34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241015 | 183000 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 60183 |
| 3 | 20241015 | 182900 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 4 | 20241015 | 182800 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 5 | 20241015 | 182700 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 6 | 20241015 | 182600 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 7 | 20241015 | 182500 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 8 | 20241015 | 182400 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 9 | 20241015 | 182300 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 10 | 20241015 | 182200 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 11 | 20241015 | 182100 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 12 | 20241015 | 182000 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 13 | 20241015 | 181900 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 14 | 20241015 | 181800 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 15 | 20241015 | 181700 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 16 | 20241015 | 181600 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 17 | 20241015 | 181500 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 18 | 20241015 | 181400 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 19 | 20241015 | 181300 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 20 | 20241015 | 181200 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 21 | 20241015 | 181100 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 22 | 20241015 | 181000 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 23 | 20241015 | 180900 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 24 | 20241015 | 180800 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 25 | 20241015 | 180700 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 26 | 20241015 | 180600 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 27 | 20241015 | 180500 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 28 | 20241015 | 180400 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 29 | 20241015 | 180300 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 30 | 20241015 | 180200 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 31 | 20241015 | 180100 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 32 | 20241015 | 180000 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 60183 |
| 33 | 20241015 | 175900 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 34 | 20241015 | 175800 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 35 | 20241015 | 175700 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 36 | 20241015 | 175600 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 37 | 20241015 | 175500 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 38 | 20241015 | 175400 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 39 | 20241015 | 175300 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 40 | 20241015 | 175200 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 41 | 20241015 | 175100 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 42 | 20241015 | 175000 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 43 | 20241015 | 174900 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 44 | 20241015 | 174800 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 45 | 20241015 | 174700 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 46 | 20241015 | 174600 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 47 | 20241015 | 174500 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 48 | 20241015 | 174400 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 49 | 20241015 | 174300 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 50 | 20241015 | 174200 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 51 | 20241015 | 174100 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 52 | 20241015 | 174000 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 53 | 20241015 | 173900 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 54 | 20241015 | 173800 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 55 | 20241015 | 173700 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 56 | 20241015 | 173600 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 57 | 20241015 | 173500 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 58 | 20241015 | 173400 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 59 | 20241015 | 173300 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 60 | 20241015 | 173200 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 61 | 20241015 | 173100 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 62 | 20241015 | 173000 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 60183 |
| 63 | 20241015 | 172900 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 64 | 20241015 | 172800 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 65 | 20241015 | 172700 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 66 | 20241015 | 172600 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 67 | 20241015 | 172500 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 68 | 20241015 | 172400 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 69 | 20241015 | 172300 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 70 | 20241015 | 172200 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 71 | 20241015 | 172100 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 72 | 20241015 | 172000 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 73 | 20241015 | 171900 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 74 | 20241015 | 171800 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 75 | 20241015 | 171700 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 76 | 20241015 | 171600 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 77 | 20241015 | 171500 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 78 | 20241015 | 171400 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 79 | 20241015 | 171300 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 80 | 20241015 | 171200 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 81 | 20241015 | 171100 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 82 | 20241015 | 171000 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 83 | 20241015 | 170900 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 84 | 20241015 | 170800 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 85 | 20241015 | 170700 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 86 | 20241015 | 170600 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 87 | 20241015 | 170500 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 88 | 20241015 | 170400 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 89 | 20241015 | 170300 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 90 | 20241015 | 170200 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 91 | 20241015 | 170100 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 92 | 20241015 | 170000 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 60183 |
| 93 | 20241015 | 165900 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 94 | 20241015 | 165800 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 95 | 20241015 | 165700 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 96 | 20241015 | 165600 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 97 | 20241015 | 165500 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 98 | 20241015 | 165400 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 99 | 20241015 | 165300 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 100 | 20241015 | 165200 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 101 | 20241015 | 165100 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 102 | 20241015 | 165000 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 103 | 20241015 | 164900 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 104 | 20241015 | 164800 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 105 | 20241015 | 164700 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 106 | 20241015 | 164600 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 107 | 20241015 | 164500 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 108 | 20241015 | 164400 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 109 | 20241015 | 164300 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 110 | 20241015 | 164200 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 111 | 20241015 | 164100 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 112 | 20241015 | 164000 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 113 | 20241015 | 163900 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 114 | 20241015 | 163800 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 115 | 20241015 | 163700 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 116 | 20241015 | 163600 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 117 | 20241015 | 163500 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 118 | 20241015 | 163400 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 119 | 20241015 | 163300 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 120 | 20241015 | 163200 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 121 | 20241015 | 163100 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 122 | 20241015 | 163000 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 60183 |
| 123 | 20241015 | 162900 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 124 | 20241015 | 162800 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 125 | 20241015 | 162700 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 126 | 20241015 | 162600 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 127 | 20241015 | 162500 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 128 | 20241015 | 162400 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 129 | 20241015 | 162300 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 130 | 20241015 | 162200 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 131 | 20241015 | 162100 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 132 | 20241015 | 162000 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 133 | 20241015 | 161900 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 134 | 20241015 | 161800 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 135 | 20241015 | 161700 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 136 | 20241015 | 161600 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 137 | 20241015 | 161500 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 138 | 20241015 | 161400 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 139 | 20241015 | 161300 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 140 | 20241015 | 161200 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 141 | 20241015 | 161100 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 142 | 20241015 | 161000 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 143 | 20241015 | 160900 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 144 | 20241015 | 160800 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 145 | 20241015 | 160700 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 146 | 20241015 | 160600 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 147 | 20241015 | 160500 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 148 | 20241015 | 160400 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 149 | 20241015 | 160300 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 150 | 20241015 | 160200 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 151 | 20241015 | 160100 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 152 | 20241015 | 160000 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 60183 |
| 153 | 20241015 | 155900 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 154 | 20241015 | 155800 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 155 | 20241015 | 155700 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 156 | 20241015 | 155600 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 157 | 20241015 | 155500 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 158 | 20241015 | 155400 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 159 | 20241015 | 155300 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 160 | 20241015 | 155200 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 161 | 20241015 | 155100 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 162 | 20241015 | 155000 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 163 | 20241015 | 154900 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 164 | 20241015 | 154800 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 165 | 20241015 | 154700 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 166 | 20241015 | 154600 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 167 | 20241015 | 154500 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 168 | 20241015 | 154400 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 169 | 20241015 | 154300 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 170 | 20241015 | 154200 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 171 | 20241015 | 154100 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 172 | 20241015 | 154000 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 173 | 20241015 | 153900 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 174 | 20241015 | 153800 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 175 | 20241015 | 153700 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 176 | 20241015 | 153600 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 177 | 20241015 | 153500 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 178 | 20241015 | 153400 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 179 | 20241015 | 153300 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 180 | 20241015 | 153200 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 181 | 20241015 | 153100 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 0 |
| 182 | 20241015 | 153000 | 802362382000 | 163700 | 163700 | 163700 | 163700 | 120366 |
| 183 | 20241015 | 152900 | 792510424900 | 163900 | 163900 | 163900 | 163900 | 0 |
| 184 | 20241015 | 152800 | 792510424900 | 163900 | 163900 | 163900 | 163900 | 0 |
| 185 | 20241015 | 152700 | 792510424900 | 163900 | 163900 | 163900 | 163900 | 0 |
| 186 | 20241015 | 152600 | 792510424900 | 163900 | 163900 | 163900 | 163900 | 0 |
| 187 | 20241015 | 152500 | 792510424900 | 163900 | 163900 | 163900 | 163900 | 0 |
| 188 | 20241015 | 152400 | 792510424900 | 163900 | 163900 | 163900 | 163900 | 0 |
| 189 | 20241015 | 152300 | 792510424900 | 163900 | 163900 | 163900 | 163900 | 0 |
| 190 | 20241015 | 152200 | 792510424900 | 163900 | 163900 | 163900 | 163900 | 0 |
| 191 | 20241015 | 152100 | 792510424900 | 163900 | 163900 | 163900 | 163900 | 0 |
| 192 | 20241015 | 152000 | 792510424900 | 163900 | 163900 | 163900 | 163900 | 0 |
| 193 | 20241015 | 151900 | 792510424900 | 163900 | 163900 | 164200 | 163800 | 20762 |
| 194 | 20241015 | 151800 | 789105857600 | 163900 | 164000 | 164000 | 163800 | 6386 |
| 195 | 20241015 | 151700 | 788059158600 | 164000 | 164300 | 164300 | 163900 | 19188 |
| 196 | 20241015 | 151600 | 784911701700 | 164200 | 164400 | 164500 | 164200 | 6406 |
| 197 | 20241015 | 151500 | 783859000400 | 164400 | 164400 | 164500 | 164300 | 8966 |
| 198 | 20241015 | 151400 | 782384440100 | 164400 | 164600 | 164600 | 164300 | 7780 |
| 199 | 20241015 | 151300 | 781105101400 | 164500 | 164100 | 164600 | 164000 | 13245 |
| 200 | 20241015 | 151200 | 778928348500 | 164100 | 164000 | 164100 | 163900 | 6472 |
| 201 | 20241015 | 151100 | 777866625600 | 164000 | 164000 | 164000 | 163800 | 6389 |
| 202 | 20241015 | 151000 | 776819458100 | 164000 | 164100 | 164200 | 163900 | 11285 |
| 203 | 20241015 | 150900 | 774967805800 | 164000 | 164100 | 164100 | 164000 | 645 |
| 204 | 20241015 | 150800 | 774861985300 | 164100 | 164000 | 164100 | 163900 | 1176 |
| 205 | 20241015 | 150700 | 774669096500 | 164000 | 164000 | 164100 | 163800 | 4091 |
| 206 | 20241015 | 150600 | 773998450600 | 164000 | 164100 | 164300 | 163900 | 6795 |
| 207 | 20241015 | 150500 | 772882686900 | 164100 | 163600 | 164200 | 163500 | 9180 |
| 208 | 20241015 | 150400 | 771377851900 | 163600 | 163600 | 163700 | 163500 | 3589 |
| 209 | 20241015 | 150300 | 770790752100 | 163600 | 163600 | 163600 | 163500 | 3428 |
| 210 | 20241015 | 150200 | 770230154100 | 163600 | 163900 | 164000 | 163500 | 11338 |
| 211 | 20241015 | 150100 | 768374285600 | 164000 | 164000 | 164000 | 163800 | 6401 |
| 212 | 20241015 | 150000 | 767324802000 | 164000 | 164000 | 164000 | 163900 | 1887 |
| 213 | 20241015 | 145900 | 767015480700 | 164000 | 163800 | 164000 | 163800 | 3706 |
| 214 | 20241015 | 145800 | 766408001400 | 163900 | 163800 | 163900 | 163700 | 4342 |
| 215 | 20241015 | 145700 | 765696881400 | 163700 | 163600 | 163800 | 163600 | 4438 |
| 216 | 20241015 | 145600 | 764970547700 | 163600 | 163700 | 163800 | 163600 | 3989 |
| 217 | 20241015 | 145500 | 764317725100 | 163700 | 163800 | 163900 | 163700 | 3365 |
| 218 | 20241015 | 145400 | 763766654900 | 163900 | 163900 | 164000 | 163800 | 3141 |
| 219 | 20241015 | 145300 | 763251822600 | 163900 | 163900 | 164000 | 163900 | 888 |
| 220 | 20241015 | 145200 | 763106249700 | 164000 | 163700 | 164000 | 163600 | 6911 |
| 221 | 20241015 | 145100 | 761974525100 | 163700 | 164000 | 164000 | 163700 | 4419 |
| 222 | 20241015 | 145000 | 761250728600 | 164000 | 163900 | 164100 | 163800 | 7183 |
| 223 | 20241015 | 144900 | 760073182700 | 163900 | 163800 | 163900 | 163700 | 2985 |
| 224 | 20241015 | 144800 | 759584181800 | 163800 | 163800 | 163800 | 163600 | 3815 |
| 225 | 20241015 | 144700 | 758959664500 | 163800 | 163900 | 164000 | 163700 | 5692 |
| 226 | 20241015 | 144600 | 758027316100 | 164000 | 163600 | 164000 | 163500 | 8461 |
| 227 | 20241015 | 144500 | 756642644700 | 163600 | 164000 | 164100 | 163600 | 12566 |
| 228 | 20241015 | 144400 | 754584156500 | 164000 | 164400 | 164400 | 164000 | 8519 |
| 229 | 20241015 | 144300 | 753185981600 | 164300 | 164600 | 164600 | 164300 | 4425 |
| 230 | 20241015 | 144200 | 752458595300 | 164600 | 164500 | 164600 | 164400 | 2670 |
| 231 | 20241015 | 144100 | 752019298800 | 164500 | 164700 | 164800 | 164400 | 5307 |
| 232 | 20241015 | 144000 | 751145929100 | 164800 | 164600 | 164800 | 164500 | 8811 |
| 233 | 20241015 | 143900 | 749694642100 | 164500 | 164800 | 164800 | 164500 | 2926 |
| 234 | 20241015 | 143800 | 749212697500 | 164800 | 164500 | 164800 | 164500 | 4217 |
| 235 | 20241015 | 143700 | 748517983200 | 164500 | 164500 | 164800 | 164500 | 6039 |
| 236 | 20241015 | 143600 | 747523759400 | 164400 | 164600 | 164700 | 164300 | 4911 |
| 237 | 20241015 | 143500 | 746716353400 | 164600 | 164500 | 164600 | 164400 | 3705 |
| 238 | 20241015 | 143400 | 746106707900 | 164500 | 164300 | 164500 | 164300 | 3318 |
| 239 | 20241015 | 143300 | 745561101900 | 164300 | 164400 | 164400 | 164300 | 1798 |
| 240 | 20241015 | 143200 | 745265651700 | 164300 | 164200 | 164400 | 164100 | 6403 |
| 241 | 20241015 | 143100 | 744214238700 | 164200 | 164400 | 164400 | 164200 | 9292 |
| 242 | 20241015 | 143000 | 742687660000 | 164400 | 164700 | 164700 | 164400 | 6834 |
| 243 | 20241015 | 142900 | 741563012800 | 164700 | 164500 | 164700 | 164500 | 4197 |
| 244 | 20241015 | 142800 | 740872251500 | 164500 | 164600 | 164600 | 164400 | 5503 |
| 245 | 20241015 | 142700 | 739966919400 | 164600 | 164900 | 165000 | 164500 | 9997 |
| 246 | 20241015 | 142600 | 738319894200 | 164900 | 165100 | 165200 | 164800 | 13421 |
| 247 | 20241015 | 142500 | 736105601200 | 165100 | 164900 | 165100 | 164800 | 22478 |
| 248 | 20241015 | 142400 | 732397538900 | 164800 | 164700 | 164900 | 164600 | 13833 |
| 249 | 20241015 | 142300 | 730117968000 | 164700 | 164700 | 164800 | 164600 | 5406 |
| 250 | 20241015 | 142200 | 729227696400 | 164600 | 164600 | 164700 | 164500 | 3137 |
| 251 | 20241015 | 142100 | 728711414700 | 164600 | 164800 | 164800 | 164400 | 6091 |
| 252 | 20241015 | 142000 | 727708872600 | 164800 | 164800 | 164900 | 164700 | 5174 |
| 253 | 20241015 | 141900 | 726856225800 | 164800 | 164700 | 164900 | 164700 | 25854 |
| 254 | 20241015 | 141800 | 722595703200 | 164700 | 164500 | 164700 | 164400 | 6949 |
| 255 | 20241015 | 141700 | 721452108300 | 164500 | 164200 | 164600 | 164200 | 8668 |
| 256 | 20241015 | 141600 | 720026996100 | 164200 | 164100 | 164300 | 164000 | 5730 |
| 257 | 20241015 | 141500 | 719086168100 | 164100 | 164100 | 164200 | 164100 | 1036 |
| 258 | 20241015 | 141400 | 718916141700 | 164200 | 164200 | 164300 | 163900 | 4081 |
| 259 | 20241015 | 141300 | 718246334300 | 164200 | 164100 | 164300 | 163900 | 5421 |
| 260 | 20241015 | 141200 | 717357142700 | 164100 | 164400 | 164500 | 164100 | 2149 |
| 261 | 20241015 | 141100 | 717004102000 | 164400 | 164200 | 164500 | 164200 | 2291 |
| 262 | 20241015 | 141000 | 716627549700 | 164300 | 164500 | 164500 | 164100 | 2712 |
| 263 | 20241015 | 140900 | 716182065200 | 164400 | 164600 | 164600 | 164400 | 3879 |
| 264 | 20241015 | 140800 | 715543884200 | 164500 | 164400 | 164600 | 164300 | 3264 |
| 265 | 20241015 | 140700 | 715007031900 | 164500 | 164200 | 164500 | 164100 | 5573 |
| 266 | 20241015 | 140600 | 714091838100 | 164300 | 164500 | 164500 | 164100 | 8140 |
| 267 | 20241015 | 140500 | 712754132100 | 164500 | 164800 | 164800 | 164500 | 6335 |
| 268 | 20241015 | 140400 | 711711242900 | 164800 | 164500 | 164800 | 164400 | 15692 |
| 269 | 20241015 | 140300 | 709127498700 | 164400 | 164700 | 164700 | 164400 | 12195 |
| 270 | 20241015 | 140200 | 707120304700 | 164600 | 164200 | 164700 | 164100 | 31188 |
| 271 | 20241015 | 140100 | 701991669500 | 164200 | 164000 | 164200 | 163900 | 11113 |
| 272 | 20241015 | 140000 | 700168639800 | 164000 | 163900 | 164000 | 163800 | 4721 |
| 273 | 20241015 | 135900 | 699394698400 | 164000 | 163700 | 164000 | 163600 | 14622 |
| 274 | 20241015 | 135800 | 696999059400 | 163700 | 163700 | 163700 | 163600 | 1387 |
| 275 | 20241015 | 135700 | 696772113400 | 163700 | 163600 | 163700 | 163500 | 1663 |
| 276 | 20241015 | 135600 | 696499998200 | 163600 | 163400 | 163600 | 163400 | 4096 |
| 277 | 20241015 | 135500 | 695830270000 | 163400 | 163400 | 163500 | 163400 | 720 |
| 278 | 20241015 | 135400 | 695712604300 | 163500 | 163300 | 163500 | 163300 | 1029 |
| 279 | 20241015 | 135300 | 695544455300 | 163400 | 163400 | 163500 | 163200 | 5126 |
| 280 | 20241015 | 135200 | 694707086700 | 163600 | 163600 | 163600 | 163400 | 1162 |
| 281 | 20241015 | 135100 | 694517099400 | 163500 | 163600 | 163600 | 163500 | 872 |
| 282 | 20241015 | 135000 | 694374511800 | 163600 | 163500 | 163600 | 163400 | 1332 |
| 283 | 20241015 | 134900 | 694156721100 | 163600 | 163700 | 163700 | 163600 | 2848 |
| 284 | 20241015 | 134800 | 693690684300 | 163700 | 163300 | 163800 | 163200 | 7901 |
| 285 | 20241015 | 134700 | 692398498200 | 163200 | 163400 | 163400 | 163200 | 625 |
| 286 | 20241015 | 134600 | 692296475600 | 163200 | 163400 | 163400 | 163200 | 1318 |
| 287 | 20241015 | 134500 | 692081277300 | 163300 | 163400 | 163400 | 163200 | 1816 |
| 288 | 20241015 | 134400 | 691784701700 | 163400 | 163300 | 163400 | 163300 | 1797 |
| 289 | 20241015 | 134300 | 691491229600 | 163300 | 163400 | 163400 | 163300 | 667 |
| 290 | 20241015 | 134200 | 691382279400 | 163400 | 163500 | 163500 | 163300 | 1901 |
| 291 | 20241015 | 134100 | 691071661800 | 163500 | 163500 | 163500 | 163400 | 1080 |
| 292 | 20241015 | 134000 | 690895121100 | 163500 | 163500 | 163500 | 163300 | 1074 |
| 293 | 20241015 | 133900 | 690719618600 | 163500 | 163400 | 163600 | 163300 | 1559 |
| 294 | 20241015 | 133800 | 690464745800 | 163400 | 163500 | 163600 | 163400 | 2347 |
| 295 | 20241015 | 133700 | 690081021800 | 163500 | 163400 | 163500 | 163300 | 960 |
| 296 | 20241015 | 133600 | 689924096900 | 163400 | 163000 | 163500 | 163000 | 3085 |
| 297 | 20241015 | 133500 | 689420303200 | 163100 | 163000 | 163100 | 163000 | 2332 |
| 298 | 20241015 | 133400 | 689040170700 | 163000 | 163100 | 163200 | 162900 | 5110 |
| 299 | 20241015 | 133300 | 688207093100 | 163100 | 163200 | 163200 | 163000 | 2101 |
| 300 | 20241015 | 133200 | 687864448900 | 163200 | 163500 | 163500 | 163200 | 2297 |
| 301 | 20241015 | 133100 | 687489301800 | 163500 | 163600 | 163600 | 163400 | 2501 |
| 302 | 20241015 | 133000 | 687080360200 | 163600 | 163600 | 163700 | 163500 | 1690 |
| 303 | 20241015 | 132900 | 686803870000 | 163700 | 163500 | 163800 | 163500 | 4829 |
| 304 | 20241015 | 132800 | 686013563600 | 163600 | 163500 | 163600 | 163400 | 2255 |
| 305 | 20241015 | 132700 | 685644766100 | 163600 | 163400 | 163600 | 163300 | 4546 |
| 306 | 20241015 | 132600 | 684901515000 | 163400 | 163400 | 163500 | 163200 | 2627 |
| 307 | 20241015 | 132500 | 684472411300 | 163300 | 163000 | 163400 | 162800 | 4482 |
| 308 | 20241015 | 132400 | 683741784000 | 162900 | 163100 | 163100 | 162900 | 3197 |
| 309 | 20241015 | 132300 | 683220632100 | 163000 | 163200 | 163200 | 163000 | 2730 |
| 310 | 20241015 | 132200 | 682775365200 | 163200 | 163300 | 163300 | 163100 | 1576 |
| 311 | 20241015 | 132100 | 682518177100 | 163300 | 163300 | 163400 | 163200 | 2947 |
| 312 | 20241015 | 132000 | 682036878900 | 163300 | 162900 | 163400 | 162900 | 3761 |
| 313 | 20241015 | 131900 | 681423546800 | 162900 | 162800 | 162900 | 162800 | 3028 |
| 314 | 20241015 | 131800 | 680930450400 | 162900 | 163000 | 163000 | 162800 | 2856 |
| 315 | 20241015 | 131700 | 680465277800 | 162900 | 162800 | 163000 | 162800 | 1744 |
| 316 | 20241015 | 131600 | 680181172600 | 162900 | 162800 | 163000 | 162700 | 4418 |
| 317 | 20241015 | 131500 | 679461676400 | 162800 | 163100 | 163100 | 162800 | 4297 |
| 318 | 20241015 | 131400 | 678761272000 | 163100 | 163100 | 163300 | 163000 | 2749 |
| 319 | 20241015 | 131300 | 678312877300 | 163200 | 162700 | 163200 | 162700 | 7327 |
| 320 | 20241015 | 131200 | 677119215700 | 162800 | 162900 | 163000 | 162700 | 6269 |
| 321 | 20241015 | 131100 | 676098233300 | 163000 | 163100 | 163100 | 162600 | 39154 |
| 322 | 20241015 | 131000 | 669722247900 | 163100 | 163500 | 163500 | 163100 | 19191 |
| 323 | 20241015 | 130900 | 666590604600 | 163500 | 163300 | 163500 | 163300 | 1720 |
| 324 | 20241015 | 130800 | 666309561000 | 163300 | 163300 | 163400 | 163300 | 6417 |
| 325 | 20241015 | 130700 | 665261596000 | 163300 | 163400 | 163700 | 163300 | 5742 |
| 326 | 20241015 | 130600 | 664323118400 | 163500 | 163900 | 163900 | 163400 | 12680 |
| 327 | 20241015 | 130500 | 662247510300 | 163900 | 164000 | 164000 | 163900 | 2538 |
| 328 | 20241015 | 130400 | 661831490100 | 163900 | 164000 | 164000 | 163900 | 1339 |
| 329 | 20241015 | 130300 | 661611929000 | 163900 | 164000 | 164000 | 163900 | 750 |
| 330 | 20241015 | 130200 | 661488979600 | 164000 | 164000 | 164100 | 163900 | 1231 |
| 331 | 20241015 | 130100 | 661287097700 | 164000 | 164000 | 164100 | 164000 | 3501 |
| 332 | 20241015 | 130000 | 660712875400 | 164100 | 163900 | 164100 | 163900 | 1622 |
| 333 | 20241015 | 125900 | 660446859100 | 164000 | 164100 | 164200 | 164000 | 2318 |
| 334 | 20241015 | 125800 | 660066614900 | 164200 | 164200 | 164200 | 164100 | 3940 |
| 335 | 20241015 | 125700 | 659419995000 | 164200 | 164200 | 164200 | 164100 | 2333 |
| 336 | 20241015 | 125600 | 659036962700 | 164100 | 163800 | 164200 | 163800 | 3495 |
| 337 | 20241015 | 125500 | 658463565300 | 163900 | 163800 | 163900 | 163800 | 1709 |
| 338 | 20241015 | 125400 | 658183562700 | 163800 | 164000 | 164000 | 163800 | 3150 |
| 339 | 20241015 | 125300 | 657667100100 | 164000 | 164000 | 164100 | 164000 | 1350 |
| 340 | 20241015 | 125200 | 657445620400 | 164100 | 164000 | 164200 | 164000 | 3083 |
| 341 | 20241015 | 125100 | 656939662100 | 164000 | 163900 | 164100 | 163900 | 2839 |
| 342 | 20241015 | 125000 | 656473988000 | 164000 | 163900 | 164000 | 163800 | 2063 |
| 343 | 20241015 | 124900 | 656135931500 | 163800 | 163800 | 163900 | 163800 | 665 |
| 344 | 20241015 | 124800 | 656026990600 | 163900 | 163700 | 163900 | 163600 | 1781 |
| 345 | 20241015 | 124700 | 655735313400 | 163700 | 163500 | 163700 | 163500 | 2519 |
| 346 | 20241015 | 124600 | 655323146500 | 163500 | 163500 | 163600 | 163400 | 4682 |
| 347 | 20241015 | 124500 | 654557929000 | 163600 | 163700 | 163700 | 163500 | 5081 |
| 348 | 20241015 | 124400 | 653726813000 | 163600 | 163800 | 163800 | 163600 | 1889 |
| 349 | 20241015 | 124300 | 653417618400 | 163800 | 163700 | 163800 | 163700 | 2515 |
| 350 | 20241015 | 124200 | 653005756700 | 163800 | 163900 | 163900 | 163700 | 1562 |
| 351 | 20241015 | 124100 | 652749900800 | 163800 | 163900 | 163900 | 163800 | 482 |
| 352 | 20241015 | 124000 | 652670939900 | 163900 | 163800 | 163900 | 163800 | 489 |
| 353 | 20241015 | 123900 | 652590826700 | 163800 | 163700 | 163900 | 163700 | 1601 |
| 354 | 20241015 | 123800 | 652328604400 | 163700 | 163800 | 163800 | 163700 | 1320 |
| 355 | 20241015 | 123700 | 652112485200 | 163700 | 163800 | 163800 | 163700 | 751 |
| 356 | 20241015 | 123600 | 651989529400 | 163800 | 163700 | 163800 | 163700 | 621 |
| 357 | 20241015 | 123500 | 651887834600 | 163700 | 163900 | 163900 | 163700 | 2311 |
| 358 | 20241015 | 123400 | 651509296700 | 163800 | 163900 | 164000 | 163800 | 2060 |
| 359 | 20241015 | 123300 | 651171638400 | 164000 | 164000 | 164000 | 163900 | 701 |
| 360 | 20241015 | 123200 | 651056715800 | 163900 | 163900 | 164000 | 163900 | 561 |
| 361 | 20241015 | 123100 | 650964748400 | 164000 | 164000 | 164100 | 163900 | 706 |
| 362 | 20241015 | 123000 | 650848966400 | 164100 | 164000 | 164100 | 163900 | 1097 |
| 363 | 20241015 | 122900 | 650669024300 | 164100 | 163900 | 164100 | 163800 | 3941 |
| 364 | 20241015 | 122800 | 650023004500 | 163900 | 164100 | 164100 | 163900 | 1655 |
| 365 | 20241015 | 122700 | 649751579200 | 164000 | 164000 | 164100 | 163900 | 4083 |
| 366 | 20241015 | 122600 | 649081975300 | 164100 | 164100 | 164200 | 164000 | 2076 |
| 367 | 20241015 | 122500 | 648741316100 | 164200 | 164300 | 164300 | 164000 | 3073 |
| 368 | 20241015 | 122400 | 648236606900 | 164300 | 164300 | 164400 | 164200 | 4009 |
| 369 | 20241015 | 122300 | 647577703200 | 164300 | 164000 | 164300 | 164000 | 5466 |
| 370 | 20241015 | 122200 | 646680313700 | 164000 | 164100 | 164100 | 164000 | 775 |
| 371 | 20241015 | 122100 | 646553156900 | 164100 | 163900 | 164100 | 163900 | 2874 |
| 372 | 20241015 | 122000 | 646081765900 | 163900 | 163800 | 164000 | 163800 | 1809 |
| 373 | 20241015 | 121900 | 645785304000 | 163800 | 163900 | 163900 | 163700 | 3265 |
| 374 | 20241015 | 121800 | 645250475300 | 163800 | 163900 | 163900 | 163800 | 630 |
| 375 | 20241015 | 121700 | 645147264100 | 163900 | 163800 | 164000 | 163800 | 1960 |
| 376 | 20241015 | 121600 | 644826048600 | 163900 | 164000 | 164000 | 163700 | 1500 |
| 377 | 20241015 | 121500 | 644580306000 | 164000 | 163700 | 164000 | 163600 | 4346 |
| 378 | 20241015 | 121400 | 643868655100 | 163600 | 163600 | 163800 | 163600 | 1398 |
| 379 | 20241015 | 121300 | 643639791300 | 163700 | 164100 | 164100 | 163600 | 6235 |
| 380 | 20241015 | 121200 | 642617996800 | 164100 | 163900 | 164200 | 163900 | 4068 |
| 381 | 20241015 | 121100 | 641950591300 | 163900 | 164000 | 164100 | 163900 | 3169 |
| 382 | 20241015 | 121000 | 641430923000 | 164000 | 163800 | 164000 | 163800 | 2094 |
| 383 | 20241015 | 120900 | 641087693800 | 163800 | 163800 | 163900 | 163700 | 2123 |
| 384 | 20241015 | 120800 | 640739941900 | 163800 | 163600 | 163800 | 163600 | 1515 |
| 385 | 20241015 | 120700 | 640491956800 | 163600 | 163700 | 163700 | 163500 | 1240 |
| 386 | 20241015 | 120600 | 640289113800 | 163700 | 163700 | 163800 | 163500 | 1601 |
| 387 | 20241015 | 120500 | 640027091000 | 163700 | 163600 | 163900 | 163500 | 3390 |
| 388 | 20241015 | 120400 | 639472171900 | 163600 | 163400 | 163600 | 163400 | 4740 |
| 389 | 20241015 | 120300 | 638696909300 | 163500 | 163600 | 163600 | 163400 | 1394 |
| 390 | 20241015 | 120200 | 638468969400 | 163500 | 163500 | 163600 | 163300 | 2288 |
| 391 | 20241015 | 120100 | 638094937400 | 163500 | 163400 | 163600 | 163300 | 6056 |
| 392 | 20241015 | 120000 | 637105386200 | 163300 | 163400 | 163500 | 163300 | 1482 |
| 393 | 20241015 | 115900 | 636863234900 | 163400 | 163600 | 163600 | 163400 | 1943 |
| 394 | 20241015 | 115800 | 636545552100 | 163600 | 163800 | 163800 | 163500 | 3394 |
| 395 | 20241015 | 115700 | 635990160900 | 163800 | 163800 | 163900 | 163700 | 2315 |
| 396 | 20241015 | 115600 | 635610980200 | 163700 | 163800 | 163800 | 163600 | 2422 |
| 397 | 20241015 | 115500 | 635214366500 | 163800 | 163800 | 163800 | 163700 | 2175 |
| 398 | 20241015 | 115400 | 634858142600 | 163800 | 163300 | 163800 | 163200 | 2456 |
| 399 | 20241015 | 115300 | 634456468800 | 163300 | 163300 | 163400 | 163200 | 4438 |
| 400 | 20241015 | 115200 | 633731748500 | 163400 | 163500 | 163500 | 163300 | 3189 |
| 401 | 20241015 | 115100 | 633210680800 | 163500 | 163200 | 163600 | 163200 | 3353 |
| 402 | 20241015 | 115000 | 632662929900 | 163200 | 163200 | 163300 | 163100 | 12633 |
| 403 | 20241015 | 114900 | 630601672800 | 163200 | 163600 | 163600 | 163200 | 11514 |
| 404 | 20241015 | 114800 | 628720294700 | 163600 | 163300 | 163600 | 163300 | 3958 |
| 405 | 20241015 | 114700 | 628073613600 | 163400 | 163600 | 163800 | 163300 | 13012 |
| 406 | 20241015 | 114600 | 625945893900 | 163600 | 163700 | 163800 | 163600 | 3002 |
| 407 | 20241015 | 114500 | 625454398700 | 163700 | 163800 | 163800 | 163600 | 1111 |
| 408 | 20241015 | 114400 | 625272524700 | 163700 | 163800 | 163800 | 163600 | 3494 |
| 409 | 20241015 | 114300 | 624700500000 | 163800 | 163800 | 163900 | 163700 | 1759 |
| 410 | 20241015 | 114200 | 624412360200 | 163900 | 164000 | 164000 | 163600 | 9449 |
| 411 | 20241015 | 114100 | 622865090100 | 164000 | 163800 | 164000 | 163800 | 1615 |
| 412 | 20241015 | 114000 | 622600394100 | 163800 | 164000 | 164000 | 163700 | 6552 |
| 413 | 20241015 | 113900 | 621527258000 | 164000 | 164300 | 164300 | 163800 | 9194 |
| 414 | 20241015 | 113800 | 620019287700 | 164300 | 164200 | 164300 | 164200 | 1700 |
| 415 | 20241015 | 113700 | 619740126400 | 164200 | 164500 | 164500 | 164200 | 2750 |
| 416 | 20241015 | 113600 | 619288342900 | 164400 | 164700 | 164700 | 164400 | 3402 |
| 417 | 20241015 | 113500 | 618728516800 | 164600 | 164800 | 164800 | 164600 | 2250 |
| 418 | 20241015 | 113400 | 618357920800 | 164800 | 164800 | 164800 | 164500 | 3126 |
| 419 | 20241015 | 113300 | 617843261000 | 164700 | 164800 | 164900 | 164700 | 6374 |
| 420 | 20241015 | 113200 | 616792806600 | 164800 | 164900 | 164900 | 164800 | 5779 |
| 421 | 20241015 | 113100 | 615840302100 | 164800 | 164500 | 164900 | 164500 | 7697 |
| 422 | 20241015 | 113000 | 614571904200 | 164600 | 164500 | 164700 | 164500 | 5254 |
| 423 | 20241015 | 112900 | 613707138800 | 164500 | 164300 | 164700 | 164300 | 6842 |
| 424 | 20241015 | 112800 | 612581428500 | 164300 | 164000 | 164400 | 163900 | 4009 |
| 425 | 20241015 | 112700 | 611923742700 | 163900 | 163900 | 164000 | 163800 | 1080 |
| 426 | 20241015 | 112600 | 611746752600 | 163800 | 163800 | 164000 | 163700 | 3204 |
| 427 | 20241015 | 112500 | 611221767900 | 163700 | 163700 | 163800 | 163700 | 1808 |
| 428 | 20241015 | 112400 | 610925673500 | 163800 | 163900 | 164000 | 163700 | 3222 |
| 429 | 20241015 | 112300 | 610397824400 | 163900 | 163800 | 163900 | 163800 | 931 |
| 430 | 20241015 | 112200 | 610245291100 | 163800 | 163800 | 163900 | 163700 | 4450 |
| 431 | 20241015 | 112100 | 609516610900 | 163700 | 163800 | 164000 | 163700 | 4849 |
| 432 | 20241015 | 112000 | 608722046700 | 163800 | 163900 | 163900 | 163600 | 9183 |
| 433 | 20241015 | 111900 | 607218545200 | 163800 | 164000 | 164100 | 163800 | 7830 |
| 434 | 20241015 | 111800 | 605935218200 | 164100 | 164200 | 164200 | 164000 | 2859 |
| 435 | 20241015 | 111700 | 605466211500 | 164200 | 164000 | 164300 | 164000 | 2334 |
| 436 | 20241015 | 111600 | 605082993400 | 164100 | 164200 | 164300 | 164000 | 3334 |
| 437 | 20241015 | 111500 | 604535897000 | 164200 | 164100 | 164400 | 164100 | 3813 |
| 438 | 20241015 | 111400 | 603909694700 | 164100 | 163900 | 164200 | 163900 | 5525 |
| 439 | 20241015 | 111300 | 603003020700 | 163900 | 164100 | 164200 | 163800 | 8375 |
| 440 | 20241015 | 111200 | 601629769000 | 164100 | 164400 | 164400 | 164000 | 7662 |
| 441 | 20241015 | 111100 | 600371972700 | 164400 | 164300 | 164500 | 164300 | 3468 |
| 442 | 20241015 | 111000 | 599801855900 | 164300 | 164300 | 164600 | 164300 | 4083 |
| 443 | 20241015 | 110900 | 599130694600 | 164300 | 164500 | 164600 | 164300 | 4672 |
| 444 | 20241015 | 110800 | 598362439700 | 164500 | 164400 | 164800 | 164300 | 4991 |
| 445 | 20241015 | 110700 | 597541470000 | 164400 | 164400 | 164500 | 164300 | 3343 |
| 446 | 20241015 | 110600 | 596992023100 | 164300 | 164400 | 164600 | 164300 | 5935 |
| 447 | 20241015 | 110500 | 596016086700 | 164300 | 164400 | 164400 | 164100 | 7921 |
| 448 | 20241015 | 110400 | 594715274700 | 164300 | 164500 | 164600 | 164300 | 7463 |
| 449 | 20241015 | 110300 | 593487808500 | 164500 | 165000 | 165000 | 164400 | 6296 |
| 450 | 20241015 | 110200 | 592451191100 | 165000 | 164900 | 165000 | 164400 | 13508 |
| 451 | 20241015 | 110100 | 590227014400 | 164900 | 165400 | 165400 | 164900 | 12235 |
| 452 | 20241015 | 110000 | 588204955400 | 165300 | 165200 | 165400 | 164900 | 13080 |
| 453 | 20241015 | 105900 | 586043406700 | 165100 | 164700 | 165200 | 164600 | 8560 |
| 454 | 20241015 | 105800 | 584632675000 | 164600 | 165000 | 165000 | 164600 | 10162 |
| 455 | 20241015 | 105700 | 582957360900 | 165000 | 165000 | 165200 | 164900 | 10584 |
| 456 | 20241015 | 105600 | 581210571800 | 165000 | 165100 | 165300 | 164900 | 19229 |
| 457 | 20241015 | 105500 | 578035700100 | 165100 | 164700 | 165100 | 164600 | 28180 |
| 458 | 20241015 | 105400 | 573388614100 | 164700 | 164400 | 164800 | 164300 | 14312 |
| 459 | 20241015 | 105300 | 571032293000 | 164400 | 164500 | 164500 | 164300 | 5143 |
| 460 | 20241015 | 105200 | 570186553600 | 164500 | 164200 | 164600 | 164200 | 11673 |
| 461 | 20241015 | 105100 | 568266833700 | 164300 | 164100 | 164300 | 164000 | 4738 |
| 462 | 20241015 | 105000 | 567489099300 | 164100 | 164000 | 164400 | 164000 | 5185 |
| 463 | 20241015 | 104900 | 566637760100 | 164100 | 164100 | 164100 | 164000 | 1771 |
| 464 | 20241015 | 104800 | 566347240600 | 164100 | 164200 | 164200 | 164000 | 3788 |
| 465 | 20241015 | 104700 | 565725615800 | 164100 | 164400 | 164400 | 164100 | 6329 |
| 466 | 20241015 | 104600 | 564686455100 | 164500 | 164400 | 164500 | 164300 | 8012 |
| 467 | 20241015 | 104500 | 563369511800 | 164400 | 164200 | 164500 | 164100 | 10783 |
| 468 | 20241015 | 104400 | 561597726600 | 164200 | 164200 | 164400 | 164100 | 17134 |
| 469 | 20241015 | 104300 | 558783683500 | 164100 | 163900 | 164200 | 163800 | 9881 |
| 470 | 20241015 | 104200 | 557162584900 | 163900 | 163900 | 164200 | 163700 | 16125 |
| 471 | 20241015 | 104100 | 554518851700 | 163900 | 163900 | 164000 | 163700 | 7030 |
| 472 | 20241015 | 104000 | 553367067400 | 164000 | 163200 | 164000 | 163200 | 7653 |
| 473 | 20241015 | 103900 | 552113855000 | 163300 | 163500 | 163600 | 162900 | 18949 |
| 474 | 20241015 | 103800 | 549022967100 | 163600 | 163400 | 163600 | 163300 | 1565 |
| 475 | 20241015 | 103700 | 548767077700 | 163500 | 163500 | 163700 | 163200 | 10253 |
| 476 | 20241015 | 103600 | 547091187800 | 163400 | 163600 | 163600 | 163300 | 5092 |
| 477 | 20241015 | 103500 | 546258866400 | 163600 | 163700 | 163800 | 163400 | 4215 |
| 478 | 20241015 | 103400 | 545569255500 | 163700 | 163500 | 163800 | 163300 | 4944 |
| 479 | 20241015 | 103300 | 544760372500 | 163400 | 163500 | 163600 | 163300 | 5100 |
| 480 | 20241015 | 103200 | 543926764300 | 163500 | 163600 | 163600 | 163300 | 4364 |
| 481 | 20241015 | 103100 | 543213645000 | 163600 | 163300 | 163700 | 163200 | 3173 |
| 482 | 20241015 | 103000 | 542694893000 | 163300 | 162800 | 163300 | 162800 | 5164 |
| 483 | 20241015 | 102900 | 541852924700 | 162800 | 163200 | 163300 | 162800 | 6824 |
| 484 | 20241015 | 102800 | 540740288100 | 163300 | 163400 | 163400 | 163200 | 4332 |
| 485 | 20241015 | 102700 | 540032875400 | 163400 | 163200 | 163400 | 163100 | 2988 |
| 486 | 20241015 | 102600 | 539545114400 | 163100 | 163400 | 163500 | 163100 | 7888 |
| 487 | 20241015 | 102500 | 538256968800 | 163400 | 163900 | 164000 | 163300 | 10053 |
| 488 | 20241015 | 102400 | 536612487000 | 164000 | 163700 | 164100 | 163600 | 29346 |
| 489 | 20241015 | 102300 | 531802448400 | 163700 | 163200 | 163800 | 163100 | 16020 |
| 490 | 20241015 | 102200 | 529183947900 | 163200 | 163000 | 163200 | 162800 | 9683 |
| 491 | 20241015 | 102100 | 527605697400 | 163000 | 162600 | 163000 | 162500 | 6486 |
| 492 | 20241015 | 102000 | 526550630300 | 162600 | 163200 | 163300 | 162600 | 16347 |
| 493 | 20241015 | 101900 | 523886434100 | 163200 | 162900 | 163200 | 162800 | 9133 |
| 494 | 20241015 | 101800 | 522397310000 | 162900 | 162600 | 163000 | 162400 | 8609 |
| 495 | 20241015 | 101700 | 520997288100 | 162500 | 162500 | 163200 | 162400 | 36697 |
| 496 | 20241015 | 101600 | 515028171600 | 162500 | 162400 | 162500 | 162300 | 25377 |
| 497 | 20241015 | 101500 | 510906206200 | 162500 | 163100 | 163100 | 162300 | 52804 |
| 498 | 20241015 | 101400 | 502318871500 | 163000 | 163500 | 163800 | 163000 | 16427 |
| 499 | 20241015 | 101300 | 499634789100 | 163500 | 163800 | 163800 | 163400 | 10927 |
| 500 | 20241015 | 101200 | 497847616200 | 163800 | 163600 | 164100 | 163500 | 12703 |
| 501 | 20241015 | 101100 | 495766553700 | 163500 | 163300 | 163700 | 163200 | 17702 |
| 502 | 20241015 | 101000 | 492874097400 | 163200 | 163200 | 163300 | 163000 | 19313 |
| 503 | 20241015 | 100900 | 489723641100 | 163100 | 163700 | 163700 | 163000 | 45901 |
| 504 | 20241015 | 100800 | 482229921500 | 163700 | 163700 | 164000 | 163300 | 43948 |
| 505 | 20241015 | 100700 | 475041124800 | 163800 | 164500 | 164500 | 163700 | 38845 |
| 506 | 20241015 | 100600 | 468672860300 | 164500 | 164300 | 164600 | 164300 | 7964 |
| 507 | 20241015 | 100500 | 467363311400 | 164400 | 164700 | 165000 | 164300 | 11262 |
| 508 | 20241015 | 100400 | 465509337300 | 164700 | 165500 | 165500 | 164600 | 22473 |
| 509 | 20241015 | 100300 | 461800506800 | 165400 | 165300 | 165700 | 165300 | 18010 |
| 510 | 20241015 | 100200 | 458819478300 | 165300 | 164900 | 165400 | 164800 | 12721 |
| 511 | 20241015 | 100100 | 456718542500 | 164800 | 165000 | 165300 | 164700 | 10676 |
| 512 | 20241015 | 100000 | 454957958500 | 165000 | 164900 | 165400 | 164900 | 12360 |
| 513 | 20241015 | 095900 | 452916277000 | 165000 | 164700 | 165000 | 164500 | 9835 |
| 514 | 20241015 | 095800 | 451295808800 | 164600 | 164800 | 165000 | 164600 | 6587 |
| 515 | 20241015 | 095700 | 450210078700 | 164900 | 165200 | 165200 | 164800 | 6350 |
| 516 | 20241015 | 095600 | 449162171400 | 165200 | 165100 | 165200 | 164900 | 14408 |
| 517 | 20241015 | 095500 | 446784588900 | 165000 | 165000 | 165200 | 164200 | 23084 |
| 518 | 20241015 | 095400 | 442981614500 | 165000 | 165300 | 165300 | 164900 | 9829 |
| 519 | 20241015 | 095300 | 441358931100 | 165300 | 164900 | 165500 | 164800 | 26731 |
| 520 | 20241015 | 095200 | 436943046200 | 164900 | 164500 | 165000 | 164300 | 30278 |
| 521 | 20241015 | 095100 | 431955226600 | 164500 | 164700 | 164700 | 164300 | 7781 |
| 522 | 20241015 | 095000 | 430675192900 | 164700 | 164400 | 164800 | 163900 | 43097 |
| 523 | 20241015 | 094900 | 423599567500 | 164400 | 165000 | 165100 | 164200 | 32058 |
| 524 | 20241015 | 094800 | 418324075900 | 165000 | 164500 | 165100 | 164300 | 23019 |
| 525 | 20241015 | 094700 | 414531147300 | 164400 | 164800 | 164800 | 163500 | 66409 |
| 526 | 20241015 | 094600 | 403630515100 | 164800 | 166000 | 166100 | 164300 | 58942 |
| 527 | 20241015 | 094500 | 393907766500 | 166100 | 165300 | 166200 | 165300 | 24445 |
| 528 | 20241015 | 094400 | 389855269000 | 165400 | 165500 | 165600 | 165300 | 14829 |
| 529 | 20241015 | 094300 | 387401601000 | 165500 | 165200 | 165600 | 165200 | 16459 |
| 530 | 20241015 | 094200 | 384679041500 | 165300 | 165800 | 165900 | 165200 | 37301 |
| 531 | 20241015 | 094100 | 378507953000 | 165800 | 166200 | 166300 | 165500 | 32749 |
| 532 | 20241015 | 094000 | 373078454300 | 166300 | 166000 | 166300 | 166000 | 18078 |
| 533 | 20241015 | 093900 | 370075663900 | 166100 | 166400 | 166400 | 166000 | 15068 |
| 534 | 20241015 | 093800 | 367571703000 | 166300 | 166400 | 166700 | 166200 | 37323 |
| 535 | 20241015 | 093700 | 361356538300 | 166500 | 166100 | 166600 | 165700 | 58792 |
| 536 | 20241015 | 093600 | 351586442600 | 166000 | 166300 | 166300 | 165900 | 31323 |
| 537 | 20241015 | 093500 | 346384549100 | 166300 | 165900 | 166300 | 165800 | 42752 |
| 538 | 20241015 | 093400 | 339281342600 | 165900 | 165400 | 165900 | 165200 | 24901 |
| 539 | 20241015 | 093300 | 335158496600 | 165400 | 166200 | 166200 | 165300 | 28602 |
| 540 | 20241015 | 093200 | 330419947200 | 166200 | 165700 | 166200 | 165500 | 36090 |
| 541 | 20241015 | 093100 | 324431581800 | 165600 | 166600 | 166700 | 165500 | 38155 |
| 542 | 20241015 | 093000 | 318101220200 | 166600 | 166000 | 166600 | 165700 | 52856 |
| 543 | 20241015 | 092900 | 309318450000 | 166000 | 165600 | 166300 | 165400 | 52301 |
| 544 | 20241015 | 092800 | 300642378700 | 165700 | 165100 | 166000 | 165100 | 57990 |
| 545 | 20241015 | 092700 | 291041391000 | 165100 | 164200 | 165500 | 164100 | 57593 |
| 546 | 20241015 | 092600 | 281546505000 | 164200 | 165000 | 165100 | 164200 | 71790 |
| 547 | 20241015 | 092500 | 269722295900 | 165000 | 165600 | 166000 | 165000 | 70110 |
| 548 | 20241015 | 092400 | 258127092400 | 165600 | 166400 | 166400 | 165400 | 62603 |
| 549 | 20241015 | 092300 | 247745100700 | 166400 | 166200 | 166900 | 165800 | 101343 |
| 550 | 20241015 | 092200 | 230883883600 | 166200 | 165700 | 166300 | 165400 | 70476 |
| 551 | 20241015 | 092100 | 219197764200 | 165600 | 164500 | 166500 | 164400 | 200011 |
| 552 | 20241015 | 092000 | 186061608900 | 164500 | 164300 | 164700 | 164000 | 60127 |
| 553 | 20241015 | 091900 | 176169502700 | 164200 | 165200 | 165200 | 164000 | 94128 |
| 554 | 20241015 | 091800 | 160672522500 | 165100 | 163900 | 165100 | 163500 | 116980 |
| 555 | 20241015 | 091700 | 141464524000 | 163900 | 162700 | 164400 | 162600 | 128918 |
| 556 | 20241015 | 091600 | 120359853300 | 162600 | 162300 | 163200 | 162200 | 87422 |
| 557 | 20241015 | 091500 | 106131072300 | 162300 | 161200 | 162500 | 161100 | 87885 |
| 558 | 20241015 | 091400 | 91897255600 | 161300 | 161500 | 162000 | 160800 | 78588 |
| 559 | 20241015 | 091300 | 79207363200 | 161500 | 161100 | 161500 | 160400 | 46223 |
| 560 | 20241015 | 091200 | 71765531300 | 161100 | 161000 | 161500 | 160600 | 65582 |
| 561 | 20241015 | 091100 | 61196901700 | 161000 | 160200 | 161200 | 159800 | 94419 |
| 562 | 20241015 | 091000 | 46034125700 | 160100 | 158500 | 160200 | 158300 | 50559 |
| 563 | 20241015 | 090900 | 37970683500 | 158400 | 158300 | 158500 | 158200 | 6945 |
| 564 | 20241015 | 090800 | 36870890900 | 158300 | 158000 | 158400 | 157900 | 8592 |
| 565 | 20241015 | 090700 | 35512984200 | 158000 | 157500 | 158300 | 157500 | 20017 |
| 566 | 20241015 | 090600 | 32354818300 | 157500 | 158700 | 159000 | 157500 | 31709 |
| 567 | 20241015 | 090500 | 27333380700 | 158700 | 159000 | 159000 | 158300 | 16569 |
| 568 | 20241015 | 090400 | 24704519300 | 158800 | 159200 | 159300 | 158700 | 29057 |
| 569 | 20241015 | 090300 | 20083047700 | 159200 | 158300 | 159200 | 157900 | 31168 |
| 570 | 20241015 | 090200 | 15138471700 | 158200 | 157800 | 158200 | 157100 | 30663 |
| 571 | 20241015 | 090100 | 10305574700 | 157800 | 158100 | 158600 | 157800 | 27123 |
| 572 | 20241015 | 090000 | 6017939800 | 158100 | 157600 | 158600 | 157300 | 36448 |