34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241029 | 183000 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 36252 |
| 3 | 20241029 | 182900 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 4 | 20241029 | 182800 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 5 | 20241029 | 182700 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 6 | 20241029 | 182600 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 7 | 20241029 | 182500 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 8 | 20241029 | 182400 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 9 | 20241029 | 182300 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 10 | 20241029 | 182200 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 11 | 20241029 | 182100 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 12 | 20241029 | 182000 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 13 | 20241029 | 181900 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 14 | 20241029 | 181800 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 15 | 20241029 | 181700 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 16 | 20241029 | 181600 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 17 | 20241029 | 181500 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 18 | 20241029 | 181400 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 19 | 20241029 | 181300 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 20 | 20241029 | 181200 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 21 | 20241029 | 181100 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 22 | 20241029 | 181000 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 23 | 20241029 | 180900 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 24 | 20241029 | 180800 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 25 | 20241029 | 180700 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 26 | 20241029 | 180600 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 27 | 20241029 | 180500 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 28 | 20241029 | 180400 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 29 | 20241029 | 180300 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 30 | 20241029 | 180200 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 31 | 20241029 | 180100 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 32 | 20241029 | 180000 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 36252 |
| 33 | 20241029 | 175900 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 34 | 20241029 | 175800 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 35 | 20241029 | 175700 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 36 | 20241029 | 175600 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 37 | 20241029 | 175500 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 38 | 20241029 | 175400 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 39 | 20241029 | 175300 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 40 | 20241029 | 175200 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 41 | 20241029 | 175100 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 42 | 20241029 | 175000 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 43 | 20241029 | 174900 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 44 | 20241029 | 174800 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 45 | 20241029 | 174700 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 46 | 20241029 | 174600 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 47 | 20241029 | 174500 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 48 | 20241029 | 174400 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 49 | 20241029 | 174300 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 50 | 20241029 | 174200 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 51 | 20241029 | 174100 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 52 | 20241029 | 174000 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 53 | 20241029 | 173900 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 54 | 20241029 | 173800 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 55 | 20241029 | 173700 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 56 | 20241029 | 173600 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 57 | 20241029 | 173500 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 58 | 20241029 | 173400 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 59 | 20241029 | 173300 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 60 | 20241029 | 173200 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 61 | 20241029 | 173100 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 62 | 20241029 | 173000 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 36252 |
| 63 | 20241029 | 172900 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 64 | 20241029 | 172800 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 65 | 20241029 | 172700 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 66 | 20241029 | 172600 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 67 | 20241029 | 172500 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 68 | 20241029 | 172400 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 69 | 20241029 | 172300 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 70 | 20241029 | 172200 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 71 | 20241029 | 172100 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 72 | 20241029 | 172000 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 73 | 20241029 | 171900 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 74 | 20241029 | 171800 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 75 | 20241029 | 171700 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 76 | 20241029 | 171600 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 77 | 20241029 | 171500 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 78 | 20241029 | 171400 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 79 | 20241029 | 171300 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 80 | 20241029 | 171200 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 81 | 20241029 | 171100 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 82 | 20241029 | 171000 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 83 | 20241029 | 170900 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 84 | 20241029 | 170800 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 85 | 20241029 | 170700 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 86 | 20241029 | 170600 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 87 | 20241029 | 170500 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 88 | 20241029 | 170400 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 89 | 20241029 | 170300 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 90 | 20241029 | 170200 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 91 | 20241029 | 170100 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 92 | 20241029 | 170000 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 36252 |
| 93 | 20241029 | 165900 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 94 | 20241029 | 165800 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 95 | 20241029 | 165700 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 96 | 20241029 | 165600 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 97 | 20241029 | 165500 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 98 | 20241029 | 165400 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 99 | 20241029 | 165300 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 100 | 20241029 | 165200 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 101 | 20241029 | 165100 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 102 | 20241029 | 165000 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 103 | 20241029 | 164900 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 104 | 20241029 | 164800 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 105 | 20241029 | 164700 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 106 | 20241029 | 164600 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 107 | 20241029 | 164500 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 108 | 20241029 | 164400 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 109 | 20241029 | 164300 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 110 | 20241029 | 164200 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 111 | 20241029 | 164100 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 112 | 20241029 | 164000 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 113 | 20241029 | 163900 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 114 | 20241029 | 163800 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 115 | 20241029 | 163700 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 116 | 20241029 | 163600 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 117 | 20241029 | 163500 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 118 | 20241029 | 163400 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 119 | 20241029 | 163300 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 120 | 20241029 | 163200 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 121 | 20241029 | 163100 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 122 | 20241029 | 163000 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 36252 |
| 123 | 20241029 | 162900 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 124 | 20241029 | 162800 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 125 | 20241029 | 162700 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 126 | 20241029 | 162600 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 127 | 20241029 | 162500 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 128 | 20241029 | 162400 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 129 | 20241029 | 162300 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 130 | 20241029 | 162200 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 131 | 20241029 | 162100 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 132 | 20241029 | 162000 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 133 | 20241029 | 161900 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 134 | 20241029 | 161800 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 135 | 20241029 | 161700 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 136 | 20241029 | 161600 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 137 | 20241029 | 161500 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 138 | 20241029 | 161400 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 139 | 20241029 | 161300 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 140 | 20241029 | 161200 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 141 | 20241029 | 161100 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 142 | 20241029 | 161000 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 143 | 20241029 | 160900 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 144 | 20241029 | 160800 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 145 | 20241029 | 160700 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 146 | 20241029 | 160600 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 147 | 20241029 | 160500 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 148 | 20241029 | 160400 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 149 | 20241029 | 160300 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 150 | 20241029 | 160200 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 151 | 20241029 | 160100 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 152 | 20241029 | 160000 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 36252 |
| 153 | 20241029 | 155900 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 154 | 20241029 | 155800 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 155 | 20241029 | 155700 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 156 | 20241029 | 155600 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 157 | 20241029 | 155500 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 158 | 20241029 | 155400 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 159 | 20241029 | 155300 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 160 | 20241029 | 155200 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 161 | 20241029 | 155100 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 162 | 20241029 | 155000 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 163 | 20241029 | 154900 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 164 | 20241029 | 154800 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 165 | 20241029 | 154700 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 166 | 20241029 | 154600 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 167 | 20241029 | 154500 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 168 | 20241029 | 154400 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 169 | 20241029 | 154300 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 170 | 20241029 | 154200 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 171 | 20241029 | 154100 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 172 | 20241029 | 154000 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 173 | 20241029 | 153900 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 174 | 20241029 | 153800 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 175 | 20241029 | 153700 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 176 | 20241029 | 153600 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 177 | 20241029 | 153500 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 178 | 20241029 | 153400 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 179 | 20241029 | 153300 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 180 | 20241029 | 153200 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 181 | 20241029 | 153100 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 0 |
| 182 | 20241029 | 153000 | 307167507300 | 143200 | 143200 | 143200 | 143200 | 72504 |
| 183 | 20241029 | 152900 | 301976220900 | 143100 | 143100 | 143100 | 143100 | 0 |
| 184 | 20241029 | 152800 | 301976220900 | 143100 | 143100 | 143100 | 143100 | 0 |
| 185 | 20241029 | 152700 | 301976220900 | 143100 | 143100 | 143100 | 143100 | 0 |
| 186 | 20241029 | 152600 | 301976220900 | 143100 | 143100 | 143100 | 143100 | 0 |
| 187 | 20241029 | 152500 | 301976220900 | 143100 | 143100 | 143100 | 143100 | 0 |
| 188 | 20241029 | 152400 | 301976220900 | 143100 | 143100 | 143100 | 143100 | 0 |
| 189 | 20241029 | 152300 | 301976220900 | 143100 | 143100 | 143100 | 143100 | 0 |
| 190 | 20241029 | 152200 | 301976220900 | 143100 | 143100 | 143100 | 143100 | 0 |
| 191 | 20241029 | 152100 | 301976220900 | 143100 | 143100 | 143100 | 143100 | 0 |
| 192 | 20241029 | 152000 | 301976220900 | 143100 | 143100 | 143100 | 143100 | 0 |
| 193 | 20241029 | 151900 | 301976220900 | 143100 | 143000 | 143300 | 143000 | 16126 |
| 194 | 20241029 | 151800 | 299668336300 | 143100 | 143300 | 143400 | 143000 | 18200 |
| 195 | 20241029 | 151700 | 297061705500 | 143300 | 143200 | 143400 | 143200 | 8100 |
| 196 | 20241029 | 151600 | 295901108500 | 143200 | 143400 | 143500 | 143200 | 5629 |
| 197 | 20241029 | 151500 | 295094549500 | 143400 | 143800 | 143900 | 143300 | 11549 |
| 198 | 20241029 | 151400 | 293436832500 | 143800 | 143800 | 144000 | 143800 | 6729 |
| 199 | 20241029 | 151300 | 292468887200 | 143900 | 143900 | 144100 | 143800 | 9720 |
| 200 | 20241029 | 151200 | 291069630700 | 143900 | 143700 | 143900 | 143700 | 5572 |
| 201 | 20241029 | 151100 | 290268309600 | 143700 | 143500 | 143800 | 143300 | 11312 |
| 202 | 20241029 | 151000 | 288644555400 | 143400 | 143200 | 143500 | 143200 | 5993 |
| 203 | 20241029 | 150900 | 287785503600 | 143200 | 143100 | 143300 | 143100 | 5201 |
| 204 | 20241029 | 150800 | 287040670100 | 143100 | 143100 | 143200 | 143100 | 5217 |
| 205 | 20241029 | 150700 | 286293940900 | 143100 | 143200 | 143200 | 143000 | 12937 |
| 206 | 20241029 | 150600 | 284442896500 | 143200 | 143600 | 143600 | 143100 | 16163 |
| 207 | 20241029 | 150500 | 282126172500 | 143600 | 143700 | 143700 | 143500 | 6047 |
| 208 | 20241029 | 150400 | 281258236600 | 143600 | 143600 | 143700 | 143500 | 3554 |
| 209 | 20241029 | 150300 | 280747782300 | 143700 | 143500 | 143800 | 143500 | 3571 |
| 210 | 20241029 | 150200 | 280234845700 | 143500 | 143400 | 143700 | 143300 | 5276 |
| 211 | 20241029 | 150100 | 279477922000 | 143400 | 143800 | 143900 | 143400 | 11454 |
| 212 | 20241029 | 150000 | 277833494400 | 143900 | 144000 | 144000 | 143800 | 6110 |
| 213 | 20241029 | 145900 | 276954354700 | 144000 | 143900 | 144000 | 143800 | 2586 |
| 214 | 20241029 | 145800 | 276582251600 | 143800 | 143700 | 143900 | 143600 | 4228 |
| 215 | 20241029 | 145700 | 275974740300 | 143700 | 143900 | 144000 | 143600 | 7228 |
| 216 | 20241029 | 145600 | 274935647200 | 143900 | 144200 | 144200 | 143800 | 11501 |
| 217 | 20241029 | 145500 | 273279756000 | 144100 | 144300 | 144300 | 144100 | 4661 |
| 218 | 20241029 | 145400 | 272607483500 | 144300 | 144200 | 144400 | 144200 | 3521 |
| 219 | 20241029 | 145300 | 272099345000 | 144300 | 144400 | 144500 | 144200 | 4414 |
| 220 | 20241029 | 145200 | 271462387000 | 144300 | 144800 | 144900 | 144300 | 7189 |
| 221 | 20241029 | 145100 | 270422893500 | 144800 | 144900 | 145000 | 144800 | 2640 |
| 222 | 20241029 | 145000 | 270040359500 | 144800 | 144900 | 145000 | 144800 | 2761 |
| 223 | 20241029 | 144900 | 269640300500 | 144900 | 145000 | 145100 | 144900 | 2070 |
| 224 | 20241029 | 144800 | 269340211200 | 145000 | 145200 | 145200 | 144800 | 6260 |
| 225 | 20241029 | 144700 | 268432377200 | 145200 | 145100 | 145300 | 145000 | 5112 |
| 226 | 20241029 | 144600 | 267690227200 | 145200 | 145000 | 145200 | 144900 | 3383 |
| 227 | 20241029 | 144500 | 267199475900 | 145000 | 145200 | 145300 | 144900 | 5553 |
| 228 | 20241029 | 144400 | 266393729000 | 145200 | 144800 | 145300 | 144800 | 3125 |
| 229 | 20241029 | 144300 | 265940636900 | 144800 | 144800 | 144900 | 144700 | 3093 |
| 230 | 20241029 | 144200 | 265492852000 | 144800 | 145200 | 145200 | 144700 | 5844 |
| 231 | 20241029 | 144100 | 264645603600 | 145200 | 145500 | 145700 | 145200 | 8827 |
| 232 | 20241029 | 144000 | 263361583500 | 145600 | 145200 | 145700 | 145100 | 11454 |
| 233 | 20241029 | 143900 | 261695441400 | 145200 | 144900 | 145400 | 144900 | 12337 |
| 234 | 20241029 | 143800 | 259904440000 | 144900 | 145100 | 145200 | 144700 | 7562 |
| 235 | 20241029 | 143700 | 258808292500 | 145100 | 144100 | 145100 | 144100 | 26215 |
| 236 | 20241029 | 143600 | 255018001500 | 144100 | 143900 | 144100 | 143900 | 9267 |
| 237 | 20241029 | 143500 | 253683424300 | 143900 | 143800 | 144000 | 143800 | 2326 |
| 238 | 20241029 | 143400 | 253348737200 | 143800 | 143900 | 143900 | 143800 | 2848 |
| 239 | 20241029 | 143300 | 252939133400 | 143900 | 143700 | 143900 | 143700 | 3230 |
| 240 | 20241029 | 143200 | 252474645400 | 143700 | 143700 | 143800 | 143700 | 1760 |
| 241 | 20241029 | 143100 | 252221605800 | 143800 | 143600 | 143800 | 143600 | 1211 |
| 242 | 20241029 | 143000 | 252047605500 | 143700 | 143700 | 143800 | 143600 | 1940 |
| 243 | 20241029 | 142900 | 251768852800 | 143700 | 143800 | 143800 | 143600 | 3857 |
| 244 | 20241029 | 142800 | 251214412200 | 143900 | 143900 | 144000 | 143800 | 1619 |
| 245 | 20241029 | 142700 | 250981463700 | 143900 | 144000 | 144000 | 143800 | 3054 |
| 246 | 20241029 | 142600 | 250541913900 | 143900 | 143800 | 144000 | 143800 | 3222 |
| 247 | 20241029 | 142500 | 250078265700 | 143800 | 143600 | 143900 | 143600 | 2953 |
| 248 | 20241029 | 142400 | 249653729800 | 143600 | 143500 | 143700 | 143500 | 2009 |
| 249 | 20241029 | 142300 | 249365263900 | 143500 | 143400 | 143600 | 143400 | 1487 |
| 250 | 20241029 | 142200 | 249151925100 | 143500 | 143200 | 143500 | 143200 | 1740 |
| 251 | 20241029 | 142100 | 248902488900 | 143200 | 143100 | 143300 | 143100 | 3460 |
| 252 | 20241029 | 142000 | 248407249700 | 143100 | 143100 | 143200 | 143100 | 1820 |
| 253 | 20241029 | 141900 | 248146722200 | 143100 | 143100 | 143200 | 143000 | 1914 |
| 254 | 20241029 | 141800 | 247872834400 | 143100 | 143200 | 143200 | 143000 | 3409 |
| 255 | 20241029 | 141700 | 247384986900 | 143100 | 143100 | 143200 | 143100 | 2608 |
| 256 | 20241029 | 141600 | 247011670500 | 143100 | 143200 | 143200 | 143100 | 2286 |
| 257 | 20241029 | 141500 | 246684512900 | 143200 | 143200 | 143300 | 143100 | 2219 |
| 258 | 20241029 | 141400 | 246366714800 | 143200 | 143400 | 143500 | 143100 | 5292 |
| 259 | 20241029 | 141300 | 245608579000 | 143500 | 143400 | 143500 | 143400 | 1006 |
| 260 | 20241029 | 141200 | 245464303700 | 143400 | 143400 | 143500 | 143400 | 1180 |
| 261 | 20241029 | 141100 | 245295047700 | 143400 | 143400 | 143500 | 143300 | 2236 |
| 262 | 20241029 | 141000 | 244974515300 | 143400 | 143400 | 143500 | 143300 | 2662 |
| 263 | 20241029 | 140900 | 244592744800 | 143500 | 143800 | 143900 | 143400 | 7555 |
| 264 | 20241029 | 140800 | 243507232900 | 143800 | 143800 | 144000 | 143800 | 5779 |
| 265 | 20241029 | 140700 | 242675655400 | 143800 | 143700 | 143900 | 143700 | 4168 |
| 266 | 20241029 | 140600 | 242076329000 | 143700 | 143700 | 143800 | 143600 | 2779 |
| 267 | 20241029 | 140500 | 241676871000 | 143700 | 143600 | 143800 | 143600 | 3744 |
| 268 | 20241029 | 140400 | 241138851100 | 143700 | 143500 | 143700 | 143400 | 1877 |
| 269 | 20241029 | 140300 | 240869449600 | 143400 | 143200 | 143500 | 143200 | 2186 |
| 270 | 20241029 | 140200 | 240556144800 | 143100 | 143600 | 143600 | 143100 | 5646 |
| 271 | 20241029 | 140100 | 239746469400 | 143600 | 143200 | 143600 | 143200 | 3894 |
| 272 | 20241029 | 140000 | 239188138000 | 143200 | 142900 | 143300 | 142900 | 10413 |
| 273 | 20241029 | 135900 | 237699033500 | 143000 | 143100 | 143100 | 142900 | 3430 |
| 274 | 20241029 | 135800 | 237208566500 | 143100 | 143000 | 143200 | 142900 | 4362 |
| 275 | 20241029 | 135700 | 236584803300 | 143000 | 143100 | 143200 | 142900 | 5506 |
| 276 | 20241029 | 135600 | 235797291300 | 143100 | 143200 | 143300 | 143100 | 3801 |
| 277 | 20241029 | 135500 | 235253039300 | 143300 | 143500 | 143500 | 143200 | 3949 |
| 278 | 20241029 | 135400 | 234687000700 | 143400 | 143200 | 143600 | 143200 | 5254 |
| 279 | 20241029 | 135300 | 233933474500 | 143300 | 142900 | 143300 | 142800 | 2690 |
| 280 | 20241029 | 135200 | 233548484800 | 142900 | 142800 | 143000 | 142700 | 5531 |
| 281 | 20241029 | 135100 | 232758714000 | 142800 | 142900 | 143000 | 142700 | 12051 |
| 282 | 20241029 | 135000 | 231037888200 | 143000 | 143100 | 143200 | 142900 | 9745 |
| 283 | 20241029 | 134900 | 229644056900 | 143100 | 143100 | 143300 | 143100 | 2753 |
| 284 | 20241029 | 134800 | 229249928200 | 143200 | 143400 | 143500 | 143100 | 8952 |
| 285 | 20241029 | 134700 | 227967632000 | 143400 | 143600 | 143600 | 143400 | 4905 |
| 286 | 20241029 | 134600 | 227263852100 | 143600 | 143800 | 143800 | 143600 | 2865 |
| 287 | 20241029 | 134500 | 226852270000 | 143700 | 143800 | 144000 | 143700 | 5251 |
| 288 | 20241029 | 134400 | 226096979600 | 143900 | 143700 | 143900 | 143700 | 3590 |
| 289 | 20241029 | 134300 | 225580837300 | 143800 | 143600 | 143800 | 143500 | 4135 |
| 290 | 20241029 | 134200 | 224986859100 | 143600 | 143800 | 143800 | 143600 | 5656 |
| 291 | 20241029 | 134100 | 224174077100 | 143800 | 143600 | 143800 | 143500 | 5630 |
| 292 | 20241029 | 134000 | 223365436800 | 143600 | 143500 | 143600 | 143400 | 1676 |
| 293 | 20241029 | 133900 | 223124912900 | 143500 | 143500 | 143600 | 143300 | 4260 |
| 294 | 20241029 | 133800 | 222513767300 | 143500 | 143300 | 143600 | 143200 | 8136 |
| 295 | 20241029 | 133700 | 221347219700 | 143400 | 143100 | 143400 | 143000 | 6591 |
| 296 | 20241029 | 133600 | 220403278000 | 143100 | 142800 | 143500 | 142700 | 14295 |
| 297 | 20241029 | 133500 | 218358387500 | 142800 | 143100 | 143200 | 142700 | 21295 |
| 298 | 20241029 | 133400 | 215314581800 | 143200 | 143600 | 143700 | 143100 | 13794 |
| 299 | 20241029 | 133300 | 213336732100 | 143600 | 143600 | 143700 | 143500 | 9308 |
| 300 | 20241029 | 133200 | 212000028800 | 143700 | 143600 | 143700 | 143400 | 13027 |
| 301 | 20241029 | 133100 | 210130021100 | 143600 | 144200 | 144300 | 143500 | 35372 |
| 302 | 20241029 | 133000 | 205039814600 | 144200 | 144400 | 144500 | 144200 | 12772 |
| 303 | 20241029 | 132900 | 203196713400 | 144400 | 144700 | 144700 | 144400 | 15934 |
| 304 | 20241029 | 132800 | 200894495400 | 144600 | 144700 | 144800 | 144600 | 4044 |
| 305 | 20241029 | 132700 | 200309542600 | 144700 | 144700 | 144800 | 144700 | 480 |
| 306 | 20241029 | 132600 | 200240082500 | 144700 | 144700 | 144800 | 144700 | 1853 |
| 307 | 20241029 | 132500 | 199971938200 | 144800 | 144900 | 144900 | 144700 | 1533 |
| 308 | 20241029 | 132400 | 199749965500 | 144900 | 144700 | 144900 | 144600 | 1801 |
| 309 | 20241029 | 132300 | 199489171200 | 144600 | 144500 | 144800 | 144500 | 2880 |
| 310 | 20241029 | 132200 | 199072474000 | 144600 | 144600 | 144700 | 144500 | 6321 |
| 311 | 20241029 | 132100 | 198158422300 | 144600 | 144700 | 144700 | 144600 | 1164 |
| 312 | 20241029 | 132000 | 197990022200 | 144700 | 144800 | 144800 | 144600 | 2165 |
| 313 | 20241029 | 131900 | 197676734000 | 144800 | 144800 | 144800 | 144700 | 1503 |
| 314 | 20241029 | 131800 | 197459245700 | 144800 | 144800 | 144800 | 144700 | 2921 |
| 315 | 20241029 | 131700 | 197036550000 | 144800 | 145000 | 145000 | 144800 | 3505 |
| 316 | 20241029 | 131600 | 196528832700 | 145000 | 145000 | 145100 | 144900 | 1766 |
| 317 | 20241029 | 131500 | 196272781200 | 145000 | 145000 | 145100 | 144900 | 748 |
| 318 | 20241029 | 131400 | 196164346100 | 145000 | 145000 | 145100 | 144900 | 1611 |
| 319 | 20241029 | 131300 | 195930767500 | 145000 | 144900 | 145000 | 144900 | 1214 |
| 320 | 20241029 | 131200 | 195754804900 | 144900 | 144700 | 145000 | 144700 | 1992 |
| 321 | 20241029 | 131100 | 195466269900 | 144700 | 144600 | 144800 | 144600 | 2633 |
| 322 | 20241029 | 131000 | 195085323600 | 144600 | 144700 | 144700 | 144600 | 1441 |
| 323 | 20241029 | 130900 | 194876911500 | 144700 | 144700 | 144800 | 144600 | 3721 |
| 324 | 20241029 | 130800 | 194338495000 | 144700 | 144900 | 144900 | 144700 | 2072 |
| 325 | 20241029 | 130700 | 194038502000 | 144900 | 144800 | 144900 | 144800 | 1011 |
| 326 | 20241029 | 130600 | 193892087900 | 144800 | 144900 | 144900 | 144800 | 782 |
| 327 | 20241029 | 130500 | 193778803900 | 144900 | 144900 | 145000 | 144900 | 3348 |
| 328 | 20241029 | 130400 | 193293577300 | 144900 | 145000 | 145200 | 144900 | 2635 |
| 329 | 20241029 | 130300 | 192911486700 | 145100 | 145100 | 145200 | 145000 | 2122 |
| 330 | 20241029 | 130200 | 192603650900 | 145100 | 145100 | 145200 | 145100 | 892 |
| 331 | 20241029 | 130100 | 192474210800 | 145100 | 145200 | 145300 | 145100 | 2091 |
| 332 | 20241029 | 130000 | 192170687900 | 145300 | 145300 | 145500 | 145200 | 1875 |
| 333 | 20241029 | 125900 | 191898149800 | 145300 | 145500 | 145600 | 145200 | 3092 |
| 334 | 20241029 | 125800 | 191448498300 | 145500 | 145600 | 145600 | 145500 | 1071 |
| 335 | 20241029 | 125700 | 191292584800 | 145600 | 145800 | 145900 | 145500 | 3789 |
| 336 | 20241029 | 125600 | 190740367600 | 145800 | 145700 | 145800 | 145700 | 2218 |
| 337 | 20241029 | 125500 | 190417099800 | 145700 | 145600 | 145800 | 145500 | 3783 |
| 338 | 20241029 | 125400 | 189866055000 | 145600 | 145500 | 145700 | 145500 | 1145 |
| 339 | 20241029 | 125300 | 189699320400 | 145500 | 145500 | 145800 | 145400 | 4445 |
| 340 | 20241029 | 125200 | 189052145700 | 145500 | 145200 | 145500 | 145200 | 2555 |
| 341 | 20241029 | 125100 | 188680720100 | 145200 | 145000 | 145300 | 145000 | 2659 |
| 342 | 20241029 | 125000 | 188294756400 | 145000 | 144900 | 145100 | 144800 | 1887 |
| 343 | 20241029 | 124900 | 188021181700 | 145000 | 144700 | 145000 | 144700 | 1360 |
| 344 | 20241029 | 124800 | 187824213100 | 144800 | 144800 | 144900 | 144700 | 845 |
| 345 | 20241029 | 124700 | 187701902700 | 144700 | 144700 | 144900 | 144700 | 1354 |
| 346 | 20241029 | 124600 | 187505897900 | 144800 | 144700 | 144900 | 144600 | 2377 |
| 347 | 20241029 | 124500 | 187162034600 | 144600 | 144600 | 144700 | 144600 | 3266 |
| 348 | 20241029 | 124400 | 186689676900 | 144600 | 144500 | 144700 | 144500 | 2119 |
| 349 | 20241029 | 124300 | 186383277200 | 144600 | 144500 | 144700 | 144500 | 7170 |
| 350 | 20241029 | 124200 | 185346662500 | 144600 | 144600 | 144600 | 144500 | 2631 |
| 351 | 20241029 | 124100 | 184966397700 | 144500 | 144700 | 144700 | 144500 | 5306 |
| 352 | 20241029 | 124000 | 184199085000 | 144800 | 144900 | 145000 | 144700 | 5894 |
| 353 | 20241029 | 123900 | 183345596900 | 144900 | 144800 | 145000 | 144700 | 2907 |
| 354 | 20241029 | 123800 | 182924509600 | 144800 | 144700 | 144900 | 144700 | 5332 |
| 355 | 20241029 | 123700 | 182152656600 | 144800 | 144700 | 144800 | 144700 | 2450 |
| 356 | 20241029 | 123600 | 181798109800 | 144800 | 145000 | 145100 | 144700 | 27373 |
| 357 | 20241029 | 123500 | 177831885300 | 145000 | 145200 | 145200 | 145000 | 6740 |
| 358 | 20241029 | 123400 | 176854233800 | 145200 | 145200 | 145300 | 145200 | 678 |
| 359 | 20241029 | 123300 | 176755785500 | 145200 | 145300 | 145300 | 145200 | 932 |
| 360 | 20241029 | 123200 | 176620426300 | 145300 | 145200 | 145300 | 145200 | 1277 |
| 361 | 20241029 | 123100 | 176434993100 | 145300 | 145300 | 145300 | 145200 | 652 |
| 362 | 20241029 | 123000 | 176340280300 | 145300 | 145300 | 145400 | 145200 | 1254 |
| 363 | 20241029 | 122900 | 176158108400 | 145300 | 145100 | 145400 | 145100 | 3393 |
| 364 | 20241029 | 122800 | 175665299100 | 145100 | 145100 | 145200 | 145000 | 1929 |
| 365 | 20241029 | 122700 | 175385394100 | 145000 | 145200 | 145300 | 145000 | 8999 |
| 366 | 20241029 | 122600 | 174079524100 | 145200 | 145200 | 145300 | 145200 | 539 |
| 367 | 20241029 | 122500 | 174001258900 | 145300 | 145200 | 145300 | 145100 | 3008 |
| 368 | 20241029 | 122400 | 173564517600 | 145300 | 145200 | 145300 | 145200 | 690 |
| 369 | 20241029 | 122300 | 173464305300 | 145300 | 145300 | 145400 | 145100 | 5545 |
| 370 | 20241029 | 122200 | 172659153200 | 145400 | 145300 | 145400 | 145200 | 1458 |
| 371 | 20241029 | 122100 | 172447300100 | 145200 | 145300 | 145600 | 145200 | 4706 |
| 372 | 20241029 | 122000 | 171763379700 | 145400 | 145400 | 145500 | 145300 | 2132 |
| 373 | 20241029 | 121900 | 171453445700 | 145500 | 145400 | 145500 | 145400 | 2346 |
| 374 | 20241029 | 121800 | 171112319200 | 145400 | 145600 | 145600 | 145400 | 4060 |
| 375 | 20241029 | 121700 | 170521778300 | 145500 | 145700 | 145700 | 145500 | 1553 |
| 376 | 20241029 | 121600 | 170295678300 | 145700 | 145800 | 145900 | 145600 | 787 |
| 377 | 20241029 | 121500 | 170180996500 | 145800 | 145700 | 145800 | 145600 | 1112 |
| 378 | 20241029 | 121400 | 170018974200 | 145700 | 145600 | 145800 | 145600 | 485 |
| 379 | 20241029 | 121300 | 169948331900 | 145600 | 145700 | 145700 | 145600 | 1585 |
| 380 | 20241029 | 121200 | 169717438700 | 145700 | 145700 | 145900 | 145700 | 1365 |
| 381 | 20241029 | 121100 | 169518416300 | 145700 | 145900 | 146000 | 145700 | 1283 |
| 382 | 20241029 | 121000 | 169331279200 | 145900 | 145900 | 146000 | 145900 | 919 |
| 383 | 20241029 | 120900 | 169197178900 | 145900 | 145900 | 146100 | 145800 | 1184 |
| 384 | 20241029 | 120800 | 169024435800 | 145800 | 146000 | 146200 | 145700 | 4117 |
| 385 | 20241029 | 120700 | 168423509100 | 146000 | 145900 | 146000 | 145800 | 1344 |
| 386 | 20241029 | 120600 | 168227431400 | 145800 | 145800 | 146000 | 145800 | 1796 |
| 387 | 20241029 | 120500 | 167965422600 | 145800 | 145700 | 145900 | 145700 | 619 |
| 388 | 20241029 | 120400 | 167875158900 | 145800 | 145800 | 145800 | 145700 | 554 |
| 389 | 20241029 | 120300 | 167794411800 | 145700 | 145700 | 145900 | 145700 | 1379 |
| 390 | 20241029 | 120200 | 167593411100 | 145700 | 145600 | 145900 | 145500 | 884 |
| 391 | 20241029 | 120100 | 167464598100 | 145600 | 145400 | 145600 | 145400 | 1673 |
| 392 | 20241029 | 120000 | 167221257900 | 145400 | 145400 | 145500 | 145400 | 377 |
| 393 | 20241029 | 115900 | 167166428000 | 145400 | 145500 | 145500 | 145400 | 2057 |
| 394 | 20241029 | 115800 | 166867196600 | 145500 | 145600 | 145700 | 145500 | 1562 |
| 395 | 20241029 | 115700 | 166639811100 | 145600 | 145800 | 145900 | 145600 | 3657 |
| 396 | 20241029 | 115600 | 166106833600 | 145800 | 145800 | 145900 | 145800 | 417 |
| 397 | 20241029 | 115500 | 166046027100 | 145800 | 145900 | 145900 | 145800 | 446 |
| 398 | 20241029 | 115400 | 165980988500 | 145800 | 145800 | 145900 | 145800 | 1371 |
| 399 | 20241029 | 115300 | 165781062900 | 145800 | 145900 | 146000 | 145800 | 1151 |
| 400 | 20241029 | 115200 | 165613148100 | 145800 | 145600 | 145900 | 145600 | 1033 |
| 401 | 20241029 | 115100 | 165462587000 | 145700 | 145500 | 145700 | 145400 | 853 |
| 402 | 20241029 | 115000 | 165338438900 | 145500 | 145400 | 145500 | 145400 | 1288 |
| 403 | 20241029 | 114900 | 165151093100 | 145400 | 145400 | 145500 | 145400 | 620 |
| 404 | 20241029 | 114800 | 165060920600 | 145500 | 145500 | 145500 | 145300 | 842 |
| 405 | 20241029 | 114700 | 164938468800 | 145400 | 145300 | 145500 | 145300 | 1950 |
| 406 | 20241029 | 114600 | 164655033000 | 145400 | 145400 | 145500 | 145300 | 2670 |
| 407 | 20241029 | 114500 | 164266912700 | 145500 | 145400 | 145600 | 145400 | 1350 |
| 408 | 20241029 | 114400 | 164070517400 | 145400 | 145500 | 145500 | 145400 | 607 |
| 409 | 20241029 | 114300 | 163982255800 | 145500 | 145400 | 145600 | 145300 | 965 |
| 410 | 20241029 | 114200 | 163841943000 | 145300 | 145400 | 145500 | 145300 | 696 |
| 411 | 20241029 | 114100 | 163740787800 | 145300 | 145300 | 145400 | 145300 | 602 |
| 412 | 20241029 | 114000 | 163653286100 | 145400 | 145300 | 145400 | 145200 | 887 |
| 413 | 20241029 | 113900 | 163524393900 | 145300 | 145300 | 145400 | 145300 | 2572 |
| 414 | 20241029 | 113800 | 163150653700 | 145300 | 145400 | 145500 | 145300 | 1161 |
| 415 | 20241029 | 113700 | 162981846500 | 145400 | 145400 | 145500 | 145300 | 2614 |
| 416 | 20241029 | 113600 | 162601700200 | 145400 | 145300 | 145500 | 145300 | 1098 |
| 417 | 20241029 | 113500 | 162442117500 | 145300 | 145300 | 145400 | 145200 | 1202 |
| 418 | 20241029 | 113400 | 162267474100 | 145300 | 145300 | 145400 | 145200 | 1316 |
| 419 | 20241029 | 113300 | 162076327200 | 145300 | 145300 | 145400 | 145200 | 2608 |
| 420 | 20241029 | 113200 | 161697451100 | 145400 | 145400 | 145500 | 145300 | 1535 |
| 421 | 20241029 | 113100 | 161474320200 | 145400 | 145500 | 145500 | 145300 | 2331 |
| 422 | 20241029 | 113000 | 161135524500 | 145500 | 145500 | 145600 | 145400 | 1904 |
| 423 | 20241029 | 112900 | 160858557000 | 145500 | 145600 | 145600 | 145400 | 1788 |
| 424 | 20241029 | 112800 | 160598446500 | 145600 | 145400 | 145700 | 145400 | 989 |
| 425 | 20241029 | 112700 | 160454551800 | 145300 | 145200 | 145500 | 145200 | 1324 |
| 426 | 20241029 | 112600 | 160262213800 | 145200 | 145700 | 145700 | 145100 | 7430 |
| 427 | 20241029 | 112500 | 159182612600 | 145600 | 145500 | 145900 | 145500 | 1626 |
| 428 | 20241029 | 112400 | 158945796500 | 145600 | 145600 | 145700 | 145500 | 2463 |
| 429 | 20241029 | 112300 | 158587285000 | 145600 | 146100 | 146100 | 145600 | 5227 |
| 430 | 20241029 | 112200 | 157824798900 | 146000 | 146100 | 146200 | 146000 | 1709 |
| 431 | 20241029 | 112100 | 157575106600 | 146100 | 146300 | 146400 | 146000 | 3457 |
| 432 | 20241029 | 112000 | 157069853700 | 146200 | 146000 | 146300 | 146000 | 2685 |
| 433 | 20241029 | 111900 | 156677361000 | 146000 | 146000 | 146100 | 145900 | 1380 |
| 434 | 20241029 | 111800 | 156475868200 | 146000 | 146000 | 146200 | 145900 | 3176 |
| 435 | 20241029 | 111700 | 156012007300 | 146100 | 145900 | 146100 | 145900 | 5556 |
| 436 | 20241029 | 111600 | 155200871500 | 146000 | 145800 | 146000 | 145800 | 3530 |
| 437 | 20241029 | 111500 | 154685683800 | 145900 | 145800 | 145900 | 145700 | 1591 |
| 438 | 20241029 | 111400 | 154453716900 | 145700 | 145900 | 145900 | 145400 | 3743 |
| 439 | 20241029 | 111300 | 153908175400 | 145900 | 145300 | 145900 | 145300 | 2128 |
| 440 | 20241029 | 111200 | 153598290300 | 145300 | 145500 | 145500 | 145200 | 3797 |
| 441 | 20241029 | 111100 | 153046516700 | 145500 | 145400 | 145600 | 145300 | 2207 |
| 442 | 20241029 | 111000 | 152725553000 | 145400 | 145500 | 145700 | 145300 | 5345 |
| 443 | 20241029 | 110900 | 151947701100 | 145400 | 145200 | 145500 | 145200 | 1779 |
| 444 | 20241029 | 110800 | 151689124400 | 145100 | 145100 | 145400 | 145100 | 6153 |
| 445 | 20241029 | 110700 | 150795693000 | 145200 | 145100 | 145300 | 145100 | 4047 |
| 446 | 20241029 | 110600 | 150208416900 | 145100 | 145200 | 145300 | 145100 | 3701 |
| 447 | 20241029 | 110500 | 149671289800 | 145200 | 145100 | 145400 | 145100 | 4355 |
| 448 | 20241029 | 110400 | 149038760900 | 145200 | 145200 | 145300 | 145100 | 2893 |
| 449 | 20241029 | 110300 | 148618747900 | 145200 | 145000 | 145200 | 145000 | 7958 |
| 450 | 20241029 | 110200 | 147464264800 | 145100 | 145100 | 145200 | 145000 | 6551 |
| 451 | 20241029 | 110100 | 146513717700 | 145200 | 145200 | 145300 | 145100 | 5276 |
| 452 | 20241029 | 110000 | 145747883000 | 145200 | 145300 | 145400 | 145200 | 3350 |
| 453 | 20241029 | 105900 | 145261071500 | 145400 | 145500 | 145600 | 145300 | 7428 |
| 454 | 20241029 | 105800 | 144181006900 | 145500 | 145200 | 145500 | 145200 | 5714 |
| 455 | 20241029 | 105700 | 143350535500 | 145200 | 144900 | 145300 | 144800 | 8283 |
| 456 | 20241029 | 105600 | 142149110100 | 144900 | 145100 | 145100 | 144900 | 20481 |
| 457 | 20241029 | 105500 | 139179624000 | 145100 | 145200 | 145200 | 145000 | 10151 |
| 458 | 20241029 | 105400 | 137706883000 | 145100 | 145400 | 145400 | 145100 | 12326 |
| 459 | 20241029 | 105300 | 135916855900 | 145300 | 145700 | 145700 | 145300 | 19430 |
| 460 | 20241029 | 105200 | 133090726100 | 145700 | 146000 | 146000 | 145700 | 9916 |
| 461 | 20241029 | 105100 | 131644549800 | 146000 | 146000 | 146200 | 145900 | 3265 |
| 462 | 20241029 | 105000 | 131167841200 | 146000 | 146000 | 146200 | 146000 | 3759 |
| 463 | 20241029 | 104900 | 130618756800 | 146200 | 146100 | 146200 | 145900 | 9322 |
| 464 | 20241029 | 104800 | 129257802000 | 146000 | 146200 | 146300 | 146000 | 6434 |
| 465 | 20241029 | 104700 | 128317728200 | 146200 | 146300 | 146400 | 146200 | 3543 |
| 466 | 20241029 | 104600 | 127799479400 | 146300 | 146700 | 146800 | 146300 | 5401 |
| 467 | 20241029 | 104500 | 127007937500 | 146800 | 147100 | 147200 | 146700 | 4905 |
| 468 | 20241029 | 104400 | 126287368000 | 147200 | 147300 | 147600 | 147000 | 7512 |
| 469 | 20241029 | 104300 | 125180781300 | 147100 | 147000 | 147300 | 146800 | 5004 |
| 470 | 20241029 | 104200 | 124444999300 | 147000 | 146900 | 147100 | 146800 | 3549 |
| 471 | 20241029 | 104100 | 123923585500 | 146900 | 146900 | 146900 | 146800 | 1111 |
| 472 | 20241029 | 104000 | 123760460900 | 146900 | 146800 | 146900 | 146800 | 2841 |
| 473 | 20241029 | 103900 | 123343329200 | 146800 | 146800 | 146900 | 146700 | 1542 |
| 474 | 20241029 | 103800 | 123116930900 | 146900 | 146900 | 146900 | 146700 | 1477 |
| 475 | 20241029 | 103700 | 122900130700 | 146800 | 146200 | 146800 | 146100 | 8072 |
| 476 | 20241029 | 103600 | 121718678600 | 146200 | 146300 | 146400 | 146200 | 2881 |
| 477 | 20241029 | 103500 | 121297368900 | 146300 | 146300 | 146600 | 146200 | 6109 |
| 478 | 20241029 | 103400 | 120403429700 | 146400 | 146700 | 146700 | 146300 | 5608 |
| 479 | 20241029 | 103300 | 119582088000 | 146700 | 146500 | 146700 | 146400 | 3961 |
| 480 | 20241029 | 103200 | 119001509900 | 146500 | 146300 | 146500 | 146200 | 3800 |
| 481 | 20241029 | 103100 | 118445346200 | 146200 | 146200 | 146300 | 146000 | 3105 |
| 482 | 20241029 | 103000 | 117991680100 | 146200 | 146100 | 146200 | 145900 | 11028 |
| 483 | 20241029 | 102900 | 116381514600 | 146200 | 146300 | 146300 | 146100 | 5767 |
| 484 | 20241029 | 102800 | 115538640000 | 146300 | 145800 | 146300 | 145800 | 12022 |
| 485 | 20241029 | 102700 | 113782580200 | 145900 | 146500 | 146600 | 145800 | 35435 |
| 486 | 20241029 | 102600 | 108604688400 | 146600 | 146700 | 146800 | 146500 | 10682 |
| 487 | 20241029 | 102500 | 107038424900 | 146800 | 146800 | 146800 | 146600 | 6525 |
| 488 | 20241029 | 102400 | 106081142400 | 146900 | 147200 | 147200 | 146800 | 15660 |
| 489 | 20241029 | 102300 | 103779900000 | 147200 | 147100 | 147200 | 147000 | 1806 |
| 490 | 20241029 | 102200 | 103514247100 | 147100 | 147300 | 147300 | 147100 | 2552 |
| 491 | 20241029 | 102100 | 103138790400 | 147300 | 147700 | 147700 | 147200 | 3978 |
| 492 | 20241029 | 102000 | 102552276900 | 147700 | 147600 | 147800 | 147600 | 1947 |
| 493 | 20241029 | 101900 | 102264766000 | 147600 | 147300 | 147700 | 147200 | 3193 |
| 494 | 20241029 | 101800 | 101794350000 | 147300 | 147300 | 147400 | 147200 | 3033 |
| 495 | 20241029 | 101700 | 101347598700 | 147300 | 147400 | 147400 | 147200 | 2189 |
| 496 | 20241029 | 101600 | 101025141300 | 147400 | 147400 | 147400 | 147100 | 4647 |
| 497 | 20241029 | 101500 | 100340627800 | 147300 | 147100 | 147400 | 147000 | 2826 |
| 498 | 20241029 | 101400 | 99924674700 | 147100 | 146900 | 147100 | 146800 | 9405 |
| 499 | 20241029 | 101300 | 98543273800 | 146900 | 147200 | 147200 | 146900 | 20919 |
| 500 | 20241029 | 101200 | 95468167400 | 147200 | 147200 | 147300 | 147100 | 7696 |
| 501 | 20241029 | 101100 | 94335623900 | 147300 | 147500 | 147600 | 147200 | 10648 |
| 502 | 20241029 | 101000 | 92766799700 | 147500 | 147500 | 147700 | 147400 | 5048 |
| 503 | 20241029 | 100900 | 92022333800 | 147500 | 147600 | 147700 | 147400 | 14854 |
| 504 | 20241029 | 100800 | 89831306400 | 147700 | 147800 | 147900 | 147600 | 4532 |
| 505 | 20241029 | 100700 | 89161939100 | 147800 | 147700 | 147900 | 147700 | 1414 |
| 506 | 20241029 | 100600 | 88952963700 | 147700 | 147800 | 147900 | 147700 | 1951 |
| 507 | 20241029 | 100500 | 88664623200 | 147800 | 148000 | 148000 | 147700 | 6081 |
| 508 | 20241029 | 100400 | 87765746000 | 148000 | 148300 | 148400 | 147900 | 5560 |
| 509 | 20241029 | 100300 | 86942313700 | 148200 | 147800 | 148200 | 147800 | 1746 |
| 510 | 20241029 | 100200 | 86683839100 | 147800 | 147900 | 148000 | 147700 | 3266 |
| 511 | 20241029 | 100100 | 86201187500 | 147800 | 147600 | 147800 | 147600 | 3279 |
| 512 | 20241029 | 100000 | 85716912800 | 147700 | 147600 | 147900 | 147600 | 4972 |
| 513 | 20241029 | 095900 | 84982628100 | 147700 | 147700 | 147800 | 147600 | 10836 |
| 514 | 20241029 | 095800 | 83382315300 | 147800 | 147800 | 147900 | 147700 | 3164 |
| 515 | 20241029 | 095700 | 82914703600 | 147800 | 147700 | 147900 | 147700 | 3640 |
| 516 | 20241029 | 095600 | 82376828200 | 147700 | 147800 | 147900 | 147700 | 4894 |
| 517 | 20241029 | 095500 | 81653528900 | 147800 | 147900 | 147900 | 147700 | 6556 |
| 518 | 20241029 | 095400 | 80684689500 | 147900 | 148200 | 148200 | 147800 | 7912 |
| 519 | 20241029 | 095300 | 79514122200 | 148200 | 147800 | 148200 | 147800 | 4713 |
| 520 | 20241029 | 095200 | 78816617900 | 147800 | 148200 | 148200 | 147600 | 21594 |
| 521 | 20241029 | 095100 | 75623445100 | 148100 | 148600 | 148700 | 148100 | 38610 |
| 522 | 20241029 | 095000 | 69894361900 | 148600 | 148800 | 148800 | 148600 | 5133 |
| 523 | 20241029 | 094900 | 69131111300 | 148900 | 149000 | 149100 | 148800 | 1517 |
| 524 | 20241029 | 094800 | 68905251900 | 149000 | 148700 | 149100 | 148700 | 2015 |
| 525 | 20241029 | 094700 | 68605281400 | 148800 | 149000 | 149100 | 148700 | 3932 |
| 526 | 20241029 | 094600 | 68020065500 | 149000 | 149000 | 149100 | 149000 | 3328 |
| 527 | 20241029 | 094500 | 67524077200 | 149000 | 149100 | 149300 | 149000 | 1925 |
| 528 | 20241029 | 094400 | 67237002500 | 149100 | 149200 | 149300 | 149000 | 3018 |
| 529 | 20241029 | 094300 | 66786886900 | 149300 | 149200 | 149300 | 149100 | 2428 |
| 530 | 20241029 | 094200 | 66424658700 | 149300 | 149300 | 149400 | 149200 | 1293 |
| 531 | 20241029 | 094100 | 66231603100 | 149300 | 149400 | 149400 | 149200 | 1769 |
| 532 | 20241029 | 094000 | 65967481200 | 149400 | 149200 | 149400 | 149200 | 3647 |
| 533 | 20241029 | 093900 | 65422919800 | 149300 | 148900 | 149400 | 148800 | 2924 |
| 534 | 20241029 | 093800 | 64986889300 | 148900 | 148800 | 148900 | 148700 | 1615 |
| 535 | 20241029 | 093700 | 64746610700 | 148800 | 149000 | 149000 | 148600 | 7034 |
| 536 | 20241029 | 093600 | 63700626200 | 149000 | 149200 | 149300 | 148900 | 2756 |
| 537 | 20241029 | 093500 | 63290108300 | 149200 | 148700 | 149300 | 148700 | 2345 |
| 538 | 20241029 | 093400 | 62940965600 | 148700 | 148600 | 148800 | 148500 | 9167 |
| 539 | 20241029 | 093300 | 61578655000 | 148600 | 148800 | 148900 | 148600 | 14255 |
| 540 | 20241029 | 093200 | 59459579900 | 148800 | 149000 | 149000 | 148800 | 1290 |
| 541 | 20241029 | 093100 | 59267562400 | 148900 | 149100 | 149300 | 148700 | 23565 |
| 542 | 20241029 | 093000 | 55758219500 | 149100 | 149100 | 149400 | 149000 | 4569 |
| 543 | 20241029 | 092900 | 55076832300 | 149100 | 149100 | 149400 | 149000 | 5087 |
| 544 | 20241029 | 092800 | 54318093000 | 149000 | 149100 | 149200 | 149000 | 3450 |
| 545 | 20241029 | 092700 | 53803966900 | 149100 | 149000 | 149500 | 149000 | 4094 |
| 546 | 20241029 | 092600 | 53193159300 | 149100 | 149200 | 149400 | 149000 | 5486 |
| 547 | 20241029 | 092500 | 52375389400 | 149200 | 149000 | 149700 | 149000 | 3408 |
| 548 | 20241029 | 092400 | 51867340100 | 149100 | 149800 | 149900 | 148900 | 15600 |
| 549 | 20241029 | 092300 | 49538538000 | 149800 | 149400 | 150000 | 149400 | 5224 |
| 550 | 20241029 | 092200 | 48756361300 | 149500 | 149800 | 149800 | 149400 | 6627 |
| 551 | 20241029 | 092100 | 47764712700 | 149900 | 150000 | 150100 | 149800 | 5823 |
| 552 | 20241029 | 092000 | 46891677500 | 150000 | 150100 | 150200 | 149900 | 4489 |
| 553 | 20241029 | 091900 | 46218369900 | 150100 | 150100 | 150200 | 149900 | 3485 |
| 554 | 20241029 | 091800 | 45695405300 | 150000 | 150300 | 150400 | 149700 | 6252 |
| 555 | 20241029 | 091700 | 44757067000 | 150300 | 150300 | 150400 | 150100 | 6164 |
| 556 | 20241029 | 091600 | 43830659200 | 150400 | 150900 | 150900 | 150300 | 14906 |
| 557 | 20241029 | 091500 | 41586235700 | 150800 | 150300 | 150900 | 150200 | 14596 |
| 558 | 20241029 | 091400 | 39389324400 | 150300 | 149200 | 150300 | 149200 | 6753 |
| 559 | 20241029 | 091300 | 38377225200 | 149200 | 149100 | 149300 | 148900 | 5475 |
| 560 | 20241029 | 091200 | 37560984700 | 149100 | 149700 | 149800 | 149000 | 5936 |
| 561 | 20241029 | 091100 | 36674757400 | 149700 | 149800 | 149800 | 149500 | 5034 |
| 562 | 20241029 | 091000 | 35921557700 | 149800 | 149600 | 149800 | 149400 | 8269 |
| 563 | 20241029 | 090900 | 34684280200 | 149600 | 148800 | 149600 | 148800 | 4149 |
| 564 | 20241029 | 090800 | 34065094600 | 148800 | 149300 | 149600 | 148800 | 9129 |
| 565 | 20241029 | 090700 | 32704352100 | 149300 | 149000 | 149400 | 148800 | 9845 |
| 566 | 20241029 | 090600 | 31237831400 | 148900 | 149400 | 149600 | 148900 | 12507 |
| 567 | 20241029 | 090500 | 29372088200 | 149400 | 148800 | 149600 | 148800 | 9754 |
| 568 | 20241029 | 090400 | 27916848100 | 148900 | 149300 | 149500 | 148500 | 28656 |
| 569 | 20241029 | 090300 | 23649886000 | 149300 | 149400 | 149900 | 149200 | 20049 |
| 570 | 20241029 | 090200 | 20655068200 | 149500 | 150300 | 150400 | 149300 | 29413 |
| 571 | 20241029 | 090100 | 16245950900 | 150300 | 150700 | 150700 | 149800 | 41937 |
| 572 | 20241029 | 090000 | 9948602600 | 150700 | 151300 | 151700 | 150300 | 64187 |