34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241028 | 183000 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 49403 |
| 3 | 20241028 | 182900 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 4 | 20241028 | 182800 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 5 | 20241028 | 182700 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 6 | 20241028 | 182600 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 7 | 20241028 | 182500 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 8 | 20241028 | 182400 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 9 | 20241028 | 182300 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 10 | 20241028 | 182200 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 11 | 20241028 | 182100 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 12 | 20241028 | 182000 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 13 | 20241028 | 181900 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 14 | 20241028 | 181800 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 15 | 20241028 | 181700 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 16 | 20241028 | 181600 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 17 | 20241028 | 181500 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 18 | 20241028 | 181400 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 19 | 20241028 | 181300 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 20 | 20241028 | 181200 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 21 | 20241028 | 181100 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 22 | 20241028 | 181000 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 23 | 20241028 | 180900 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 24 | 20241028 | 180800 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 25 | 20241028 | 180700 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 26 | 20241028 | 180600 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 27 | 20241028 | 180500 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 28 | 20241028 | 180400 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 29 | 20241028 | 180300 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 30 | 20241028 | 180200 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 31 | 20241028 | 180100 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 32 | 20241028 | 180000 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 49403 |
| 33 | 20241028 | 175900 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 34 | 20241028 | 175800 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 35 | 20241028 | 175700 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 36 | 20241028 | 175600 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 37 | 20241028 | 175500 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 38 | 20241028 | 175400 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 39 | 20241028 | 175300 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 40 | 20241028 | 175200 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 41 | 20241028 | 175100 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 42 | 20241028 | 175000 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 43 | 20241028 | 174900 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 44 | 20241028 | 174800 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 45 | 20241028 | 174700 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 46 | 20241028 | 174600 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 47 | 20241028 | 174500 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 48 | 20241028 | 174400 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 49 | 20241028 | 174300 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 50 | 20241028 | 174200 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 51 | 20241028 | 174100 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 52 | 20241028 | 174000 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 53 | 20241028 | 173900 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 54 | 20241028 | 173800 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 55 | 20241028 | 173700 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 56 | 20241028 | 173600 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 57 | 20241028 | 173500 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 58 | 20241028 | 173400 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 59 | 20241028 | 173300 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 60 | 20241028 | 173200 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 61 | 20241028 | 173100 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 62 | 20241028 | 173000 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 49403 |
| 63 | 20241028 | 172900 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 64 | 20241028 | 172800 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 65 | 20241028 | 172700 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 66 | 20241028 | 172600 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 67 | 20241028 | 172500 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 68 | 20241028 | 172400 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 69 | 20241028 | 172300 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 70 | 20241028 | 172200 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 71 | 20241028 | 172100 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 72 | 20241028 | 172000 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 73 | 20241028 | 171900 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 74 | 20241028 | 171800 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 75 | 20241028 | 171700 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 76 | 20241028 | 171600 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 77 | 20241028 | 171500 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 78 | 20241028 | 171400 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 79 | 20241028 | 171300 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 80 | 20241028 | 171200 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 81 | 20241028 | 171100 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 82 | 20241028 | 171000 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 83 | 20241028 | 170900 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 84 | 20241028 | 170800 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 85 | 20241028 | 170700 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 86 | 20241028 | 170600 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 87 | 20241028 | 170500 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 88 | 20241028 | 170400 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 89 | 20241028 | 170300 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 90 | 20241028 | 170200 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 91 | 20241028 | 170100 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 92 | 20241028 | 170000 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 49403 |
| 93 | 20241028 | 165900 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 94 | 20241028 | 165800 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 95 | 20241028 | 165700 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 96 | 20241028 | 165600 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 97 | 20241028 | 165500 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 98 | 20241028 | 165400 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 99 | 20241028 | 165300 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 100 | 20241028 | 165200 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 101 | 20241028 | 165100 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 102 | 20241028 | 165000 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 103 | 20241028 | 164900 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 104 | 20241028 | 164800 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 105 | 20241028 | 164700 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 106 | 20241028 | 164600 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 107 | 20241028 | 164500 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 108 | 20241028 | 164400 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 109 | 20241028 | 164300 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 110 | 20241028 | 164200 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 111 | 20241028 | 164100 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 112 | 20241028 | 164000 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 113 | 20241028 | 163900 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 114 | 20241028 | 163800 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 115 | 20241028 | 163700 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 116 | 20241028 | 163600 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 117 | 20241028 | 163500 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 118 | 20241028 | 163400 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 119 | 20241028 | 163300 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 120 | 20241028 | 163200 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 121 | 20241028 | 163100 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 122 | 20241028 | 163000 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 49403 |
| 123 | 20241028 | 162900 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 124 | 20241028 | 162800 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 125 | 20241028 | 162700 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 126 | 20241028 | 162600 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 127 | 20241028 | 162500 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 128 | 20241028 | 162400 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 129 | 20241028 | 162300 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 130 | 20241028 | 162200 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 131 | 20241028 | 162100 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 132 | 20241028 | 162000 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 133 | 20241028 | 161900 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 134 | 20241028 | 161800 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 135 | 20241028 | 161700 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 136 | 20241028 | 161600 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 137 | 20241028 | 161500 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 138 | 20241028 | 161400 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 139 | 20241028 | 161300 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 140 | 20241028 | 161200 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 141 | 20241028 | 161100 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 142 | 20241028 | 161000 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 143 | 20241028 | 160900 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 144 | 20241028 | 160800 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 145 | 20241028 | 160700 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 146 | 20241028 | 160600 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 147 | 20241028 | 160500 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 148 | 20241028 | 160400 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 149 | 20241028 | 160300 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 150 | 20241028 | 160200 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 151 | 20241028 | 160100 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 152 | 20241028 | 160000 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 49403 |
| 153 | 20241028 | 155900 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 154 | 20241028 | 155800 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 155 | 20241028 | 155700 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 156 | 20241028 | 155600 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 157 | 20241028 | 155500 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 158 | 20241028 | 155400 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 159 | 20241028 | 155300 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 160 | 20241028 | 155200 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 161 | 20241028 | 155100 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 162 | 20241028 | 155000 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 163 | 20241028 | 154900 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 164 | 20241028 | 154800 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 165 | 20241028 | 154700 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 166 | 20241028 | 154600 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 167 | 20241028 | 154500 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 168 | 20241028 | 154400 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 169 | 20241028 | 154300 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 170 | 20241028 | 154200 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 171 | 20241028 | 154100 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 172 | 20241028 | 154000 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 173 | 20241028 | 153900 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 174 | 20241028 | 153800 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 175 | 20241028 | 153700 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 176 | 20241028 | 153600 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 177 | 20241028 | 153500 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 178 | 20241028 | 153400 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 179 | 20241028 | 153300 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 180 | 20241028 | 153200 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 181 | 20241028 | 153100 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 0 |
| 182 | 20241028 | 153000 | 413082865300 | 150300 | 150300 | 150300 | 150300 | 98806 |
| 183 | 20241028 | 152900 | 405657594400 | 149800 | 149800 | 149800 | 149800 | 0 |
| 184 | 20241028 | 152800 | 405657594400 | 149800 | 149800 | 149800 | 149800 | 0 |
| 185 | 20241028 | 152700 | 405657594400 | 149800 | 149800 | 149800 | 149800 | 0 |
| 186 | 20241028 | 152600 | 405657594400 | 149800 | 149800 | 149800 | 149800 | 0 |
| 187 | 20241028 | 152500 | 405657594400 | 149800 | 149800 | 149800 | 149800 | 0 |
| 188 | 20241028 | 152400 | 405657594400 | 149800 | 149800 | 149800 | 149800 | 0 |
| 189 | 20241028 | 152300 | 405657594400 | 149800 | 149800 | 149800 | 149800 | 0 |
| 190 | 20241028 | 152200 | 405657594400 | 149800 | 149800 | 149800 | 149800 | 0 |
| 191 | 20241028 | 152100 | 405657594400 | 149800 | 149800 | 149800 | 149800 | 0 |
| 192 | 20241028 | 152000 | 405657594400 | 149800 | 149800 | 149800 | 149800 | 0 |
| 193 | 20241028 | 151900 | 405657594400 | 149800 | 149700 | 149800 | 149500 | 16091 |
| 194 | 20241028 | 151800 | 403249758900 | 149800 | 149800 | 149900 | 149700 | 6926 |
| 195 | 20241028 | 151700 | 402212234400 | 149800 | 149700 | 149800 | 149500 | 17166 |
| 196 | 20241028 | 151600 | 399644186200 | 149600 | 149800 | 149900 | 149600 | 13511 |
| 197 | 20241028 | 151500 | 397621646300 | 149900 | 149900 | 149900 | 149800 | 5677 |
| 198 | 20241028 | 151400 | 396771082600 | 149800 | 149900 | 150000 | 149800 | 2566 |
| 199 | 20241028 | 151300 | 396386517100 | 149900 | 149900 | 150000 | 149700 | 5406 |
| 200 | 20241028 | 151200 | 395576668400 | 149800 | 149700 | 149900 | 149600 | 3313 |
| 201 | 20241028 | 151100 | 395080509200 | 149600 | 149800 | 150000 | 149600 | 9443 |
| 202 | 20241028 | 151000 | 393665250500 | 149800 | 150000 | 150000 | 149600 | 6428 |
| 203 | 20241028 | 150900 | 392702625400 | 149900 | 150000 | 150100 | 149900 | 3716 |
| 204 | 20241028 | 150800 | 392145409900 | 150000 | 150300 | 150300 | 150000 | 4472 |
| 205 | 20241028 | 150700 | 391474137800 | 150300 | 150700 | 150700 | 150300 | 8698 |
| 206 | 20241028 | 150600 | 390165051700 | 150700 | 150400 | 150700 | 150300 | 8624 |
| 207 | 20241028 | 150500 | 388866361400 | 150400 | 149800 | 150500 | 149800 | 7867 |
| 208 | 20241028 | 150400 | 387684641700 | 149800 | 149500 | 149800 | 149400 | 7924 |
| 209 | 20241028 | 150300 | 386499651700 | 149500 | 149400 | 149600 | 149400 | 8475 |
| 210 | 20241028 | 150200 | 385232621800 | 149400 | 149900 | 149900 | 149400 | 10429 |
| 211 | 20241028 | 150100 | 383672552500 | 150000 | 149900 | 150100 | 149800 | 5522 |
| 212 | 20241028 | 150000 | 382844621900 | 149900 | 150200 | 150200 | 149800 | 8471 |
| 213 | 20241028 | 145900 | 381574491200 | 150200 | 150000 | 150200 | 149900 | 5111 |
| 214 | 20241028 | 145800 | 380807387800 | 150000 | 150000 | 150300 | 149800 | 10662 |
| 215 | 20241028 | 145700 | 379207364200 | 150000 | 149600 | 150100 | 149500 | 9673 |
| 216 | 20241028 | 145600 | 377759314700 | 149600 | 149600 | 149700 | 149400 | 11393 |
| 217 | 20241028 | 145500 | 376055650800 | 149600 | 150100 | 150200 | 149600 | 20268 |
| 218 | 20241028 | 145400 | 373015960100 | 150100 | 150200 | 150300 | 150000 | 7818 |
| 219 | 20241028 | 145300 | 371841625000 | 150100 | 150400 | 150400 | 150000 | 11087 |
| 220 | 20241028 | 145200 | 370176832400 | 150400 | 151000 | 151100 | 150200 | 16523 |
| 221 | 20241028 | 145100 | 367688847700 | 151000 | 150700 | 151100 | 150700 | 6469 |
| 222 | 20241028 | 145000 | 366712889400 | 150800 | 151000 | 151000 | 150700 | 5421 |
| 223 | 20241028 | 144900 | 365895444000 | 151000 | 151000 | 151100 | 150900 | 2598 |
| 224 | 20241028 | 144800 | 365503237600 | 151100 | 150600 | 151100 | 150400 | 9513 |
| 225 | 20241028 | 144700 | 364069613700 | 150600 | 151300 | 151500 | 150400 | 17145 |
| 226 | 20241028 | 144600 | 361483009100 | 151300 | 151100 | 151300 | 151100 | 3606 |
| 227 | 20241028 | 144500 | 360937708700 | 151100 | 151900 | 151900 | 151100 | 8640 |
| 228 | 20241028 | 144400 | 359628853400 | 151800 | 151300 | 152000 | 151000 | 10904 |
| 229 | 20241028 | 144300 | 357975766400 | 151400 | 151000 | 151800 | 150600 | 18847 |
| 230 | 20241028 | 144200 | 355125621300 | 150900 | 151200 | 151300 | 150800 | 13095 |
| 231 | 20241028 | 144100 | 353147845400 | 151200 | 150900 | 151200 | 150500 | 21940 |
| 232 | 20241028 | 144000 | 349840863500 | 150900 | 151700 | 151800 | 150800 | 36044 |
| 233 | 20241028 | 143900 | 344391471200 | 151700 | 151800 | 152300 | 151600 | 18881 |
| 234 | 20241028 | 143800 | 341522229600 | 151800 | 152600 | 152700 | 151700 | 30111 |
| 235 | 20241028 | 143700 | 336944268200 | 152500 | 152800 | 152800 | 152500 | 17992 |
| 236 | 20241028 | 143600 | 334198769500 | 152800 | 153200 | 153300 | 152700 | 8622 |
| 237 | 20241028 | 143500 | 332879788400 | 153300 | 153100 | 153300 | 152900 | 9695 |
| 238 | 20241028 | 143400 | 331395773600 | 153200 | 153000 | 153500 | 152900 | 11370 |
| 239 | 20241028 | 143300 | 329653621900 | 152900 | 153200 | 153200 | 152700 | 12362 |
| 240 | 20241028 | 143200 | 327762835800 | 153100 | 153400 | 153900 | 153100 | 19974 |
| 241 | 20241028 | 143100 | 324695348500 | 153500 | 153200 | 153500 | 153100 | 12516 |
| 242 | 20241028 | 143000 | 322776244700 | 153100 | 152700 | 153500 | 152600 | 16084 |
| 243 | 20241028 | 142900 | 320313446700 | 152600 | 152900 | 153100 | 152400 | 21626 |
| 244 | 20241028 | 142800 | 317010953000 | 152700 | 153700 | 154000 | 152700 | 37004 |
| 245 | 20241028 | 142700 | 311331954200 | 153800 | 153000 | 153800 | 152900 | 20037 |
| 246 | 20241028 | 142600 | 308258479300 | 153100 | 154000 | 154100 | 152900 | 44813 |
| 247 | 20241028 | 142500 | 301392224100 | 154000 | 154800 | 155200 | 153600 | 54259 |
| 248 | 20241028 | 142400 | 293008076100 | 154800 | 155200 | 155300 | 153800 | 53147 |
| 249 | 20241028 | 142300 | 284782370700 | 155200 | 153000 | 155400 | 153000 | 127309 |
| 250 | 20241028 | 142200 | 265141588000 | 152900 | 152800 | 153100 | 152600 | 43559 |
| 251 | 20241028 | 142100 | 258481208200 | 152900 | 152200 | 152900 | 152200 | 51560 |
| 252 | 20241028 | 142000 | 250612243800 | 152200 | 151900 | 152200 | 151600 | 44302 |
| 253 | 20241028 | 141900 | 243882262600 | 151800 | 151700 | 151900 | 151600 | 16536 |
| 254 | 20241028 | 141800 | 241372859400 | 151700 | 150900 | 151800 | 150800 | 29504 |
| 255 | 20241028 | 141700 | 236903759100 | 151000 | 151200 | 151400 | 150900 | 15439 |
| 256 | 20241028 | 141600 | 234569280300 | 151200 | 150900 | 151300 | 150600 | 19954 |
| 257 | 20241028 | 141500 | 231555916300 | 150900 | 150500 | 151300 | 150500 | 32982 |
| 258 | 20241028 | 141400 | 226575337900 | 150600 | 150400 | 150600 | 150100 | 14740 |
| 259 | 20241028 | 141300 | 224358810000 | 150400 | 150900 | 150900 | 150200 | 19806 |
| 260 | 20241028 | 141200 | 221378992600 | 150900 | 151200 | 151500 | 150100 | 32584 |
| 261 | 20241028 | 141100 | 216460281300 | 151100 | 149300 | 151200 | 149300 | 64895 |
| 262 | 20241028 | 141000 | 206685292300 | 149400 | 149100 | 149500 | 149100 | 9324 |
| 263 | 20241028 | 140900 | 205292562300 | 149200 | 149100 | 149500 | 148800 | 11087 |
| 264 | 20241028 | 140800 | 203638720300 | 149200 | 148900 | 149400 | 148800 | 6802 |
| 265 | 20241028 | 140700 | 202624403200 | 148900 | 149000 | 149500 | 148600 | 12058 |
| 266 | 20241028 | 140600 | 200827674900 | 149100 | 149600 | 150000 | 149100 | 29009 |
| 267 | 20241028 | 140500 | 196483917600 | 149600 | 150100 | 150100 | 148700 | 32462 |
| 268 | 20241028 | 140400 | 191636558900 | 150100 | 149800 | 150900 | 149000 | 49425 |
| 269 | 20241028 | 140300 | 184207652200 | 149900 | 147800 | 150500 | 147700 | 60215 |
| 270 | 20241028 | 140200 | 175220592000 | 147700 | 147600 | 147800 | 147600 | 390 |
| 271 | 20241028 | 140100 | 175162977900 | 147700 | 147700 | 147800 | 147600 | 1165 |
| 272 | 20241028 | 140000 | 174990917900 | 147700 | 147600 | 147700 | 147500 | 975 |
| 273 | 20241028 | 135900 | 174846945600 | 147600 | 147600 | 147700 | 147500 | 1444 |
| 274 | 20241028 | 135800 | 174633822300 | 147600 | 147500 | 147700 | 147500 | 1040 |
| 275 | 20241028 | 135700 | 174480357100 | 147500 | 147700 | 147900 | 147500 | 3037 |
| 276 | 20241028 | 135600 | 174031553300 | 147600 | 147800 | 147900 | 147600 | 2502 |
| 277 | 20241028 | 135500 | 173661964300 | 147900 | 147700 | 147900 | 147600 | 2474 |
| 278 | 20241028 | 135400 | 173296553300 | 147700 | 148000 | 148000 | 147700 | 4427 |
| 279 | 20241028 | 135300 | 172642120200 | 148000 | 148000 | 148000 | 147900 | 934 |
| 280 | 20241028 | 135200 | 172503961800 | 147900 | 147900 | 148100 | 147800 | 3144 |
| 281 | 20241028 | 135100 | 172038912800 | 148000 | 147900 | 148100 | 147900 | 1349 |
| 282 | 20241028 | 135000 | 171839252900 | 148000 | 148000 | 148100 | 147900 | 1037 |
| 283 | 20241028 | 134900 | 171685794100 | 148100 | 148100 | 148200 | 147900 | 1729 |
| 284 | 20241028 | 134800 | 171429805600 | 148000 | 148100 | 148200 | 148000 | 2114 |
| 285 | 20241028 | 134700 | 171116714900 | 148100 | 148100 | 148200 | 148100 | 1654 |
| 286 | 20241028 | 134600 | 170871736500 | 148200 | 148200 | 148300 | 147900 | 3018 |
| 287 | 20241028 | 134500 | 170424771300 | 148200 | 148200 | 148300 | 148100 | 1429 |
| 288 | 20241028 | 134400 | 170212937100 | 148100 | 148400 | 148400 | 148100 | 3054 |
| 289 | 20241028 | 134300 | 169760043700 | 148400 | 148200 | 148400 | 148100 | 4234 |
| 290 | 20241028 | 134200 | 169132355000 | 148200 | 147900 | 148200 | 147800 | 4602 |
| 291 | 20241028 | 134100 | 168451334900 | 147900 | 147600 | 147900 | 147500 | 3323 |
| 292 | 20241028 | 134000 | 167960313500 | 147500 | 147400 | 147600 | 147300 | 2328 |
| 293 | 20241028 | 133900 | 167617149700 | 147400 | 147500 | 147500 | 147400 | 954 |
| 294 | 20241028 | 133800 | 167476518700 | 147500 | 147300 | 147500 | 147300 | 835 |
| 295 | 20241028 | 133700 | 167353456000 | 147300 | 147500 | 147500 | 147300 | 1901 |
| 296 | 20241028 | 133600 | 167073177200 | 147500 | 146900 | 147500 | 146900 | 4410 |
| 297 | 20241028 | 133500 | 166424592500 | 147000 | 147000 | 147000 | 146800 | 1412 |
| 298 | 20241028 | 133400 | 166217159100 | 146800 | 146800 | 147000 | 146800 | 3115 |
| 299 | 20241028 | 133300 | 165759710500 | 146800 | 147000 | 147000 | 146800 | 9896 |
| 300 | 20241028 | 133200 | 164306099100 | 146900 | 147100 | 147200 | 146900 | 13508 |
| 301 | 20241028 | 133100 | 162320049300 | 147200 | 147200 | 147300 | 147100 | 7738 |
| 302 | 20241028 | 133000 | 161181178100 | 147300 | 147300 | 147300 | 147200 | 1294 |
| 303 | 20241028 | 132900 | 160990597200 | 147300 | 147400 | 147500 | 147200 | 5714 |
| 304 | 20241028 | 132800 | 160148785900 | 147400 | 147400 | 147500 | 147300 | 1830 |
| 305 | 20241028 | 132700 | 159878982400 | 147400 | 147400 | 147400 | 147300 | 611 |
| 306 | 20241028 | 132600 | 159788928400 | 147400 | 147400 | 147400 | 147300 | 989 |
| 307 | 20241028 | 132500 | 159643168400 | 147300 | 147400 | 147500 | 147300 | 2528 |
| 308 | 20241028 | 132400 | 159270533800 | 147500 | 147500 | 147500 | 147400 | 295 |
| 309 | 20241028 | 132300 | 159227027300 | 147500 | 147400 | 147500 | 147300 | 1594 |
| 310 | 20241028 | 132200 | 158992065300 | 147400 | 147400 | 147400 | 147300 | 984 |
| 311 | 20241028 | 132100 | 158847072100 | 147400 | 147400 | 147400 | 147300 | 368 |
| 312 | 20241028 | 132000 | 158792858300 | 147400 | 147300 | 147400 | 147300 | 1820 |
| 313 | 20241028 | 131900 | 158524743500 | 147300 | 147400 | 147400 | 147300 | 1258 |
| 314 | 20241028 | 131800 | 158339386300 | 147400 | 147400 | 147500 | 147300 | 1593 |
| 315 | 20241028 | 131700 | 158104606300 | 147400 | 147400 | 147500 | 147400 | 1409 |
| 316 | 20241028 | 131600 | 157896909100 | 147400 | 147500 | 147500 | 147400 | 1220 |
| 317 | 20241028 | 131500 | 157717003800 | 147500 | 147500 | 147500 | 147400 | 489 |
| 318 | 20241028 | 131400 | 157644887800 | 147400 | 147500 | 147500 | 147400 | 2328 |
| 319 | 20241028 | 131300 | 157301706300 | 147500 | 147500 | 147500 | 147400 | 1349 |
| 320 | 20241028 | 131200 | 157102747700 | 147600 | 147500 | 147600 | 147500 | 542 |
| 321 | 20241028 | 131100 | 157022791300 | 147600 | 147500 | 147600 | 147500 | 227 |
| 322 | 20241028 | 131000 | 156989293800 | 147600 | 147600 | 147600 | 147500 | 949 |
| 323 | 20241028 | 130900 | 156849299600 | 147500 | 147600 | 147600 | 147500 | 649 |
| 324 | 20241028 | 130800 | 156753527200 | 147600 | 147600 | 147600 | 147500 | 981 |
| 325 | 20241028 | 130700 | 156608806200 | 147600 | 147700 | 147700 | 147500 | 1376 |
| 326 | 20241028 | 130600 | 156405714800 | 147600 | 147700 | 147800 | 147600 | 647 |
| 327 | 20241028 | 130500 | 156310156800 | 147700 | 147600 | 147700 | 147600 | 306 |
| 328 | 20241028 | 130400 | 156264972800 | 147700 | 147600 | 147700 | 147600 | 212 |
| 329 | 20241028 | 130300 | 156233664500 | 147600 | 147600 | 147700 | 147600 | 585 |
| 330 | 20241028 | 130200 | 156147314600 | 147600 | 147700 | 147700 | 147600 | 532 |
| 331 | 20241028 | 130100 | 156068757400 | 147700 | 147600 | 147700 | 147500 | 235 |
| 332 | 20241028 | 130000 | 156034072700 | 147600 | 147500 | 147600 | 147400 | 890 |
| 333 | 20241028 | 125900 | 155902809300 | 147400 | 147500 | 147500 | 147400 | 1756 |
| 334 | 20241028 | 125800 | 155643946200 | 147500 | 147500 | 147500 | 147400 | 2120 |
| 335 | 20241028 | 125700 | 155331421300 | 147500 | 147700 | 147700 | 147400 | 6798 |
| 336 | 20241028 | 125600 | 154328672800 | 147600 | 147800 | 147800 | 147600 | 2094 |
| 337 | 20241028 | 125500 | 154019443300 | 147700 | 147800 | 147800 | 147700 | 361 |
| 338 | 20241028 | 125400 | 153966115700 | 147700 | 147700 | 147800 | 147600 | 1347 |
| 339 | 20241028 | 125300 | 153767164900 | 147700 | 147700 | 147800 | 147600 | 1082 |
| 340 | 20241028 | 125200 | 153607404600 | 147700 | 147600 | 147700 | 147600 | 612 |
| 341 | 20241028 | 125100 | 153517024300 | 147600 | 148000 | 148000 | 147600 | 1314 |
| 342 | 20241028 | 125000 | 153322848800 | 148000 | 147500 | 148000 | 147500 | 1726 |
| 343 | 20241028 | 124900 | 153067807000 | 147500 | 147600 | 147600 | 147500 | 673 |
| 344 | 20241028 | 124800 | 152968505600 | 147600 | 147700 | 147800 | 147600 | 2417 |
| 345 | 20241028 | 124700 | 152611594000 | 147700 | 147900 | 147900 | 147700 | 527 |
| 346 | 20241028 | 124600 | 152533716800 | 147800 | 148100 | 148100 | 147800 | 1343 |
| 347 | 20241028 | 124500 | 152335020800 | 148100 | 148300 | 148300 | 147900 | 3226 |
| 348 | 20241028 | 124400 | 151857212200 | 148300 | 148200 | 148300 | 148100 | 1291 |
| 349 | 20241028 | 124300 | 151665862700 | 148200 | 148100 | 148200 | 148000 | 1031 |
| 350 | 20241028 | 124200 | 151513149500 | 148100 | 148100 | 148100 | 148000 | 1075 |
| 351 | 20241028 | 124100 | 151353975500 | 148100 | 148000 | 148100 | 147900 | 1406 |
| 352 | 20241028 | 124000 | 151145883500 | 148000 | 147900 | 148000 | 147900 | 385 |
| 353 | 20241028 | 123900 | 151088934900 | 147900 | 148000 | 148000 | 147900 | 499 |
| 354 | 20241028 | 123800 | 151015116500 | 148000 | 147800 | 148000 | 147700 | 1109 |
| 355 | 20241028 | 123700 | 150851186600 | 147800 | 147700 | 147800 | 147700 | 857 |
| 356 | 20241028 | 123600 | 150724538200 | 147700 | 147700 | 147800 | 147700 | 625 |
| 357 | 20241028 | 123500 | 150632201900 | 147700 | 147800 | 147800 | 147700 | 59 |
| 358 | 20241028 | 123400 | 150623483800 | 147700 | 147800 | 147800 | 147700 | 487 |
| 359 | 20241028 | 123300 | 150551530300 | 147800 | 147900 | 147900 | 147700 | 1761 |
| 360 | 20241028 | 123200 | 150291111700 | 148000 | 147900 | 148000 | 147900 | 548 |
| 361 | 20241028 | 123100 | 150210060000 | 148000 | 147900 | 148000 | 147900 | 323 |
| 362 | 20241028 | 123000 | 150162285900 | 147900 | 147900 | 148000 | 147900 | 702 |
| 363 | 20241028 | 122900 | 150058445100 | 148000 | 148000 | 148000 | 147900 | 280 |
| 364 | 20241028 | 122800 | 150017018600 | 148000 | 147900 | 148000 | 147900 | 145 |
| 365 | 20241028 | 122700 | 149995570400 | 148000 | 148000 | 148000 | 147900 | 159 |
| 366 | 20241028 | 122600 | 149972044300 | 148000 | 148000 | 148000 | 147900 | 881 |
| 367 | 20241028 | 122500 | 149841674100 | 147900 | 147900 | 148000 | 147900 | 618 |
| 368 | 20241028 | 122400 | 149750262800 | 147900 | 148000 | 148000 | 147900 | 284 |
| 369 | 20241028 | 122300 | 149708244600 | 147900 | 148000 | 148000 | 147900 | 1768 |
| 370 | 20241028 | 122200 | 149446647200 | 147900 | 147900 | 148000 | 147800 | 1134 |
| 371 | 20241028 | 122100 | 149278926500 | 147800 | 147700 | 147900 | 147600 | 731 |
| 372 | 20241028 | 122000 | 149170884600 | 147600 | 147600 | 147700 | 147600 | 195 |
| 373 | 20241028 | 121900 | 149142092300 | 147600 | 147700 | 147700 | 147500 | 724 |
| 374 | 20241028 | 121800 | 149035230600 | 147600 | 147600 | 147700 | 147600 | 605 |
| 375 | 20241028 | 121700 | 148945931300 | 147600 | 147500 | 147600 | 147400 | 615 |
| 376 | 20241028 | 121600 | 148855211000 | 147500 | 147500 | 147600 | 147400 | 1392 |
| 377 | 20241028 | 121500 | 148649892000 | 147500 | 147600 | 147600 | 147500 | 908 |
| 378 | 20241028 | 121400 | 148515955900 | 147600 | 147500 | 147600 | 147500 | 367 |
| 379 | 20241028 | 121300 | 148461806800 | 147400 | 147600 | 147700 | 147400 | 2944 |
| 380 | 20241028 | 121200 | 148027669300 | 147700 | 147700 | 147700 | 147500 | 1556 |
| 381 | 20241028 | 121100 | 147798092300 | 147700 | 147600 | 147800 | 147600 | 751 |
| 382 | 20241028 | 121000 | 147687207900 | 147800 | 147900 | 147900 | 147700 | 1336 |
| 383 | 20241028 | 120900 | 147489769600 | 147800 | 147900 | 147900 | 147800 | 1032 |
| 384 | 20241028 | 120800 | 147337164100 | 147900 | 147900 | 147900 | 147800 | 323 |
| 385 | 20241028 | 120700 | 147289400700 | 147900 | 147900 | 147900 | 147800 | 216 |
| 386 | 20241028 | 120600 | 147257465500 | 147900 | 147900 | 147900 | 147800 | 1295 |
| 387 | 20241028 | 120500 | 147066024100 | 147800 | 147900 | 148000 | 147800 | 2148 |
| 388 | 20241028 | 120400 | 146748416100 | 147900 | 147800 | 147900 | 147700 | 507 |
| 389 | 20241028 | 120300 | 146673512800 | 147800 | 147700 | 147900 | 147600 | 845 |
| 390 | 20241028 | 120200 | 146548649500 | 147700 | 147900 | 147900 | 147600 | 1395 |
| 391 | 20241028 | 120100 | 146342554100 | 147800 | 147900 | 147900 | 147800 | 602 |
| 392 | 20241028 | 120000 | 146253551600 | 147900 | 147800 | 147900 | 147800 | 472 |
| 393 | 20241028 | 115900 | 146183769300 | 147800 | 147700 | 147800 | 147700 | 612 |
| 394 | 20241028 | 115800 | 146093347600 | 147700 | 147700 | 147800 | 147700 | 937 |
| 395 | 20241028 | 115700 | 145954939200 | 147700 | 147700 | 147800 | 147700 | 945 |
| 396 | 20241028 | 115600 | 145815324400 | 147800 | 147900 | 147900 | 147800 | 739 |
| 397 | 20241028 | 115500 | 145706085500 | 147900 | 147800 | 148000 | 147800 | 1369 |
| 398 | 20241028 | 115400 | 145503635500 | 147900 | 147800 | 147900 | 147700 | 692 |
| 399 | 20241028 | 115300 | 145401345500 | 147800 | 147500 | 147800 | 147500 | 2158 |
| 400 | 20241028 | 115200 | 145082781900 | 147500 | 147500 | 147600 | 147500 | 598 |
| 401 | 20241028 | 115100 | 144994569400 | 147500 | 147600 | 147600 | 147400 | 1587 |
| 402 | 20241028 | 115000 | 144760489100 | 147500 | 147500 | 147600 | 147500 | 790 |
| 403 | 20241028 | 114900 | 144643962500 | 147600 | 147800 | 147800 | 147500 | 1842 |
| 404 | 20241028 | 114800 | 144372035700 | 147800 | 147800 | 147800 | 147700 | 598 |
| 405 | 20241028 | 114700 | 144283681700 | 147800 | 147500 | 147800 | 147400 | 1022 |
| 406 | 20241028 | 114600 | 144132731400 | 147400 | 147300 | 147400 | 147300 | 2110 |
| 407 | 20241028 | 114500 | 143821788100 | 147200 | 147400 | 147400 | 147200 | 2466 |
| 408 | 20241028 | 114400 | 143458642800 | 147400 | 147700 | 147700 | 147400 | 2401 |
| 409 | 20241028 | 114300 | 143104319000 | 147700 | 147600 | 147700 | 147600 | 645 |
| 410 | 20241028 | 114200 | 143009090500 | 147600 | 147500 | 147600 | 147400 | 502 |
| 411 | 20241028 | 114100 | 142935046600 | 147500 | 147400 | 147500 | 147300 | 1059 |
| 412 | 20241028 | 114000 | 142778903800 | 147400 | 147400 | 147400 | 147300 | 1968 |
| 413 | 20241028 | 113900 | 142488987300 | 147400 | 147400 | 147500 | 147300 | 1361 |
| 414 | 20241028 | 113800 | 142288414500 | 147400 | 147200 | 147400 | 147100 | 3918 |
| 415 | 20241028 | 113700 | 141711718800 | 147200 | 147300 | 147300 | 147100 | 4340 |
| 416 | 20241028 | 113600 | 141072924900 | 147300 | 147400 | 147400 | 147200 | 6188 |
| 417 | 20241028 | 113500 | 140161192800 | 147400 | 147600 | 147600 | 147400 | 6858 |
| 418 | 20241028 | 113400 | 139149891600 | 147600 | 147600 | 147700 | 147500 | 958 |
| 419 | 20241028 | 113300 | 139008489100 | 147600 | 147700 | 147700 | 147600 | 1812 |
| 420 | 20241028 | 113200 | 138741031300 | 147600 | 147700 | 147800 | 147600 | 1067 |
| 421 | 20241028 | 113100 | 138583443800 | 147700 | 147700 | 147800 | 147600 | 1435 |
| 422 | 20241028 | 113000 | 138371491000 | 147600 | 147700 | 147800 | 147600 | 819 |
| 423 | 20241028 | 112900 | 138250529600 | 147700 | 147600 | 147700 | 147600 | 282 |
| 424 | 20241028 | 112800 | 138208881000 | 147700 | 147500 | 147700 | 147500 | 1350 |
| 425 | 20241028 | 112700 | 138009618300 | 147600 | 147600 | 147600 | 147500 | 390 |
| 426 | 20241028 | 112600 | 137952071700 | 147500 | 147600 | 147600 | 147400 | 9142 |
| 427 | 20241028 | 112500 | 136603579600 | 147600 | 147700 | 147800 | 147600 | 1478 |
| 428 | 20241028 | 112400 | 136385283700 | 147800 | 147900 | 147900 | 147700 | 1881 |
| 429 | 20241028 | 112300 | 136107233500 | 147900 | 147900 | 148000 | 147800 | 386 |
| 430 | 20241028 | 112200 | 136050147800 | 148000 | 148200 | 148200 | 147900 | 1077 |
| 431 | 20241028 | 112100 | 135890720700 | 148200 | 147900 | 148200 | 147900 | 3636 |
| 432 | 20241028 | 112000 | 135352578900 | 148000 | 148000 | 148000 | 147900 | 399 |
| 433 | 20241028 | 111900 | 135293557700 | 148000 | 147900 | 148000 | 147900 | 411 |
| 434 | 20241028 | 111800 | 135232757200 | 147900 | 147800 | 147900 | 147800 | 570 |
| 435 | 20241028 | 111700 | 135148467100 | 147800 | 147800 | 147900 | 147700 | 499 |
| 436 | 20241028 | 111600 | 135074722200 | 147800 | 147600 | 147900 | 147600 | 2878 |
| 437 | 20241028 | 111500 | 134649704400 | 147500 | 147700 | 147700 | 147400 | 9503 |
| 438 | 20241028 | 111400 | 133247706000 | 147600 | 147800 | 147900 | 147600 | 5198 |
| 439 | 20241028 | 111300 | 132479668400 | 147900 | 147800 | 148000 | 147800 | 1278 |
| 440 | 20241028 | 111200 | 132290710000 | 147700 | 147900 | 148000 | 147700 | 2730 |
| 441 | 20241028 | 111100 | 131887096200 | 148000 | 148000 | 148000 | 147900 | 313 |
| 442 | 20241028 | 111000 | 131840774500 | 148000 | 148100 | 148100 | 147900 | 1895 |
| 443 | 20241028 | 110900 | 131560292300 | 148000 | 148300 | 148300 | 148000 | 1068 |
| 444 | 20241028 | 110800 | 131402069600 | 148200 | 148200 | 148300 | 148200 | 326 |
| 445 | 20241028 | 110700 | 131353751900 | 148300 | 147900 | 148300 | 147900 | 1659 |
| 446 | 20241028 | 110600 | 131108116100 | 147900 | 147900 | 148000 | 147800 | 657 |
| 447 | 20241028 | 110500 | 131010962500 | 147900 | 147900 | 148000 | 147900 | 1165 |
| 448 | 20241028 | 110400 | 130838645900 | 147900 | 147800 | 148000 | 147700 | 1169 |
| 449 | 20241028 | 110300 | 130665772500 | 147700 | 147700 | 147800 | 147600 | 1124 |
| 450 | 20241028 | 110200 | 130499739500 | 147700 | 147800 | 147900 | 147700 | 3498 |
| 451 | 20241028 | 110100 | 129982877000 | 147800 | 147800 | 147900 | 147800 | 448 |
| 452 | 20241028 | 110000 | 129916647300 | 148000 | 148100 | 148200 | 147800 | 3494 |
| 453 | 20241028 | 105900 | 129399710300 | 148200 | 148200 | 148200 | 148100 | 310 |
| 454 | 20241028 | 105800 | 129353775300 | 148100 | 147800 | 148300 | 147800 | 1972 |
| 455 | 20241028 | 105700 | 129061912400 | 147800 | 148000 | 148000 | 147800 | 1203 |
| 456 | 20241028 | 105600 | 128883958800 | 148000 | 148100 | 148100 | 148000 | 953 |
| 457 | 20241028 | 105500 | 128742879100 | 148100 | 148300 | 148300 | 148000 | 3205 |
| 458 | 20241028 | 105400 | 128267984900 | 148300 | 148200 | 148400 | 148100 | 1151 |
| 459 | 20241028 | 105300 | 128097324100 | 148100 | 148200 | 148200 | 148100 | 777 |
| 460 | 20241028 | 105200 | 127982244800 | 148200 | 148000 | 148200 | 148000 | 507 |
| 461 | 20241028 | 105100 | 127907167300 | 148000 | 147900 | 148000 | 147800 | 315 |
| 462 | 20241028 | 105000 | 127860555000 | 147900 | 147800 | 147900 | 147700 | 785 |
| 463 | 20241028 | 104900 | 127744537600 | 147700 | 147800 | 147800 | 147600 | 1264 |
| 464 | 20241028 | 104800 | 127557856000 | 147800 | 147800 | 147800 | 147600 | 2520 |
| 465 | 20241028 | 104700 | 127185698800 | 147800 | 148100 | 148200 | 147700 | 3758 |
| 466 | 20241028 | 104600 | 126630005700 | 148200 | 148000 | 148200 | 147900 | 1430 |
| 467 | 20241028 | 104500 | 126418262200 | 148000 | 147900 | 148000 | 147900 | 2003 |
| 468 | 20241028 | 104400 | 126121911700 | 148000 | 147900 | 148000 | 147900 | 1073 |
| 469 | 20241028 | 104300 | 125963144400 | 147800 | 147800 | 147900 | 147800 | 367 |
| 470 | 20241028 | 104200 | 125908887800 | 147800 | 147900 | 148000 | 147800 | 3026 |
| 471 | 20241028 | 104100 | 125461539100 | 148000 | 147800 | 148000 | 147700 | 1167 |
| 472 | 20241028 | 104000 | 125288981300 | 147800 | 147700 | 147800 | 147700 | 812 |
| 473 | 20241028 | 103900 | 125169020700 | 147700 | 147600 | 147700 | 147600 | 1444 |
| 474 | 20241028 | 103800 | 124955778200 | 147600 | 147600 | 147700 | 147600 | 2169 |
| 475 | 20241028 | 103700 | 124635554000 | 147600 | 147500 | 147700 | 147400 | 1426 |
| 476 | 20241028 | 103600 | 124425073500 | 147500 | 147600 | 147900 | 147400 | 7604 |
| 477 | 20241028 | 103500 | 123302798800 | 147600 | 148000 | 148000 | 147600 | 4054 |
| 478 | 20241028 | 103400 | 122703832500 | 148000 | 148000 | 148100 | 147900 | 1346 |
| 479 | 20241028 | 103300 | 122504639600 | 148100 | 147900 | 148200 | 147800 | 2171 |
| 480 | 20241028 | 103200 | 122183297500 | 147900 | 148100 | 148100 | 147800 | 3951 |
| 481 | 20241028 | 103100 | 121598786300 | 148100 | 148300 | 148300 | 148000 | 1468 |
| 482 | 20241028 | 103000 | 121381372300 | 148300 | 148300 | 148400 | 148200 | 2209 |
| 483 | 20241028 | 102900 | 121053831100 | 148300 | 148400 | 148500 | 148300 | 1086 |
| 484 | 20241028 | 102800 | 120892754100 | 148400 | 148200 | 148500 | 148200 | 880 |
| 485 | 20241028 | 102700 | 120762208000 | 148300 | 148300 | 148400 | 148100 | 1710 |
| 486 | 20241028 | 102600 | 120508747400 | 148200 | 148800 | 148800 | 148200 | 2804 |
| 487 | 20241028 | 102500 | 120092538600 | 148800 | 148700 | 148900 | 148700 | 807 |
| 488 | 20241028 | 102400 | 119972459100 | 148800 | 148600 | 148900 | 148500 | 3934 |
| 489 | 20241028 | 102300 | 119387541900 | 148600 | 148800 | 148900 | 148600 | 894 |
| 490 | 20241028 | 102200 | 119254565600 | 148900 | 148600 | 148900 | 148600 | 479 |
| 491 | 20241028 | 102100 | 119183302900 | 148600 | 148900 | 149000 | 148500 | 2435 |
| 492 | 20241028 | 102000 | 118821040700 | 148900 | 148800 | 148900 | 148700 | 3396 |
| 493 | 20241028 | 101900 | 118315820600 | 148800 | 148900 | 149000 | 148800 | 1560 |
| 494 | 20241028 | 101800 | 118083634900 | 148900 | 149100 | 149100 | 148800 | 2463 |
| 495 | 20241028 | 101700 | 117716673500 | 149000 | 149100 | 149200 | 149000 | 4185 |
| 496 | 20241028 | 101600 | 117092947400 | 149200 | 148600 | 149200 | 148600 | 8577 |
| 497 | 20241028 | 101500 | 115815947400 | 148600 | 148700 | 148700 | 148600 | 556 |
| 498 | 20241028 | 101400 | 115733284200 | 148700 | 148800 | 148800 | 148600 | 3067 |
| 499 | 20241028 | 101300 | 115277136000 | 148800 | 148700 | 148800 | 148700 | 4665 |
| 500 | 20241028 | 101200 | 114583209400 | 148700 | 148200 | 148700 | 148200 | 4040 |
| 501 | 20241028 | 101100 | 113983404000 | 148100 | 148200 | 148300 | 148100 | 1432 |
| 502 | 20241028 | 101000 | 113771179900 | 148300 | 148000 | 148300 | 148000 | 3268 |
| 503 | 20241028 | 100900 | 113287093000 | 148000 | 147900 | 148000 | 147600 | 3113 |
| 504 | 20241028 | 100800 | 112827114700 | 147900 | 147700 | 147900 | 147700 | 535 |
| 505 | 20241028 | 100700 | 112748045300 | 147700 | 147500 | 147700 | 147400 | 2625 |
| 506 | 20241028 | 100600 | 112360803300 | 147400 | 147700 | 147800 | 147400 | 7413 |
| 507 | 20241028 | 100500 | 111266972500 | 147700 | 147900 | 148000 | 147500 | 5405 |
| 508 | 20241028 | 100400 | 110468479100 | 147900 | 147600 | 148000 | 147600 | 2104 |
| 509 | 20241028 | 100300 | 110157681800 | 147700 | 147400 | 147700 | 147400 | 4747 |
| 510 | 20241028 | 100200 | 109457492000 | 147500 | 147700 | 147700 | 147400 | 5696 |
| 511 | 20241028 | 100100 | 108617041100 | 147600 | 147900 | 148000 | 147600 | 3398 |
| 512 | 20241028 | 100000 | 108114905900 | 147900 | 147900 | 148000 | 147900 | 1901 |
| 513 | 20241028 | 095900 | 107833673300 | 147900 | 147900 | 148000 | 147800 | 1642 |
| 514 | 20241028 | 095800 | 107590822000 | 147900 | 147900 | 148000 | 147800 | 1601 |
| 515 | 20241028 | 095700 | 107354077500 | 147800 | 147800 | 148000 | 147800 | 2302 |
| 516 | 20241028 | 095600 | 107013620700 | 147900 | 148000 | 148000 | 147800 | 2156 |
| 517 | 20241028 | 095500 | 106694801600 | 147900 | 148000 | 148300 | 147800 | 4489 |
| 518 | 20241028 | 095400 | 106030582100 | 148000 | 147800 | 148000 | 147800 | 2398 |
| 519 | 20241028 | 095300 | 105675929100 | 147900 | 148400 | 148400 | 147800 | 8037 |
| 520 | 20241028 | 095200 | 104485705900 | 148400 | 148400 | 148600 | 148400 | 2282 |
| 521 | 20241028 | 095100 | 104146884300 | 148500 | 148400 | 148600 | 148400 | 4455 |
| 522 | 20241028 | 095000 | 103485330200 | 148400 | 148300 | 148500 | 148300 | 2050 |
| 523 | 20241028 | 094900 | 103181069700 | 148200 | 148400 | 148500 | 148200 | 2584 |
| 524 | 20241028 | 094800 | 102797828900 | 148400 | 148500 | 148600 | 148300 | 3458 |
| 525 | 20241028 | 094700 | 102284486100 | 148500 | 148300 | 148600 | 148200 | 6708 |
| 526 | 20241028 | 094600 | 101288465400 | 148300 | 148200 | 148300 | 148100 | 4617 |
| 527 | 20241028 | 094500 | 100604452700 | 148200 | 148000 | 148200 | 147900 | 4214 |
| 528 | 20241028 | 094400 | 99980494000 | 148000 | 147700 | 148100 | 147700 | 3498 |
| 529 | 20241028 | 094300 | 99463541400 | 147700 | 148000 | 148000 | 147400 | 18692 |
| 530 | 20241028 | 094200 | 96704258700 | 148100 | 147800 | 148100 | 147700 | 6953 |
| 531 | 20241028 | 094100 | 95675613500 | 147800 | 148200 | 148200 | 147600 | 21034 |
| 532 | 20241028 | 094000 | 92566466900 | 148200 | 148400 | 148500 | 148100 | 7172 |
| 533 | 20241028 | 093900 | 91502863100 | 148400 | 148300 | 148500 | 148300 | 4283 |
| 534 | 20241028 | 093800 | 90867352200 | 148300 | 148200 | 148500 | 148200 | 3721 |
| 535 | 20241028 | 093700 | 90315298800 | 148200 | 148700 | 148700 | 148100 | 12669 |
| 536 | 20241028 | 093600 | 88435609400 | 148700 | 148800 | 148900 | 148600 | 3057 |
| 537 | 20241028 | 093500 | 87980984800 | 148800 | 149100 | 149300 | 148800 | 5305 |
| 538 | 20241028 | 093400 | 87190325200 | 149100 | 148700 | 149100 | 148600 | 3901 |
| 539 | 20241028 | 093300 | 86609766700 | 148700 | 148700 | 148800 | 148600 | 3567 |
| 540 | 20241028 | 093200 | 86079447300 | 148700 | 148700 | 149000 | 148600 | 7111 |
| 541 | 20241028 | 093100 | 85021149800 | 148700 | 148900 | 148900 | 148600 | 9237 |
| 542 | 20241028 | 093000 | 83647357100 | 148900 | 149200 | 149200 | 148800 | 9089 |
| 543 | 20241028 | 092900 | 82293076600 | 149200 | 149300 | 149500 | 149100 | 4697 |
| 544 | 20241028 | 092800 | 81591843900 | 149300 | 149700 | 149800 | 149300 | 9154 |
| 545 | 20241028 | 092700 | 80223271500 | 149600 | 150000 | 150000 | 149600 | 3969 |
| 546 | 20241028 | 092600 | 79628580600 | 150000 | 149800 | 150100 | 149600 | 2880 |
| 547 | 20241028 | 092500 | 79197091300 | 149800 | 149500 | 150000 | 149300 | 2981 |
| 548 | 20241028 | 092400 | 78750880300 | 149400 | 149900 | 150200 | 149300 | 9263 |
| 549 | 20241028 | 092300 | 77363873700 | 149900 | 150000 | 150000 | 149700 | 3655 |
| 550 | 20241028 | 092200 | 76816098500 | 149900 | 149800 | 150000 | 149700 | 3384 |
| 551 | 20241028 | 092100 | 76308721200 | 149800 | 150000 | 150000 | 149600 | 8444 |
| 552 | 20241028 | 092000 | 75043722800 | 150000 | 149900 | 150200 | 149700 | 12054 |
| 553 | 20241028 | 091900 | 73236240800 | 150000 | 150100 | 150400 | 149900 | 9748 |
| 554 | 20241028 | 091800 | 71772464200 | 150000 | 149700 | 150200 | 149600 | 8082 |
| 555 | 20241028 | 091700 | 70560090900 | 149700 | 149000 | 149800 | 148900 | 6566 |
| 556 | 20241028 | 091600 | 69579194800 | 149000 | 149000 | 149000 | 148600 | 11156 |
| 557 | 20241028 | 091500 | 67919578000 | 149100 | 148800 | 149400 | 148500 | 12611 |
| 558 | 20241028 | 091400 | 66042043600 | 148900 | 149500 | 149800 | 148800 | 17249 |
| 559 | 20241028 | 091300 | 63467349400 | 149400 | 149300 | 149600 | 149200 | 7206 |
| 560 | 20241028 | 091200 | 62391284100 | 149400 | 149600 | 150000 | 149100 | 19183 |
| 561 | 20241028 | 091100 | 59524582800 | 149600 | 150100 | 150200 | 149500 | 16065 |
| 562 | 20241028 | 091000 | 57117940400 | 150200 | 149800 | 150600 | 149700 | 12883 |
| 563 | 20241028 | 090900 | 55183236000 | 149800 | 149200 | 150200 | 149100 | 15995 |
| 564 | 20241028 | 090800 | 52787145300 | 149200 | 150600 | 150900 | 148300 | 39595 |
| 565 | 20241028 | 090700 | 46853999600 | 150600 | 151700 | 151700 | 150500 | 26536 |
| 566 | 20241028 | 090600 | 42843935500 | 151700 | 152200 | 152300 | 151000 | 34602 |
| 567 | 20241028 | 090500 | 37601105200 | 152300 | 151900 | 152500 | 151600 | 26906 |
| 568 | 20241028 | 090400 | 33512028800 | 152000 | 151200 | 152700 | 151100 | 88091 |
| 569 | 20241028 | 090300 | 20112208200 | 151200 | 150900 | 151300 | 150400 | 24298 |
| 570 | 20241028 | 090200 | 16447351500 | 150900 | 150100 | 151500 | 150000 | 58666 |
| 571 | 20241028 | 090100 | 7600724700 | 150100 | 148300 | 150300 | 148000 | 30580 |
| 572 | 20241028 | 090000 | 3035426900 | 148200 | 147800 | 148900 | 147700 | 20231 |