 20241014 | 150500 | 383195262100 | 159400 | 159200 | 159400 | 159200 | 4482 |
| 208 | 20241014 | 150400 | 382481230000 | 159200 | 159100 | 159300 | 159100 | 3389 |
| 209 | 20241014 | 150300 | 381941591900 | 159100 | 159400 | 159400 | 159000 | 19578 |
| 210 | 20241014 | 150200 | 378825426200 | 159400 | 159500 | 159600 | 159300 | 11247 |
| 211 | 20241014 | 150100 | 377032468500 | 159500 | 159900 | 159900 | 159400 | 7803 |
| 212 | 20241014 | 150000 | 375787197400 | 159900 | 159900 | 160000 | 159700 | 2456 |
| 213 | 20241014 | 145900 | 375394609800 | 159800 | 159800 | 160000 | 159700 | 5131 |
| 214 | 20241014 | 145800 | 374574476000 | 159800 | 159600 | 159800 | 159600 | 2256 |
| 215 | 20241014 | 145700 | 374214227900 | 159600 | 159700 | 159700 | 159600 | 1023 |
| 216 | 20241014 | 145600 | 374050923700 | 159700 | 159600 | 159700 | 159600 | 1154 |
| 217 | 20241014 | 145500 | 373866701900 | 159600 | 159500 | 159700 | 159500 | 1750 |
| 218 | 20241014 | 145400 | 373587406200 | 159500 | 159500 | 159600 | 159400 | 2067 |
| 219 | 20241014 | 145300 | 373257733100 | 159500 | 159500 | 159700 | 159500 | 3964 |
| 220 | 20241014 | 145200 | 372625332600 | 159400 | 159500 | 159500 | 159400 | 2387 |
| 221 | 20241014 | 145100 | 372244655100 | 159600 | 159700 | 159700 | 159500 | 5336 |
| 222 | 20241014 | 145000 | 371393255500 | 159700 | 159600 | 159800 | 159600 | 1840 |
| 223 | 20241014 | 144900 | 371099405600 | 159600 | 159600 | 159700 | 159600 | 1924 |
| 224 | 20241014 | 144800 | 370792327900 | 159600 | 159500 | 159800 | 159500 | 4200 |
| 225 | 20241014 | 144700 | 370122161900 | 159500 | 159800 | 159800 | 159500 | 8728 |
| 226 | 20241014 | 144600 | 368728953000 | 159800 | 159800 | 159900 | 159700 | 967 |
| 227 | 20241014 | 144500 | 368574439500 | 159700 | 159900 | 160000 | 159700 | 3902 |
| 228 | 20241014 | 144400 | 367950843100 | 159900 | 159800 | 160000 | 159800 | 1396 |
| 229 | 20241014 | 144300 | 367727649000 | 159900 | 159900 | 160000 | 159800 | 1454 |
| 230 | 20241014 | 144200 | 367495178100 | 159900 | 160000 | 160100 | 159800 | 5448 |
| 231 | 20241014 | 144100 | 366623885200 | 160000 | 159800 | 160000 | 159800 | 2509 |
| 232 | 20241014 | 144000 | 366222571400 | 159900 | 159800 | 159900 | 159800 | 833 |
| 233 | 20241014 | 143900 | 366089427900 | 159800 | 159800 | 159900 | 159600 | 2046 |
| 234 | 20241014 | 143800 | 365762566500 | 159800 | 159800 | 159900 | 159700 | 1260 |
| 235 | 20241014 | 143700 | 365561255700 | 159800 | 159900 | 159900 | 159500 | 2645 |
| 236 | 20241014 | 143600 | 365138909800 | 159800 | 159800 | 160000 | 159700 | 6114 |
| 237 | 20241014 | 143500 | 364161086300 | 159800 | 159600 | 160000 | 159500 | 6918 |
| 238 | 20241014 | 143400 | 363056964600 | 159600 | 159900 | 160000 | 159500 | 7159 |
| 239 | 20241014 | 143300 | 361913803300 | 159800 | 159800 | 160000 | 159800 | 2621 |
| 240 | 20241014 | 143200 | 361494831500 | 159800 | 160100 | 160100 | 159800 | 6296 |
| 241 | 20241014 | 143100 | 360487793200 | 160100 | 160100 | 160200 | 160000 | 1399 |
| 242 | 20241014 | 143000 | 360263805800 | 160100 | 160200 | 160200 | 160000 | 4915 |
| 243 | 20241014 | 142900 | 359476960900 | 160200 | 160300 | 160300 | 160100 | 1622 |
| 244 | 20241014 | 142800 | 359217044200 | 160300 | 160100 | 160300 | 160100 | 3203 |
| 245 | 20241014 | 142700 | 358703960000 | 160200 | 160300 | 160300 | 160100 | 2216 |
| 246 | 20241014 | 142600 | 358348944000 | 160400 | 160400 | 160500 | 160100 | 3756 |
| 247 | 20241014 | 142500 | 357746985900 | 160400 | 160400 | 160500 | 160100 | 3823 |
| 248 | 20241014 | 142400 | 357134213800 | 160500 | 160700 | 160900 | 160500 | 1762 |
| 249 | 20241014 | 142300 | 356851162600 | 160800 | 160900 | 160900 | 160500 | 3143 |
| 250 | 20241014 | 142200 | 356346151600 | 160900 | 160900 | 161000 | 160700 | 1595 |
| 251 | 20241014 | 142100 | 356089588400 | 160900 | 160600 | 160900 | 160600 | 2715 |
| 252 | 20241014 | 142000 | 355653216200 | 160600 | 161000 | 161000 | 160500 | 2905 |
| 253 | 20241014 | 141900 | 355186214900 | 161000 | 161000 | 161100 | 160900 | 2542 |
| 254 | 20241014 | 141800 | 354776977800 | 161100 | 161100 | 161100 | 161000 | 2026 |
| 255 | 20241014 | 141700 | 354450699500 | 160900 | 160800 | 161100 | 160800 | 4335 |
| 256 | 20241014 | 141600 | 353752978000 | 160800 | 161000 | 161000 | 160800 | 1248 |
| 257 | 20241014 | 141500 | 353552176200 | 161000 | 160900 | 161100 | 160900 | 2252 |
| 258 | 20241014 | 141400 | 353189579200 | 161000 | 160800 | 161000 | 160800 | 2475 |
| 259 | 20241014 | 141300 | 352791267300 | 160900 | 161100 | 161100 | 160600 | 4364 |
| 260 | 20241014 | 141200 | 352089466600 | 161100 | 161200 | 161200 | 161000 | 4016 |
| 261 | 20241014 | 141100 | 351442469000 | 161100 | 161200 | 161200 | 161000 | 3239 |
| 262 | 20241014 | 141000 | 350920672700 | 161200 | 161100 | 161300 | 161000 | 9015 |
| 263 | 20241014 | 140900 | 349467967100 | 161000 | 160900 | 161100 | 160700 | 5904 |
| 264 | 20241014 | 140800 | 348518023200 | 160900 | 160800 | 160900 | 160700 | 1724 |
| 265 | 20241014 | 140700 | 348240789500 | 160800 | 160700 | 161100 | 160600 | 12799 |
| 266 | 20241014 | 140600 | 346181736200 | 160600 | 160900 | 160900 | 160400 | 5737 |
| 267 | 20241014 | 140500 | 345259781700 | 160900 | 160500 | 160900 | 160500 | 7778 |
| 268 | 20241014 | 140400 | 344009642800 | 160600 | 160200 | 160700 | 160200 | 9401 |
| 269 | 20241014 | 140300 | 342501161200 | 160200 | 159900 | 160200 | 159900 | 6260 |
| 270 | 20241014 | 140200 | 341498933800 | 159900 | 159800 | 159900 | 159700 | 1435 |
| 271 | 20241014 | 140100 | 341269570900 | 159800 | 159900 | 159900 | 159500 | 2923 |
| 272 | 20241014 | 140000 | 340802739300 | 159900 | 159200 | 159900 | 159200 | 4194 |
| 273 | 20241014 | 135900 | 340133638400 | 159200 | 159300 | 159300 | 159100 | 3964 |
| 274 | 20241014 | 135800 | 339502475100 | 159100 | 159500 | 159500 | 159100 | 3552 |
| 275 | 20241014 | 135700 | 338936826900 | 159500 | 159500 | 159600 | 159200 | 4740 |
| 276 | 20241014 | 135600 | 338181419900 | 159500 | 159500 | 159500 | 159300 | 3816 |
| 277 | 20241014 | 135500 | 337573146000 | 159500 | 160000 | 160000 | 158900 | 47996 |
| 278 | 20241014 | 135400 | 329928452500 | 159900 | 160000 | 160000 | 159900 | 316 |
| 279 | 20241014 | 135300 | 329877910200 | 159900 | 159900 | 160000 | 159900 | 368 |
| 280 | 20241014 | 135200 | 329819049500 | 159900 | 159900 | 160000 | 159800 | 1694 |
| 281 | 20241014 | 135100 | 329548185000 | 160000 | 159900 | 160000 | 159700 | 1547 |
| 282 | 20241014 | 135000 | 329300915600 | 159900 | 159800 | 160000 | 159800 | 1431 |
| 283 | 20241014 | 134900 | 329072211300 | 159800 | 159800 | 159900 | 159600 | 2371 |
| 284 | 20241014 | 134800 | 328693457000 | 159700 | 159900 | 159900 | 159700 | 4233 |
| 285 | 20241014 | 134700 | 328017272700 | 159900 | 159900 | 159900 | 159800 | 999 |
| 286 | 20241014 | 134600 | 327857604000 | 159900 | 159800 | 159900 | 159800 | 1997 |
| 287 | 20241014 | 134500 | 327538474800 | 159900 | 160000 | 160000 | 159700 | 5675 |
| 288 | 20241014 | 134400 | 326631384000 | 160000 | 160000 | 160100 | 159900 | 1042 |
| 289 | 20241014 | 134300 | 326464677900 | 160100 | 159900 | 160100 | 159800 | 2371 |
| 290 | 20241014 | 134200 | 326085456400 | 159900 | 160000 | 160100 | 159800 | 3603 |
| 291 | 20241014 | 134100 | 325509156900 | 160000 | 160100 | 160100 | 160000 | 2308 |
| 292 | 20241014 | 134000 | 325139841800 | 160100 | 159900 | 160100 | 159900 | 789 |
| 293 | 20241014 | 133900 | 325013560900 | 159900 | 159900 | 160000 | 159800 | 1376 |
| 294 | 20241014 | 133800 | 324793557700 | 159900 | 160300 | 160300 | 159800 | 3375 |
| 295 | 20241014 | 133700 | 324253400300 | 160300 | 160200 | 160300 | 160100 | 1160 |
| 296 | 20241014 | 133600 | 324067522300 | 160200 | 160600 | 160600 | 159500 | 29685 |
| 297 | 20241014 | 133500 | 319322026500 | 160500 | 160400 | 160600 | 160400 | 1017 |
| 298 | 20241014 | 133400 | 319158765200 | 160400 | 160300 | 160600 | 160300 | 3559 |
| 299 | 20241014 | 133300 | 318587617200 | 160400 | 160300 | 160400 | 160200 | 1290 |
| 300 | 20241014 | 133200 | 318380811300 | 160200 | 160200 | 160300 | 160100 | 623 |
| 301 | 20241014 | 133100 | 318280999900 | 160100 | 160200 | 160300 | 160100 | 430 |
| 302 | 20241014 | 133000 | 318212123400 | 160200 | 160200 | 160300 | 160100 | 1549 |
| 303 | 20241014 | 132900 | 317964076300 | 160100 | 160000 | 160200 | 160000 | 693 |
| 304 | 20241014 | 132800 | 317853101800 | 160000 | 160100 | 160200 | 160000 | 1528 |
| 305 | 20241014 | 132700 | 317608512300 | 160100 | 160100 | 160200 | 160000 | 2510 |
| 306 | 20241014 | 132600 | 317206695600 | 160100 | 160200 | 160300 | 160100 | 1932 |
| 307 | 20241014 | 132500 | 316897184300 | 160200 | 160300 | 160400 | 160200 | 1834 |
| 308 | 20241014 | 132400 | 316603188500 | 160400 | 160300 | 160400 | 160200 | 1242 |
| 309 | 20241014 | 132300 | 316404084900 | 160300 | 160200 | 160500 | 160200 | 2366 |
| 310 | 20241014 | 132200 | 316024790300 | 160300 | 160500 | 160600 | 160200 | 3629 |
| 311 | 20241014 | 132100 | 315442513600 | 160500 | 160400 | 160500 | 160300 | 2087 |
| 312 | 20241014 | 132000 | 315107675500 | 160400 | 160100 | 160400 | 160000 | 5207 |
| 313 | 20241014 | 131900 | 314273575800 | 160100 | 160000 | 160100 | 160000 | 875 |
| 314 | 20241014 | 131800 | 314133551800 | 160100 | 160000 | 160100 | 160000 | 663 |
| 315 | 20241014 | 131700 | 314027420100 | 160100 | 160000 | 160100 | 159900 | 603 |
| 316 | 20241014 | 131600 | 313930906800 | 160000 | 160200 | 160200 | 160000 | 3193 |
| 317 | 20241014 | 131500 | 313419865800 | 160100 | 160100 | 160200 | 160000 | 1571 |
| 318 | 20241014 | 131400 | 313168334400 | 160100 | 160100 | 160200 | 160000 | 2971 |
| 319 | 20241014 | 131300 | 312692766400 | 160200 | 160100 | 160200 | 160000 | 914 |
| 320 | 20241014 | 131200 | 312546443800 | 160000 | 160100 | 160100 | 160000 | 985 |
| 321 | 20241014 | 131100 | 312388813000 | 160000 | 160000 | 160100 | 159900 | 1468 |
| 322 | 20241014 | 131000 | 312153964400 | 160000 | 160200 | 160200 | 159900 | 3053 |
| 323 | 20241014 | 130900 | 311665431000 | 160100 | 160100 | 160200 | 160100 | 1456 |
| 324 | 20241014 | 130800 | 311432219400 | 160100 | 160100 | 160100 | 160000 | 1472 |
| 325 | 20241014 | 130700 | 311196558400 | 160100 | 160000 | 160100 | 159900 | 801 |
| 326 | 20241014 | 130600 | 311068387800 | 160000 | 159900 | 160200 | 159900 | 2333 |
| 327 | 20241014 | 130500 | 310695010500 | 159900 | 159900 | 160000 | 159900 | 884 |
| 328 | 20241014 | 130400 | 310553628500 | 160000 | 160200 | 160300 | 159900 | 3561 |
| 329 | 20241014 | 130300 | 309983541200 | 160300 | 160000 | 160300 | 160000 | 749 |
| 330 | 20241014 | 130200 | 309863576400 | 160100 | 160000 | 160100 | 159900 | 1031 |
| 331 | 20241014 | 130100 | 309698601200 | 159900 | 160100 | 160100 | 159900 | 681 |
| 332 | 20241014 | 130000 | 309589641900 | 160000 | 159900 | 160100 | 159900 | 1230 |
| 333 | 20241014 | 125900 | 309392898400 | 159900 | 160000 | 160200 | 159900 | 2317 |
| 334 | 20241014 | 125800 | 309022278600 | 160200 | 160100 | 160200 | 160000 | 1560 |
| 335 | 20241014 | 125700 | 308772583200 | 160100 | 160300 | 160300 | 160100 | 1491 |
| 336 | 20241014 | 125600 | 308533738100 | 160300 | 160100 | 160300 | 160100 | 694 |
| 337 | 20241014 | 125500 | 308422561700 | 160100 | 160200 | 160300 | 160000 | 2855 |
| 338 | 20241014 | 125400 | 307965339900 | 160200 | 160200 | 160300 | 160100 | 503 |
| 339 | 20241014 | 125300 | 307884744500 | 160200 | 160100 | 160200 | 160100 | 524 |
| 340 | 20241014 | 125200 | 307800846300 | 160100 | 160300 | 160400 | 159900 | 4486 |
| 341 | 20241014 | 125100 | 307082579300 | 160300 | 160500 | 160500 | 160300 | 2759 |
| 342 | 20241014 | 125000 | 306640083400 | 160500 | 160600 | 160600 | 160400 | 2213 |
| 343 | 20241014 | 124900 | 306284828600 | 160600 | 160600 | 160600 | 160400 | 3866 |
| 344 | 20241014 | 124800 | 305664280200 | 160500 | 160400 | 160600 | 160300 | 1114 |
| 345 | 20241014 | 124700 | 305485508700 | 160400 | 160300 | 160400 | 160200 | 679 |
| 346 | 20241014 | 124600 | 305376662200 | 160300 | 160400 | 160400 | 160300 | 1296 |
| 347 | 20241014 | 124500 | 305168829500 | 160400 | 160400 | 160500 | 160200 | 1635 |
| 348 | 20241014 | 124400 | 304906625900 | 160400 | 160300 | 160400 | 160200 | 698 |
| 349 | 20241014 | 124300 | 304794728000 | 160200 | 160200 | 160300 | 160100 | 1964 |
| 350 | 20241014 | 124200 | 304480057500 | 160200 | 160000 | 160200 | 159900 | 1505 |
| 351 | 20241014 | 124100 | 304239186200 | 160000 | 160000 | 160000 | 159900 | 718 |
| 352 | 20241014 | 124000 | 304124376100 | 159900 | 159800 | 160000 | 159800 | 505 |
| 353 | 20241014 | 123900 | 304043623500 | 159900 | 160000 | 160000 | 159800 | 1695 |
| 354 | 20241014 | 123800 | 303772618400 | 160000 | 159900 | 160000 | 159800 | 1121 |
| 355 | 20241014 | 123700 | 303593379600 | 159800 | 160000 | 160000 | 159800 | 1134 |
| 356 | 20241014 | 123600 | 303412063500 | 160000 | 159700 | 160100 | 159700 | 1890 |
| 357 | 20241014 | 123500 | 303109850200 | 159700 | 159700 | 159800 | 159600 | 2262 |
| 358 | 20241014 | 123400 | 302748719500 | 159700 | 159900 | 160000 | 159500 | 4602 |
| 359 | 20241014 | 123300 | 302013852900 | 159900 | 159500 | 159900 | 159500 | 3766 |
| 360 | 20241014 | 123200 | 301412282800 | 159500 | 160100 | 160100 | 159400 | 36199 |
| 361 | 20241014 | 123100 | 295628858100 | 160100 | 160200 | 160300 | 160100 | 2157 |
| 362 | 20241014 | 123000 | 295283299300 | 160200 | 160100 | 160300 | 160100 | 1482 |
| 363 | 20241014 | 122900 | 295045922100 | 160200 | 160300 | 160300 | 160100 | 984 |
| 364 | 20241014 | 122800 | 294888295800 | 160300 | 160400 | 160400 | 160200 | 1262 |
| 365 | 20241014 | 122700 | 294686000300 | 160400 | 160400 | 160500 | 160200 | 3055 |
| 366 | 20241014 | 122600 | 294196213200 | 160400 | 160400 | 160500 | 160300 | 815 |
| 367 | 20241014 | 122500 | 294065523200 | 160400 | 160400 | 160500 | 160300 | 674 |
| 368 | 20241014 | 122400 | 293957419900 | 160400 | 160500 | 160500 | 160400 | 1567 |
| 369 | 20241014 | 122300 | 293706047600 | 160500 | 160500 | 160500 | 160400 | 241 |
| 370 | 20241014 | 122200 | 293667375800 | 160500 | 160500 | 160600 | 160400 | 1370 |
| 371 | 20241014 | 122100 | 293447497200 | 160600 | 160400 | 160600 | 160400 | 1856 |
| 372 | 20241014 | 122000 | 293149568600 | 160400 | 160200 | 160500 | 160200 | 1600 |
| 373 | 20241014 | 121900 | 292893088800 | 160200 | 160200 | 160300 | 160100 | 1139 |
| 374 | 20241014 | 121800 | 292710622700 | 160200 | 160300 | 160300 | 160100 | 890 |
| 375 | 20241014 | 121700 | 292568010100 | 160300 | 160000 | 160300 | 160000 | 2131 |
| 376 | 20241014 | 121600 | 292226745900 | 160000 | 160200 | 160200 | 160000 | 7252 |
| 377 | 20241014 | 121500 | 291065873300 | 160200 | 160200 | 160300 | 160100 | 2586 |
| 378 | 20241014 | 121400 | 290651602800 | 160200 | 160400 | 160500 | 160200 | 932 |
| 379 | 20241014 | 121300 | 290502176400 | 160400 | 160200 | 160500 | 160200 | 1367 |
| 380 | 20241014 | 121200 | 290282993600 | 160300 | 160100 | 160400 | 160100 | 2714 |
| 381 | 20241014 | 121100 | 289848225000 | 160100 | 160200 | 160300 | 160100 | 5248 |
| 382 | 20241014 | 121000 | 289007821200 | 160300 | 160400 | 160500 | 160200 | 3943 |
| 383 | 20241014 | 120900 | 288375592900 | 160400 | 160400 | 160500 | 160400 | 507 |
| 384 | 20241014 | 120800 | 288294258200 | 160400 | 160500 | 160500 | 160400 | 1629 |
| 385 | 20241014 | 120700 | 288032945400 | 160500 | 160400 | 160600 | 160400 | 631 |
| 386 | 20241014 | 120600 | 287931676700 | 160400 | 160500 | 160500 | 160400 | 1817 |
| 387 | 20241014 | 120500 | 287640203100 | 160500 | 160700 | 160800 | 160500 | 4942 |
| 388 | 20241014 | 120400 | 286846721700 | 160800 | 160800 | 160800 | 160700 | 345 |
| 389 | 20241014 | 120300 | 286791268100 | 160700 | 160600 | 160800 | 160600 | 329 |
| 390 | 20241014 | 120200 | 286738396300 | 160700 | 160600 | 160700 | 160500 | 1102 |
| 391 | 20241014 | 120100 | 286561393600 | 160500 | 160700 | 160700 | 160500 | 1537 |
| 392 | 20241014 | 120000 | 286314529400 | 160700 | 160700 | 160900 | 160600 | 1469 |
| 393 | 20241014 | 115900 | 286078363400 | 160700 | 160900 | 160900 | 160700 | 1448 |
| 394 | 20241014 | 115800 | 285845554000 | 160900 | 161000 | 161000 | 160800 | 1093 |
| 395 | 20241014 | 115700 | 285669688600 | 161000 | 160900 | 161000 | 160800 | 1167 |
| 396 | 20241014 | 115600 | 285481869400 | 160900 | 160900 | 160900 | 160800 | 160 |
| 397 | 20241014 | 115500 | 285456130600 | 160900 | 160800 | 160900 | 160700 | 535 |
| 398 | 20241014 | 115400 | 285370107300 | 160700 | 160700 | 160800 | 160600 | 596 |
| 399 | 20241014 | 115300 | 285274347600 | 160600 | 160800 | 160900 | 160600 | 1189 |
| 400 | 20241014 | 115200 | 285083266200 | 160900 | 160900 | 160900 | 160800 | 972 |
| 401 | 20241014 | 115100 | 284926894900 | 160800 | 160700 | 160900 | 160600 | 992 |
| 402 | 20241014 | 115000 | 284767456200 | 160600 | 160500 | 160700 | 160500 | 517 |
| 403 | 20241014 | 114900 | 284684427700 | 160500 | 160500 | 160600 | 160400 | 551 |
| 404 | 20241014 | 114800 | 284595992700 | 160500 | 160500 | 160600 | 160400 | 688 |
| 405 | 20241014 | 114700 | 284485579800 | 160500 | 160400 | 160500 | 160300 | 953 |
| 406 | 20241014 | 114600 | 284332687800 | 160400 | 160600 | 160600 | 160400 | 2505 |
| 407 | 20241014 | 114500 | 283930775400 | 160500 | 160800 | 160900 | 160500 | 5748 |
| 408 | 20241014 | 114400 | 283007234100 | 160800 | 160900 | 160900 | 160800 | 1220 |
| 409 | 20241014 | 114300 | 282811039200 | 160800 | 160900 | 161000 | 160800 | 1337 |
| 410 | 20241014 | 114200 | 282595911400 | 160900 | 160800 | 160900 | 160800 | 1163 |
| 411 | 20241014 | 114100 | 282408879900 | 160900 | 160800 | 160900 | 160700 | 809 |
| 412 | 20241014 | 114000 | 282278820900 | 160800 | 160700 | 160800 | 160700 | 643 |
| 413 | 20241014 | 113900 | 282175443600 | 160800 | 160600 | 160800 | 160500 | 1073 |
| 414 | 20241014 | 113800 | 282003087900 | 160600 | 160600 | 160800 | 160500 | 2118 |
| 415 | 20241014 | 113700 | 281662813400 | 160700 | 160600 | 160700 | 160500 | 673 |
| 416 | 20241014 | 113600 | 281554728800 | 160600 | 160500 | 160700 | 160500 | 869 |
| 417 | 20241014 | 113500 | 281415182100 | 160600 | 160800 | 160800 | 160500 | 1887 |
| 418 | 20241014 | 113400 | 281112170400 | 160800 | 161000 | 161000 | 160800 | 1970 |
| 419 | 20241014 | 113300 | 280795329400 | 161000 | 160600 | 161000 | 160600 | 1944 |
| 420 | 20241014 | 113200 | 280482793700 | 160600 | 160500 | 160700 | 160400 | 1402 |
| 421 | 20241014 | 113100 | 280257667100 | 160400 | 160500 | 160600 | 160400 | 1506 |
| 422 | 20241014 | 113000 | 280016016800 | 160500 | 160400 | 160600 | 160200 | 8985 |
| 423 | 20241014 | 112900 | 278574928900 | 160500 | 160400 | 160500 | 160100 | 6216 |
| 424 | 20241014 | 112800 | 277578993600 | 160300 | 160600 | 160800 | 160300 | 5600 |
| 425 | 20241014 | 112700 | 276679980400 | 160600 | 160300 | 160700 | 160300 | 3318 |
| 426 | 20241014 | 112600 | 276147281800 | 160400 | 161300 | 161400 | 160100 | 26915 |
| 427 | 20241014 | 112500 | 271823962500 | 161300 | 161300 | 161400 | 161300 | 625 |
| 428 | 20241014 | 112400 | 271723106500 | 161400 | 161400 | 161400 | 161300 | 993 |
| 429 | 20241014 | 112300 | 271562886000 | 161400 | 161500 | 161700 | 161300 | 7162 |
| 430 | 20241014 | 112200 | 270406045000 | 161600 | 161500 | 161600 | 161400 | 2746 |
| 431 | 20241014 | 112100 | 269962642400 | 161400 | 161300 | 161500 | 161300 | 2031 |
| 432 | 20241014 | 112000 | 269634843400 | 161400 | 161200 | 161400 | 161200 | 1630 |
| 433 | 20241014 | 111900 | 269371907700 | 161300 | 161200 | 161300 | 161100 | 3722 |
| 434 | 20241014 | 111800 | 268771873900 | 161100 | 161100 | 161200 | 161000 | 2405 |
| 435 | 20241014 | 111700 | 268384475200 | 161100 | 161000 | 161100 | 161000 | 2218 |
| 436 | 20241014 | 111600 | 268027362000 | 161000 | 161100 | 161100 | 161000 | 785 |
| 437 | 20241014 | 111500 | 267900906600 | 161000 | 161000 | 161100 | 161000 | 2095 |
| 438 | 20241014 | 111400 | 267563565400 | 161000 | 161000 | 161100 | 160900 | 3057 |
| 439 | 20241014 | 111300 | 267071399000 | 161100 | 160900 | 161100 | 160900 | 1181 |
| 440 | 20241014 | 111200 | 266881307700 | 161000 | 160900 | 161000 | 160800 | 2678 |
| 441 | 20241014 | 111100 | 266450334400 | 160900 | 160900 | 161000 | 160900 | 1179 |
| 442 | 20241014 | 111000 | 266260556800 | 161000 | 161200 | 161200 | 160900 | 1993 |
| 443 | 20241014 | 110900 | 265939641900 | 161100 | 161300 | 161300 | 161100 | 1352 |
| 444 | 20241014 | 110800 | 265721742000 | 161200 | 161300 | 161400 | 161100 | 2327 |
| 445 | 20241014 | 110700 | 265346496700 | 161300 | 161100 | 161400 | 161100 | 799 |
| 446 | 20241014 | 110600 | 265217646200 | 161200 | 161000 | 161200 | 160900 | 2456 |
| 447 | 20241014 | 110500 | 264822176100 | 161000 | 160800 | 161200 | 160800 | 2342 |
| 448 | 20241014 | 110400 | 264445307300 | 160800 | 161300 | 161300 | 160700 | 5554 |
| 449 | 20241014 | 110300 | 263551131700 | 161200 | 161200 | 161400 | 161200 | 1751 |
| 450 | 20241014 | 110200 | 263268729500 | 161200 | 161400 | 161500 | 161200 | 4059 |
| 451 | 20241014 | 110100 | 262613992400 | 161400 | 161500 | 161500 | 161200 | 3756 |
| 452 | 20241014 | 110000 | 262007987600 | 161500 | 161600 | 161600 | 161400 | 4933 |
| 453 | 20241014 | 105900 | 261211079400 | 161500 | 161300 | 161600 | 161300 | 3345 |
| 454 | 20241014 | 105800 | 260670861400 | 161400 | 161200 | 161500 | 161200 | 3606 |
| 455 | 20241014 | 105700 | 260089125300 | 161200 | 161300 | 161300 | 161100 | 3328 |
| 456 | 20241014 | 105600 | 259552627900 | 161300 | 161300 | 161400 | 161200 | 2801 |
| 457 | 20241014 | 105500 | 259100783400 | 161400 | 161200 | 161400 | 161200 | 2013 |
| 458 | 20241014 | 105400 | 258776074600 | 161300 | 161200 | 161300 | 161100 | 3247 |
| 459 | 20241014 | 105300 | 258252551200 | 161200 | 161300 | 161300 | 161200 | 1537 |
| 460 | 20241014 | 105200 | 258004745400 | 161300 | 161300 | 161500 | 161200 | 3470 |
| 461 | 20241014 | 105100 | 257444930800 | 161300 | 160900 | 161500 | 160900 | 5551 |
| 462 | 20241014 | 105000 | 256549871700 | 161100 | 160700 | 161100 | 160600 | 1286 |
| 463 | 20241014 | 104900 | 256343064600 | 160700 | 160700 | 160900 | 160600 | 2106 |
| 464 | 20241014 | 104800 | 256004544100 | 160700 | 160400 | 160800 | 160400 | 3578 |
| 465 | 20241014 | 104700 | 255429880600 | 160400 | 160800 | 161000 | 160400 | 9557 |
| 466 | 20241014 | 104600 | 253894717800 | 160800 | 160700 | 160900 | 160500 | 4575 |
| 467 | 20241014 | 104500 | 253159704500 | 160600 | 161200 | 161200 | 160500 | 14392 |
| 468 | 20241014 | 104400 | 250844393100 | 161200 | 161500 | 161500 | 161000 | 15409 |
| 469 | 20241014 | 104300 | 248359673100 | 161500 | 161900 | 161900 | 161500 | 7703 |
| 470 | 20241014 | 104200 | 247113826700 | 161800 | 161700 | 161800 | 161600 | 4488 |
| 471 | 20241014 | 104100 | 246387933300 | 161700 | 161900 | 161900 | 161600 | 2916 |
| 472 | 20241014 | 104000 | 245916093500 | 161900 | 161800 | 162000 | 161500 | 7613 |
| 473 | 20241014 | 103900 | 244684382900 | 161800 | 161800 | 161900 | 161400 | 7403 |
| 474 | 20241014 | 103800 | 243488086500 | 161700 | 162000 | 162200 | 161700 | 9493 |
| 475 | 20241014 | 103700 | 241950028300 | 162100 | 161600 | 162100 | 161600 | 13050 |
| 476 | 20241014 | 103600 | 239838752800 | 161700 | 161800 | 161900 | 161600 | 6172 |
| 477 | 20241014 | 103500 | 238840465100 | 161800 | 161500 | 162100 | 161500 | 16789 |
| 478 | 20241014 | 103400 | 236124538600 | 161500 | 161300 | 161600 | 161200 | 9622 |
| 479 | 20241014 | 103300 | 234571964100 | 161400 | 161600 | 161800 | 161300 | 11156 |
| 480 | 20241014 | 103200 | 232770084700 | 161700 | 161800 | 161900 | 161500 | 8786 |
| 481 | 20241014 | 103100 | 231349584400 | 161700 | 162000 | 162100 | 161500 | 16975 |
| 482 | 20241014 | 103000 | 228602854900 | 161900 | 162300 | 162300 | 161500 | 16115 |
| 483 | 20241014 | 102900 | 225994559300 | 162300 | 161700 | 162500 | 161700 | 27044 |
| 484 | 20241014 | 102800 | 221607815600 | 161900 | 161800 | 162300 | 161300 | 52171 |
| 485 | 20241014 | 102700 | 213160429800 | 161700 | 161000 | 162000 | 161000 | 46240 |
| 486 | 20241014 | 102600 | 205681759300 | 161000 | 161300 | 161400 | 161000 | 9366 |
| 487 | 20241014 | 102500 | 204171946500 | 161300 | 161000 | 161300 | 160800 | 14473 |
| 488 | 20241014 | 102400 | 201840383400 | 161000 | 160400 | 161000 | 160300 | 6041 |
| 489 | 20241014 | 102300 | 200869533900 | 160400 | 160200 | 160500 | 160200 | 1719 |
| 490 | 20241014 | 102200 | 200593895800 | 160200 | 160300 | 160300 | 160100 | 2031 |
| 491 | 20241014 | 102100 | 200268516300 | 160300 | 160000 | 160400 | 160000 | 2411 |
| 492 | 20241014 | 102000 | 199882165700 | 160100 | 160200 | 160300 | 160100 | 2424 |
| 493 | 20241014 | 101900 | 199493852200 | 160100 | 159800 | 160200 | 159800 | 1663 |
| 494 | 20241014 | 101800 | 199227664800 | 159900 | 159900 | 160000 | 159800 | 5715 |
| 495 | 20241014 | 101700 | 198313907000 | 159900 | 160100 | 160100 | 159900 | 4417 |
| 496 | 20241014 | 101600 | 197607205600 | 160000 | 160300 | 160400 | 160000 | 5343 |
| 497 | 20241014 | 101500 | 196751452900 | 160300 | 160200 | 160500 | 160200 | 4634 |
| 498 | 20241014 | 101400 | 196008429700 | 160200 | 160400 | 160400 | 159800 | 10551 |
| 499 | 20241014 | 101300 | 194319821000 | 160400 | 160700 | 160800 | 160300 | 6292 |
| 500 | 20241014 | 101200 | 193309465900 | 160600 | 160600 | 160700 | 160400 | 6000 |
| 501 | 20241014 | 101100 | 192346136600 | 160600 | 160800 | 161100 | 160600 | 12106 |
| 502 | 20241014 | 101000 | 190398188500 | 160800 | 161100 | 161300 | 160800 | 22468 |
| 503 | 20241014 | 100900 | 186777578700 | 161100 | 160200 | 161200 | 160200 | 23674 |
| 504 | 20241014 | 100800 | 182971242900 | 160300 | 159900 | 160300 | 159800 | 4299 |
| 505 | 20241014 | 100700 | 182282910200 | 159900 | 160200 | 160200 | 159800 | 4662 |
| 506 | 20241014 | 100600 | 181536918200 | 160100 | 159700 | 160200 | 159600 | 2038 |
| 507 | 20241014 | 100500 | 181211051600 | 159700 | 159600 | 159800 | 159500 | 3730 |
| 508 | 20241014 | 100400 | 180615792300 | 159600 | 159900 | 160300 | 159600 | 12904 |
| 509 | 20241014 | 100300 | 178552068300 | 160000 | 159700 | 160000 | 159700 | 4652 |
| 510 | 20241014 | 100200 | 177808464300 | 159700 | 159800 | 159800 | 159700 | 2125 |
| 511 | 20241014 | 100100 | 177469053300 | 159700 | 159700 | 159900 | 159600 | 3015 |
| 512 | 20241014 | 100000 | 176987372600 | 159700 | 159700 | 159900 | 159500 | 4094 |
| 513 | 20241014 | 095900 | 176333487300 | 159600 | 159800 | 160000 | 159500 | 5419 |
| 514 | 20241014 | 095800 | 175467694900 | 159800 | 159800 | 160000 | 159500 | 6183 |
| 515 | 20241014 | 095700 | 174480185300 | 159900 | 160000 | 160100 | 159800 | 5420 |
| 516 | 20241014 | 095600 | 173613010600 | 160100 | 160400 | 160600 | 160000 | 11633 |
| 517 | 20241014 | 095500 | 171747967300 | 160500 | 160500 | 160700 | 160100 | 15018 |
| 518 | 20241014 | 095400 | 169339701300 | 160600 | 159800 | 160600 | 159700 | 21484 |
| 519 | 20241014 | 095300 | 165895302300 | 159700 | 159500 | 159800 | 159400 | 9395 |
| 520 | 20241014 | 095200 | 164395473500 | 159500 | 159400 | 159500 | 159200 | 13923 |
| 521 | 20241014 | 095100 | 162176462600 | 159400 | 159500 | 159600 | 159300 | 10217 |
| 522 | 20241014 | 095000 | 160547458600 | 159600 | 159300 | 159600 | 159200 | 13780 |
| 523 | 20241014 | 094900 | 158350465100 | 159300 | 158700 | 159400 | 158600 | 7112 |
| 524 | 20241014 | 094800 | 157219824400 | 158600 | 158400 | 158700 | 158200 | 9650 |
| 525 | 20241014 | 094700 | 155691895800 | 158400 | 158400 | 158500 | 158300 | 5991 |
| 526 | 20241014 | 094600 | 154742745100 | 158400 | 158800 | 158900 | 158300 | 11430 |
| 527 | 20241014 | 094500 | 152929887000 | 158700 | 158500 | 158800 | 158500 | 3662 |
| 528 | 20241014 | 094400 | 152349164700 | 158500 | 158300 | 158500 | 158200 | 4832 |
| 529 | 20241014 | 094300 | 151583858900 | 158300 | 158700 | 158700 | 158200 | 9007 |
| 530 | 20241014 | 094200 | 150156970500 | 158700 | 158700 | 159000 | 158500 | 7615 |
| 531 | 20241014 | 094100 | 148948082200 | 158700 | 158500 | 158900 | 158400 | 5141 |
| 532 | 20241014 | 094000 | 148132320400 | 158500 | 158300 | 158700 | 158300 | 8220 |
| 533 | 20241014 | 093900 | 146829503500 | 158300 | 158100 | 158400 | 158100 | 11172 |
| 534 | 20241014 | 093800 | 145062262700 | 158100 | 158300 | 158300 | 158100 | 19247 |
| 535 | 20241014 | 093700 | 142017716700 | 158300 | 158500 | 158600 | 158200 | 25146 |
| 536 | 20241014 | 093600 | 138036198500 | 158500 | 158700 | 158900 | 158500 | 22862 |
| 537 | 20241014 | 093500 | 134410282000 | 158700 | 158700 | 158800 | 158600 | 12478 |
| 538 | 20241014 | 093400 | 132429937300 | 158700 | 159300 | 159300 | 158700 | 29235 |
| 539 | 20241014 | 093300 | 127783022600 | 159300 | 159200 | 159400 | 159100 | 7353 |
| 540 | 20241014 | 093200 | 126612664500 | 159100 | 159500 | 159600 | 159100 | 11797 |
| 541 | 20241014 | 093100 | 124733831400 | 159400 | 159500 | 159900 | 159400 | 8338 |
| 542 | 20241014 | 093000 | 123402259400 | 159400 | 159400 | 159600 | 159200 | 7212 |
| 543 | 20241014 | 092900 | 122252309200 | 159400 | 159100 | 159500 | 159000 | 7962 |
| 544 | 20241014 | 092800 | 120984953600 | 159000 | 159400 | 159500 | 159000 | 14747 |
| 545 | 20241014 | 092700 | 118636787000 | 159400 | 159400 | 159700 | 159300 | 8692 |
| 546 | 20241014 | 092600 | 117250242600 | 159500 | 159500 | 159600 | 159300 | 5341 |
| 547 | 20241014 | 092500 | 116398915000 | 159500 | 159200 | 159700 | 159100 | 7339 |
| 548 | 20241014 | 092400 | 115229760000 | 159300 | 159200 | 159500 | 159100 | 6962 |
| 549 | 20241014 | 092300 | 114120798000 | 159200 | 159200 | 159500 | 159100 | 11556 |
| 550 | 20241014 | 092200 | 112280511000 | 159200 | 159200 | 159300 | 159000 | 9772 |
| 551 | 20241014 | 092100 | 110725311000 | 159100 | 159800 | 160000 | 159100 | 17226 |
| 552 | 20241014 | 092000 | 107977236400 | 159900 | 160000 | 160000 | 159600 | 9526 |
| 553 | 20241014 | 091900 | 106454836100 | 160000 | 159800 | 160300 | 159700 | 7565 |
| 554 | 20241014 | 091800 | 105244846900 | 159900 | 160200 | 160400 | 159700 | 11101 |
| 555 | 20241014 | 091700 | 103467817300 | 160200 | 160200 | 160400 | 160000 | 17076 |
| 556 | 20241014 | 091600 | 100731892200 | 160100 | 159700 | 160200 | 159400 | 13130 |
| 557 | 20241014 | 091500 | 98634689000 | 159600 | 159600 | 159800 | 159400 | 19746 |
| 558 | 20241014 | 091400 | 95483461400 | 159600 | 158800 | 159600 | 158700 | 15807 |
| 559 | 20241014 | 091300 | 92967172300 | 158800 | 159000 | 159300 | 158100 | 40242 |
| 560 | 20241014 | 091200 | 86583382700 | 159000 | 159300 | 159700 | 158700 | 47912 |
| 561 | 20241014 | 091100 | 78958653500 | 159300 | 160000 | 160000 | 159200 | 21525 |
| 562 | 20241014 | 091000 | 75521964600 | 159800 | 160100 | 160400 | 158700 | 73473 |
| 563 | 20241014 | 090900 | 63799229500 | 160100 | 161200 | 161200 | 160100 | 37726 |
| 564 | 20241014 | 090800 | 57742779600 | 161100 | 161500 | 161700 | 161000 | 21951 |
| 565 | 20241014 | 090700 | 54203595400 | 161500 | 162000 | 162000 | 161300 | 18770 |
| 566 | 20241014 | 090600 | 51169394000 | 162000 | 161500 | 162100 | 161300 | 17380 |
| 567 | 20241014 | 090500 | 48356326700 | 161500 | 161700 | 161900 | 161100 | 22810 |
| 568 | 20241014 | 090400 | 44671652700 | 161700 | 161100 | 161900 | 160500 | 36584 |
| 569 | 20241014 | 090300 | 38779274000 | 161000 | 161700 | 162300 | 160800 | 67657 |
| 570 | 20241014 | 090200 | 27858341100 | 161700 | 161900 | 162000 | 161500 | 32589 |
| 571 | 20241014 | 090100 | 22588878200 | 161900 | 161400 | 162500 | 161300 | 38510 |
| 572 | 20241014 | 090000 | 16356166600 | 161400 | 162200 | 162600 | 161300 | 93651 |