38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241018 | 192700 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 62095 |
| 3 | 20241018 | 192600 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 4 | 20241018 | 192500 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 5 | 20241018 | 192400 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 6 | 20241018 | 192300 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 7 | 20241018 | 192200 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 8 | 20241018 | 192100 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 9 | 20241018 | 192000 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 10 | 20241018 | 191900 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 11 | 20241018 | 191800 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 12 | 20241018 | 191700 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 13 | 20241018 | 191600 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 14 | 20241018 | 191500 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 15 | 20241018 | 191400 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 16 | 20241018 | 191300 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 17 | 20241018 | 191200 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 18 | 20241018 | 191100 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 19 | 20241018 | 191000 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 20 | 20241018 | 190900 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 21 | 20241018 | 190800 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 22 | 20241018 | 190700 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 23 | 20241018 | 190600 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 24 | 20241018 | 190500 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 25 | 20241018 | 190400 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 26 | 20241018 | 190300 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 27 | 20241018 | 190200 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 28 | 20241018 | 190100 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 29 | 20241018 | 190000 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 30 | 20241018 | 185900 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 31 | 20241018 | 185800 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 32 | 20241018 | 185700 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 62095 |
| 33 | 20241018 | 185600 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 34 | 20241018 | 185500 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 35 | 20241018 | 185400 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 36 | 20241018 | 185300 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 37 | 20241018 | 185200 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 38 | 20241018 | 185100 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 39 | 20241018 | 185000 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 40 | 20241018 | 184900 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 41 | 20241018 | 184800 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 42 | 20241018 | 184700 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 43 | 20241018 | 184600 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 44 | 20241018 | 184500 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 45 | 20241018 | 184400 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 46 | 20241018 | 184300 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 47 | 20241018 | 184200 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 48 | 20241018 | 184100 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 49 | 20241018 | 184000 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 50 | 20241018 | 183900 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 51 | 20241018 | 183800 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 52 | 20241018 | 183700 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 53 | 20241018 | 183600 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 54 | 20241018 | 183500 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 55 | 20241018 | 183400 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 56 | 20241018 | 183300 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 57 | 20241018 | 183200 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 58 | 20241018 | 183100 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 59 | 20241018 | 183000 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 60 | 20241018 | 182900 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 61 | 20241018 | 182800 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 62 | 20241018 | 182700 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 62095 |
| 63 | 20241018 | 182600 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 64 | 20241018 | 182500 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 65 | 20241018 | 182400 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 66 | 20241018 | 182300 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 67 | 20241018 | 182200 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 68 | 20241018 | 182100 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 69 | 20241018 | 182000 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 70 | 20241018 | 181900 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 71 | 20241018 | 181800 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 72 | 20241018 | 181700 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 73 | 20241018 | 181600 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 74 | 20241018 | 181500 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 75 | 20241018 | 181400 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 76 | 20241018 | 181300 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 77 | 20241018 | 181200 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 78 | 20241018 | 181100 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 79 | 20241018 | 181000 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 80 | 20241018 | 180900 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 81 | 20241018 | 180800 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 82 | 20241018 | 180700 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 83 | 20241018 | 180600 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 84 | 20241018 | 180500 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 85 | 20241018 | 180400 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 86 | 20241018 | 180300 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 87 | 20241018 | 180200 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 88 | 20241018 | 180100 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 89 | 20241018 | 180000 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 90 | 20241018 | 175900 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 91 | 20241018 | 175800 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 92 | 20241018 | 175700 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 62095 |
| 93 | 20241018 | 175600 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 94 | 20241018 | 175500 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 95 | 20241018 | 175400 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 96 | 20241018 | 175300 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 97 | 20241018 | 175200 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 98 | 20241018 | 175100 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 99 | 20241018 | 175000 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 100 | 20241018 | 174900 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 101 | 20241018 | 174800 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 102 | 20241018 | 174700 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 103 | 20241018 | 174600 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 104 | 20241018 | 174500 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 105 | 20241018 | 174400 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 106 | 20241018 | 174300 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 107 | 20241018 | 174200 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 108 | 20241018 | 174100 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 109 | 20241018 | 174000 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 110 | 20241018 | 173900 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 111 | 20241018 | 173800 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 112 | 20241018 | 173700 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 113 | 20241018 | 173600 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 114 | 20241018 | 173500 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 115 | 20241018 | 173400 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 116 | 20241018 | 173300 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 117 | 20241018 | 173200 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 118 | 20241018 | 173100 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 119 | 20241018 | 173000 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 120 | 20241018 | 172900 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 121 | 20241018 | 172800 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 122 | 20241018 | 172700 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 62095 |
| 123 | 20241018 | 172600 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 124 | 20241018 | 172500 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 125 | 20241018 | 172400 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 126 | 20241018 | 172300 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 127 | 20241018 | 172200 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 128 | 20241018 | 172100 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 129 | 20241018 | 172000 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 130 | 20241018 | 171900 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 131 | 20241018 | 171800 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 132 | 20241018 | 171700 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 133 | 20241018 | 171600 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 134 | 20241018 | 171500 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 135 | 20241018 | 171400 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 136 | 20241018 | 171300 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 137 | 20241018 | 171200 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 138 | 20241018 | 171100 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 139 | 20241018 | 171000 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 140 | 20241018 | 170900 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 141 | 20241018 | 170800 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 142 | 20241018 | 170700 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 143 | 20241018 | 170600 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 144 | 20241018 | 170500 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 145 | 20241018 | 170400 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 146 | 20241018 | 170300 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 147 | 20241018 | 170200 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 148 | 20241018 | 170100 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 149 | 20241018 | 170000 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 150 | 20241018 | 165900 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 151 | 20241018 | 165800 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 152 | 20241018 | 165700 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 62095 |
| 153 | 20241018 | 165600 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 154 | 20241018 | 165500 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 155 | 20241018 | 165400 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 156 | 20241018 | 165300 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 157 | 20241018 | 165200 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 158 | 20241018 | 165100 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 159 | 20241018 | 165000 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 160 | 20241018 | 164900 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 161 | 20241018 | 164800 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 162 | 20241018 | 164700 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 163 | 20241018 | 164600 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 164 | 20241018 | 164500 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 165 | 20241018 | 164400 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 166 | 20241018 | 164300 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 167 | 20241018 | 164200 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 168 | 20241018 | 164100 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 169 | 20241018 | 164000 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 170 | 20241018 | 163900 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 171 | 20241018 | 163800 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 172 | 20241018 | 163700 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 173 | 20241018 | 163600 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 174 | 20241018 | 163500 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 175 | 20241018 | 163400 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 176 | 20241018 | 163300 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 177 | 20241018 | 163200 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 178 | 20241018 | 163100 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 179 | 20241018 | 163000 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 180 | 20241018 | 162900 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 181 | 20241018 | 162800 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 182 | 20241018 | 162700 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 62095 |
| 183 | 20241018 | 162600 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 184 | 20241018 | 162500 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 185 | 20241018 | 162400 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 186 | 20241018 | 162300 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 187 | 20241018 | 162200 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 188 | 20241018 | 162100 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 189 | 20241018 | 162000 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 190 | 20241018 | 161900 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 191 | 20241018 | 161800 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 192 | 20241018 | 161700 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 193 | 20241018 | 161600 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 194 | 20241018 | 161500 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 195 | 20241018 | 161400 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 196 | 20241018 | 161300 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 197 | 20241018 | 161200 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 198 | 20241018 | 161100 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 199 | 20241018 | 161000 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 200 | 20241018 | 160900 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 201 | 20241018 | 160800 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 202 | 20241018 | 160700 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 203 | 20241018 | 160600 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 204 | 20241018 | 160500 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 205 | 20241018 | 160400 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 206 | 20241018 | 160300 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 207 | 20241018 | 160200 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 208 | 20241018 | 160100 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 209 | 20241018 | 160000 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 210 | 20241018 | 155900 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 211 | 20241018 | 155800 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 212 | 20241018 | 155700 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 62095 |
| 213 | 20241018 | 155600 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 214 | 20241018 | 155500 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 215 | 20241018 | 155400 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 216 | 20241018 | 155300 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 217 | 20241018 | 155200 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 218 | 20241018 | 155100 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 219 | 20241018 | 155000 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 220 | 20241018 | 154900 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 221 | 20241018 | 154800 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 222 | 20241018 | 154700 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 223 | 20241018 | 154600 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 224 | 20241018 | 154500 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 225 | 20241018 | 154400 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 226 | 20241018 | 154300 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 227 | 20241018 | 154200 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 228 | 20241018 | 154100 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 229 | 20241018 | 154000 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 230 | 20241018 | 153900 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 231 | 20241018 | 153800 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 232 | 20241018 | 153700 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 233 | 20241018 | 153600 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 234 | 20241018 | 153500 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 235 | 20241018 | 153400 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 236 | 20241018 | 153300 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 237 | 20241018 | 153200 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 238 | 20241018 | 153100 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 239 | 20241018 | 153000 | 348549621600 | 104200 | 104200 | 104200 | 104200 | 62095 |
| 240 | 20241018 | 152900 | 342079322600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 241 | 20241018 | 152800 | 342079322600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 242 | 20241018 | 152700 | 342079322600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 243 | 20241018 | 152600 | 342079322600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 244 | 20241018 | 152500 | 342079322600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 245 | 20241018 | 152400 | 342079322600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 246 | 20241018 | 152300 | 342079322600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 247 | 20241018 | 152200 | 342079322600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 248 | 20241018 | 152100 | 342079322600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 249 | 20241018 | 152000 | 342079322600 | 104200 | 104200 | 104200 | 104200 | 0 |
| 250 | 20241018 | 151900 | 342079322600 | 104200 | 104200 | 104300 | 104100 | 12731 |
| 251 | 20241018 | 151800 | 340752868900 | 104200 | 104300 | 104300 | 104100 | 15252 |
| 252 | 20241018 | 151700 | 339163745000 | 104200 | 104400 | 104500 | 104200 | 12742 |
| 253 | 20241018 | 151600 | 337834380800 | 104400 | 104600 | 104600 | 104400 | 7175 |
| 254 | 20241018 | 151500 | 337084445400 | 104600 | 104600 | 104600 | 104500 | 8573 |
| 255 | 20241018 | 151400 | 336188093100 | 104600 | 104700 | 104800 | 104500 | 7591 |
| 256 | 20241018 | 151300 | 335393836300 | 104700 | 104600 | 104700 | 104500 | 3372 |
| 257 | 20241018 | 151200 | 335041005700 | 104600 | 104400 | 104700 | 104300 | 6077 |
| 258 | 20241018 | 151100 | 334405924700 | 104400 | 104300 | 104400 | 104200 | 4256 |
| 259 | 20241018 | 151000 | 333961989700 | 104300 | 104200 | 104400 | 104100 | 17431 |
| 260 | 20241018 | 150900 | 332145029200 | 104200 | 104500 | 104500 | 104200 | 23746 |
| 261 | 20241018 | 150800 | 329667399000 | 104500 | 104700 | 104700 | 104500 | 22084 |
| 262 | 20241018 | 150700 | 327358352900 | 104600 | 104900 | 104900 | 104600 | 19364 |
| 263 | 20241018 | 150600 | 325329644600 | 104900 | 104900 | 105000 | 104800 | 14082 |
| 264 | 20241018 | 150500 | 323852785800 | 105000 | 105000 | 105000 | 104900 | 3908 |
| 265 | 20241018 | 150400 | 323442688500 | 105000 | 104900 | 105000 | 104900 | 3591 |
| 266 | 20241018 | 150300 | 323065786800 | 105000 | 105000 | 105000 | 104900 | 4595 |
| 267 | 20241018 | 150200 | 322583663100 | 105000 | 104900 | 105000 | 104800 | 5322 |
| 268 | 20241018 | 150100 | 322025517600 | 104900 | 104900 | 104900 | 104800 | 5510 |
| 269 | 20241018 | 150000 | 321447840600 | 104900 | 105000 | 105100 | 104800 | 15431 |
| 270 | 20241018 | 145900 | 319828226300 | 105100 | 105000 | 105100 | 105000 | 3612 |
| 271 | 20241018 | 145800 | 319448768600 | 105100 | 105100 | 105100 | 105000 | 6415 |
| 272 | 20241018 | 145700 | 318775152600 | 105000 | 105000 | 105100 | 105000 | 3696 |
| 273 | 20241018 | 145600 | 318387042500 | 105100 | 105000 | 105100 | 104900 | 4812 |
| 274 | 20241018 | 145500 | 317881796000 | 104900 | 104900 | 105000 | 104800 | 9562 |
| 275 | 20241018 | 145400 | 316878772000 | 104800 | 105000 | 105100 | 104800 | 28073 |
| 276 | 20241018 | 145300 | 313932580900 | 105000 | 105100 | 105100 | 105000 | 12560 |
| 277 | 20241018 | 145200 | 312613475100 | 105100 | 105200 | 105300 | 105100 | 7608 |
| 278 | 20241018 | 145100 | 311813720100 | 105300 | 105100 | 105300 | 105100 | 3926 |
| 279 | 20241018 | 145000 | 311400777800 | 105100 | 105100 | 105200 | 105100 | 5396 |
| 280 | 20241018 | 144900 | 310833381100 | 105100 | 105100 | 105200 | 105100 | 3689 |
| 281 | 20241018 | 144800 | 310445430000 | 105200 | 105300 | 105300 | 105100 | 11035 |
| 282 | 20241018 | 144700 | 309284260700 | 105400 | 105400 | 105400 | 105300 | 2179 |
| 283 | 20241018 | 144600 | 309054727400 | 105400 | 105200 | 105400 | 105200 | 3651 |
| 284 | 20241018 | 144500 | 308670305000 | 105200 | 105300 | 105300 | 105200 | 4959 |
| 285 | 20241018 | 144400 | 308148224400 | 105200 | 105200 | 105300 | 105200 | 2160 |
| 286 | 20241018 | 144300 | 307920945400 | 105200 | 105200 | 105300 | 105200 | 3482 |
| 287 | 20241018 | 144200 | 307554491300 | 105200 | 105400 | 105400 | 105200 | 9385 |
| 288 | 20241018 | 144100 | 306566755000 | 105300 | 105400 | 105500 | 105300 | 6620 |
| 289 | 20241018 | 144000 | 305869128100 | 105500 | 105500 | 105600 | 105400 | 5990 |
| 290 | 20241018 | 143900 | 305237171900 | 105600 | 105600 | 105600 | 105500 | 3393 |
| 291 | 20241018 | 143800 | 304879104400 | 105500 | 105600 | 105600 | 105500 | 2216 |
| 292 | 20241018 | 143700 | 304645251500 | 105600 | 106000 | 106000 | 105500 | 15061 |
| 293 | 20241018 | 143600 | 303053139100 | 106000 | 105900 | 106000 | 105800 | 2399 |
| 294 | 20241018 | 143500 | 302799084000 | 105900 | 105900 | 106000 | 105800 | 1718 |
| 295 | 20241018 | 143400 | 302617180500 | 105900 | 105900 | 106000 | 105800 | 1620 |
| 296 | 20241018 | 143300 | 302445658000 | 105900 | 105900 | 106000 | 105900 | 3585 |
| 297 | 20241018 | 143200 | 302065882500 | 106000 | 105900 | 106000 | 105900 | 887 |
| 298 | 20241018 | 143100 | 301971928600 | 106000 | 106000 | 106000 | 105900 | 1343 |
| 299 | 20241018 | 143000 | 301829641000 | 106000 | 105900 | 106000 | 105800 | 1201 |
| 300 | 20241018 | 142900 | 301702399800 | 105900 | 106000 | 106000 | 105800 | 1274 |
| 301 | 20241018 | 142800 | 301567485100 | 105900 | 105900 | 106000 | 105800 | 1142 |
| 302 | 20241018 | 142700 | 301446538800 | 105900 | 106000 | 106000 | 105800 | 2937 |
| 303 | 20241018 | 142600 | 301135448200 | 105900 | 105900 | 106100 | 105800 | 1421 |
| 304 | 20241018 | 142500 | 300984942700 | 105800 | 105800 | 105900 | 105800 | 973 |
| 305 | 20241018 | 142400 | 300881975100 | 105900 | 106000 | 106100 | 105800 | 4193 |
| 306 | 20241018 | 142300 | 300437631700 | 106000 | 105800 | 106000 | 105700 | 1346 |
| 307 | 20241018 | 142200 | 300295154500 | 105700 | 105900 | 105900 | 105700 | 2752 |
| 308 | 20241018 | 142100 | 300004036200 | 105800 | 106000 | 106100 | 105800 | 4518 |
| 309 | 20241018 | 142000 | 299525377100 | 106100 | 106000 | 106200 | 106000 | 941 |
| 310 | 20241018 | 141900 | 299425529400 | 106000 | 106100 | 106200 | 106000 | 1852 |
| 311 | 20241018 | 141800 | 299228995200 | 106100 | 106200 | 106200 | 106000 | 2468 |
| 312 | 20241018 | 141700 | 298967097400 | 106200 | 106300 | 106300 | 106000 | 4430 |
| 313 | 20241018 | 141600 | 298496709200 | 106300 | 106300 | 106400 | 106200 | 4701 |
| 314 | 20241018 | 141500 | 297996993900 | 106300 | 106000 | 106300 | 105900 | 6192 |
| 315 | 20241018 | 141400 | 297339719100 | 106000 | 105800 | 106000 | 105800 | 3949 |
| 316 | 20241018 | 141300 | 296921478300 | 105800 | 105700 | 105900 | 105700 | 1837 |
| 317 | 20241018 | 141200 | 296727161300 | 105800 | 105700 | 105800 | 105700 | 2303 |
| 318 | 20241018 | 141100 | 296483644700 | 105800 | 105600 | 105800 | 105600 | 1737 |
| 319 | 20241018 | 141000 | 296300015400 | 105700 | 105700 | 105700 | 105600 | 1724 |
| 320 | 20241018 | 140900 | 296117833700 | 105700 | 105800 | 105800 | 105600 | 3337 |
| 321 | 20241018 | 140800 | 295765350800 | 105700 | 105900 | 105900 | 105700 | 5965 |
| 322 | 20241018 | 140700 | 295134343400 | 105900 | 105700 | 105900 | 105700 | 3303 |
| 323 | 20241018 | 140600 | 294784876600 | 105700 | 105700 | 105800 | 105700 | 1545 |
| 324 | 20241018 | 140500 | 294621523200 | 105700 | 105700 | 105800 | 105700 | 1326 |
| 325 | 20241018 | 140400 | 294481341900 | 105800 | 105700 | 105800 | 105600 | 3177 |
| 326 | 20241018 | 140300 | 294145656300 | 105600 | 105600 | 105700 | 105600 | 1219 |
| 327 | 20241018 | 140200 | 294016918600 | 105600 | 105500 | 105700 | 105500 | 2183 |
| 328 | 20241018 | 140100 | 293786406700 | 105500 | 105700 | 105700 | 105500 | 3153 |
| 329 | 20241018 | 140000 | 293453470500 | 105700 | 105600 | 105700 | 105600 | 1515 |
| 330 | 20241018 | 135900 | 293293457400 | 105600 | 105600 | 105700 | 105500 | 2084 |
| 331 | 20241018 | 135800 | 293073419100 | 105600 | 105700 | 105700 | 105600 | 1678 |
| 332 | 20241018 | 135700 | 292896185800 | 105700 | 105700 | 105700 | 105600 | 1062 |
| 333 | 20241018 | 135600 | 292784023700 | 105700 | 105500 | 105700 | 105500 | 1141 |
| 334 | 20241018 | 135500 | 292663562600 | 105500 | 105600 | 105700 | 105500 | 2986 |
| 335 | 20241018 | 135400 | 292348233200 | 105700 | 105600 | 105700 | 105600 | 1794 |
| 336 | 20241018 | 135300 | 292158683600 | 105700 | 105500 | 105700 | 105500 | 1245 |
| 337 | 20241018 | 135200 | 292027212700 | 105600 | 105500 | 105600 | 105400 | 2089 |
| 338 | 20241018 | 135100 | 291806686500 | 105500 | 105600 | 105700 | 105400 | 3391 |
| 339 | 20241018 | 135000 | 291448802700 | 105600 | 105600 | 105700 | 105500 | 1637 |
| 340 | 20241018 | 134900 | 291275929100 | 105600 | 105500 | 105700 | 105400 | 3627 |
| 341 | 20241018 | 134800 | 290892971400 | 105400 | 105500 | 105500 | 105400 | 2869 |
| 342 | 20241018 | 134700 | 290590368200 | 105500 | 105400 | 105500 | 105400 | 1466 |
| 343 | 20241018 | 134600 | 290435801600 | 105500 | 105500 | 105500 | 105400 | 925 |
| 344 | 20241018 | 134500 | 290338271700 | 105500 | 105300 | 105500 | 105200 | 1847 |
| 345 | 20241018 | 134400 | 290143743700 | 105400 | 105400 | 105500 | 105200 | 6181 |
| 346 | 20241018 | 134300 | 289493067700 | 105400 | 105700 | 105700 | 105400 | 5202 |
| 347 | 20241018 | 134200 | 288944228900 | 105700 | 105500 | 105700 | 105500 | 1922 |
| 348 | 20241018 | 134100 | 288741307600 | 105600 | 105400 | 105600 | 105300 | 2410 |
| 349 | 20241018 | 134000 | 288487240800 | 105300 | 105300 | 105400 | 105200 | 1776 |
| 350 | 20241018 | 133900 | 288300250200 | 105200 | 105100 | 105300 | 105100 | 5783 |
| 351 | 20241018 | 133800 | 287692103200 | 105200 | 105400 | 105500 | 105100 | 7891 |
| 352 | 20241018 | 133700 | 286861702100 | 105400 | 105100 | 105600 | 105000 | 6872 |
| 353 | 20241018 | 133600 | 286139035900 | 105000 | 105100 | 105200 | 105000 | 28046 |
| 354 | 20241018 | 133500 | 283192662700 | 105200 | 105400 | 105500 | 105100 | 18786 |
| 355 | 20241018 | 133400 | 281214906000 | 105400 | 105900 | 105900 | 105400 | 28481 |
| 356 | 20241018 | 133300 | 278207039600 | 105900 | 105900 | 105900 | 105800 | 1828 |
| 357 | 20241018 | 133200 | 278013513500 | 105900 | 106000 | 106000 | 105800 | 3158 |
| 358 | 20241018 | 133100 | 277679194200 | 106000 | 106000 | 106000 | 105800 | 4003 |
| 359 | 20241018 | 133000 | 277255405800 | 106000 | 106200 | 106300 | 105800 | 10429 |
| 360 | 20241018 | 132900 | 276149910000 | 106200 | 106300 | 106300 | 106100 | 4071 |
| 361 | 20241018 | 132800 | 275717492800 | 106300 | 106200 | 106300 | 106200 | 2242 |
| 362 | 20241018 | 132700 | 275479251800 | 106200 | 106300 | 106600 | 106200 | 5763 |
| 363 | 20241018 | 132600 | 274866097900 | 106200 | 106100 | 106300 | 106100 | 2041 |
| 364 | 20241018 | 132500 | 274649363200 | 106200 | 106000 | 106200 | 106000 | 3796 |
| 365 | 20241018 | 132400 | 274246547700 | 106100 | 106500 | 106500 | 106000 | 5676 |
| 366 | 20241018 | 132300 | 273643663800 | 106500 | 106400 | 106600 | 106300 | 3725 |
| 367 | 20241018 | 132200 | 273247231600 | 106400 | 106700 | 106800 | 106400 | 6003 |
| 368 | 20241018 | 132100 | 272607326700 | 106700 | 106600 | 106900 | 106600 | 3794 |
| 369 | 20241018 | 132000 | 272202525100 | 106700 | 106900 | 106900 | 106500 | 4533 |
| 370 | 20241018 | 131900 | 271718801600 | 106900 | 107100 | 107100 | 106700 | 7055 |
| 371 | 20241018 | 131800 | 270964829900 | 107100 | 106700 | 107300 | 106500 | 13017 |
| 372 | 20241018 | 131700 | 269572009400 | 106600 | 107400 | 107800 | 106600 | 28814 |
| 373 | 20241018 | 131600 | 266478470900 | 107400 | 106100 | 107400 | 106100 | 32590 |
| 374 | 20241018 | 131500 | 262995358100 | 106100 | 105800 | 106300 | 105800 | 4328 |
| 375 | 20241018 | 131400 | 262536585200 | 105800 | 106000 | 106100 | 105800 | 7283 |
| 376 | 20241018 | 131300 | 261765286900 | 106100 | 106200 | 106300 | 106000 | 3580 |
| 377 | 20241018 | 131200 | 261385290400 | 106200 | 106300 | 106300 | 106100 | 1999 |
| 378 | 20241018 | 131100 | 261173000200 | 106200 | 106100 | 106300 | 106100 | 1924 |
| 379 | 20241018 | 131000 | 260968705500 | 106200 | 106200 | 106300 | 106100 | 2241 |
| 380 | 20241018 | 130900 | 260730745400 | 106200 | 106100 | 106200 | 106000 | 981 |
| 381 | 20241018 | 130800 | 260626635100 | 106100 | 106100 | 106200 | 106000 | 2741 |
| 382 | 20241018 | 130700 | 260335771600 | 106100 | 105900 | 106100 | 105900 | 2536 |
| 383 | 20241018 | 130600 | 260067031400 | 105900 | 105900 | 105900 | 105800 | 1972 |
| 384 | 20241018 | 130500 | 259858282100 | 105900 | 105800 | 105900 | 105800 | 1756 |
| 385 | 20241018 | 130400 | 259672470300 | 105800 | 105900 | 106000 | 105800 | 1676 |
| 386 | 20241018 | 130300 | 259494981500 | 105900 | 105900 | 105900 | 105800 | 1784 |
| 387 | 20241018 | 130200 | 259306151800 | 105900 | 105900 | 106100 | 105800 | 3344 |
| 388 | 20241018 | 130100 | 258952174800 | 105900 | 106100 | 106200 | 105900 | 2230 |
| 389 | 20241018 | 130000 | 258715675100 | 106200 | 105900 | 106300 | 105800 | 1997 |
| 390 | 20241018 | 125900 | 258503992300 | 105900 | 106000 | 106100 | 105800 | 9737 |
| 391 | 20241018 | 125800 | 257472578100 | 106100 | 106100 | 106300 | 106000 | 10480 |
| 392 | 20241018 | 125700 | 256360735600 | 106100 | 106200 | 106200 | 106100 | 1271 |
| 393 | 20241018 | 125600 | 256225795200 | 106100 | 106300 | 106300 | 106100 | 2283 |
| 394 | 20241018 | 125500 | 255983376700 | 106200 | 106100 | 106300 | 106100 | 3221 |
| 395 | 20241018 | 125400 | 255641513000 | 106100 | 106500 | 106500 | 106100 | 15620 |
| 396 | 20241018 | 125300 | 253981686800 | 106500 | 106700 | 106700 | 106400 | 2990 |
| 397 | 20241018 | 125200 | 253663064200 | 106700 | 106600 | 106700 | 106500 | 2241 |
| 398 | 20241018 | 125100 | 253424065900 | 106600 | 106500 | 106600 | 106400 | 1215 |
| 399 | 20241018 | 125000 | 253294656700 | 106500 | 106300 | 106500 | 106200 | 1419 |
| 400 | 20241018 | 124900 | 253143716100 | 106400 | 106600 | 106600 | 106300 | 5326 |
| 401 | 20241018 | 124800 | 252577081300 | 106600 | 106400 | 106600 | 106400 | 3976 |
| 402 | 20241018 | 124700 | 252153649900 | 106500 | 106200 | 106500 | 106200 | 3319 |
| 403 | 20241018 | 124600 | 251800660100 | 106300 | 106300 | 106400 | 106200 | 2909 |
| 404 | 20241018 | 124500 | 251491437000 | 106300 | 106400 | 106500 | 106200 | 6330 |
| 405 | 20241018 | 124400 | 250818284700 | 106400 | 106300 | 106400 | 106300 | 2073 |
| 406 | 20241018 | 124300 | 250597886000 | 106400 | 106300 | 106500 | 106200 | 4163 |
| 407 | 20241018 | 124200 | 250155264200 | 106300 | 106700 | 106800 | 106300 | 4885 |
| 408 | 20241018 | 124100 | 249634844600 | 106700 | 107000 | 107100 | 106700 | 3399 |
| 409 | 20241018 | 124000 | 249271455200 | 107000 | 106700 | 107000 | 106600 | 3154 |
| 410 | 20241018 | 123900 | 248934626000 | 106700 | 106200 | 106700 | 106200 | 4383 |
| 411 | 20241018 | 123800 | 248467948900 | 106300 | 107000 | 107100 | 106200 | 16607 |
| 412 | 20241018 | 123700 | 246698624600 | 107000 | 106800 | 107000 | 106800 | 1684 |
| 413 | 20241018 | 123600 | 246518678500 | 106900 | 107000 | 107000 | 106700 | 2878 |
| 414 | 20241018 | 123500 | 246211225200 | 107000 | 106500 | 107000 | 106500 | 3241 |
| 415 | 20241018 | 123400 | 245865317200 | 106600 | 106800 | 106900 | 106500 | 7763 |
| 416 | 20241018 | 123300 | 245037741200 | 106800 | 107300 | 107400 | 106700 | 5789 |
| 417 | 20241018 | 123200 | 244418214100 | 107300 | 106900 | 107500 | 106800 | 8274 |
| 418 | 20241018 | 123100 | 243531483200 | 106800 | 107500 | 107600 | 106600 | 11780 |
| 419 | 20241018 | 123000 | 242270721200 | 107500 | 107900 | 107900 | 107400 | 7279 |
| 420 | 20241018 | 122900 | 241487663900 | 107800 | 108300 | 108300 | 107700 | 9911 |
| 421 | 20241018 | 122800 | 240417144200 | 108300 | 108400 | 108500 | 108200 | 13467 |
| 422 | 20241018 | 122700 | 238957314100 | 108400 | 108400 | 108500 | 107800 | 15345 |
| 423 | 20241018 | 122600 | 237298305700 | 108400 | 108400 | 108600 | 108200 | 29061 |
| 424 | 20241018 | 122500 | 234147323500 | 108400 | 107800 | 108500 | 107700 | 33296 |
| 425 | 20241018 | 122400 | 230543203300 | 107800 | 107600 | 107900 | 107600 | 19562 |
| 426 | 20241018 | 122300 | 228435353400 | 107600 | 107500 | 107700 | 107400 | 5647 |
| 427 | 20241018 | 122200 | 227828057600 | 107500 | 107200 | 107700 | 107200 | 14507 |
| 428 | 20241018 | 122100 | 226267212100 | 107300 | 106900 | 107500 | 106800 | 9307 |
| 429 | 20241018 | 122000 | 225269026600 | 106800 | 107300 | 107400 | 106800 | 5062 |
| 430 | 20241018 | 121900 | 224726635700 | 107400 | 107500 | 107500 | 107100 | 7618 |
| 431 | 20241018 | 121800 | 223909183800 | 107500 | 107600 | 107700 | 107400 | 17610 |
| 432 | 20241018 | 121700 | 222015257300 | 107500 | 107100 | 107600 | 107000 | 17101 |
| 433 | 20241018 | 121600 | 220181168600 | 107200 | 106400 | 107200 | 106400 | 16038 |
| 434 | 20241018 | 121500 | 218466716900 | 106400 | 106400 | 106600 | 106400 | 3984 |
| 435 | 20241018 | 121400 | 218042509600 | 106500 | 106700 | 106800 | 106400 | 3901 |
| 436 | 20241018 | 121300 | 217626965100 | 106600 | 106500 | 106900 | 106300 | 5754 |
| 437 | 20241018 | 121200 | 217012975200 | 106400 | 106800 | 106800 | 106400 | 3772 |
| 438 | 20241018 | 121100 | 216610975300 | 106800 | 106400 | 107000 | 106400 | 22400 |
| 439 | 20241018 | 121000 | 214219734500 | 106400 | 106200 | 106400 | 106100 | 3504 |
| 440 | 20241018 | 120900 | 213847387000 | 106200 | 106500 | 106600 | 106100 | 8064 |
| 441 | 20241018 | 120800 | 212989306200 | 106400 | 105900 | 106500 | 105800 | 12064 |
| 442 | 20241018 | 120700 | 211707497000 | 105900 | 105700 | 105900 | 105600 | 3370 |
| 443 | 20241018 | 120600 | 211350859400 | 105700 | 105700 | 105900 | 105700 | 3228 |
| 444 | 20241018 | 120500 | 211009500400 | 105700 | 105500 | 105700 | 105500 | 2130 |
| 445 | 20241018 | 120400 | 210784510900 | 105500 | 105700 | 105700 | 105500 | 3144 |
| 446 | 20241018 | 120300 | 210452524600 | 105600 | 105600 | 105700 | 105500 | 2822 |
| 447 | 20241018 | 120200 | 210154536100 | 105600 | 105400 | 105700 | 105400 | 2085 |
| 448 | 20241018 | 120100 | 209934417800 | 105400 | 105400 | 105500 | 105400 | 973 |
| 449 | 20241018 | 120000 | 209831832400 | 105400 | 105300 | 105500 | 105300 | 1401 |
| 450 | 20241018 | 115900 | 209684199100 | 105400 | 105300 | 105500 | 105300 | 1198 |
| 451 | 20241018 | 115800 | 209557937900 | 105400 | 105300 | 105400 | 105300 | 1070 |
| 452 | 20241018 | 115700 | 209445248000 | 105300 | 105200 | 105300 | 105100 | 1420 |
| 453 | 20241018 | 115600 | 209295807600 | 105200 | 105400 | 105500 | 105100 | 5843 |
| 454 | 20241018 | 115500 | 208680930800 | 105400 | 105300 | 105500 | 105200 | 1174 |
| 455 | 20241018 | 115400 | 208557226200 | 105300 | 105300 | 105400 | 105100 | 10250 |
| 456 | 20241018 | 115300 | 207478621100 | 105200 | 105300 | 105400 | 105200 | 4506 |
| 457 | 20241018 | 115200 | 207004253700 | 105400 | 105500 | 105600 | 105300 | 4408 |
| 458 | 20241018 | 115100 | 206539549800 | 105500 | 105400 | 105600 | 105400 | 1260 |
| 459 | 20241018 | 115000 | 206406587900 | 105500 | 105500 | 105600 | 105400 | 1376 |
| 460 | 20241018 | 114900 | 206261427600 | 105500 | 105500 | 105600 | 105300 | 1933 |
| 461 | 20241018 | 114800 | 206057628200 | 105500 | 105600 | 105700 | 105300 | 6509 |
| 462 | 20241018 | 114700 | 205371422000 | 105700 | 105400 | 105700 | 105400 | 4532 |
| 463 | 20241018 | 114600 | 204893201100 | 105400 | 105300 | 105500 | 105300 | 1418 |
| 464 | 20241018 | 114500 | 204743793200 | 105400 | 105600 | 105600 | 105300 | 13025 |
| 465 | 20241018 | 114400 | 203370491300 | 105700 | 105600 | 105700 | 105600 | 1977 |
| 466 | 20241018 | 114300 | 203161648900 | 105600 | 105600 | 105700 | 105500 | 2311 |
| 467 | 20241018 | 114200 | 202917620700 | 105600 | 105800 | 105800 | 105500 | 5923 |
| 468 | 20241018 | 114100 | 202292140800 | 105600 | 106000 | 106100 | 105600 | 10442 |
| 469 | 20241018 | 114000 | 201187032200 | 106100 | 106100 | 106100 | 106000 | 1360 |
| 470 | 20241018 | 113900 | 201042833200 | 106000 | 106000 | 106100 | 106000 | 2252 |
| 471 | 20241018 | 113800 | 200804071600 | 106100 | 106100 | 106200 | 106000 | 1319 |
| 472 | 20241018 | 113700 | 200664221400 | 106100 | 106100 | 106200 | 106000 | 2316 |
| 473 | 20241018 | 113600 | 200418675400 | 106200 | 106300 | 106400 | 106000 | 8462 |
| 474 | 20241018 | 113500 | 199520143500 | 106400 | 106300 | 106400 | 106200 | 5268 |
| 475 | 20241018 | 113400 | 198960008500 | 106200 | 106100 | 106300 | 106100 | 1895 |
| 476 | 20241018 | 113300 | 198758739700 | 106200 | 106100 | 106200 | 106000 | 2196 |
| 477 | 20241018 | 113200 | 198525686100 | 106200 | 106100 | 106200 | 106100 | 1471 |
| 478 | 20241018 | 113100 | 198369598600 | 106100 | 106000 | 106100 | 106000 | 1658 |
| 479 | 20241018 | 113000 | 198193732900 | 106000 | 106100 | 106100 | 105900 | 1827 |
| 480 | 20241018 | 112900 | 197999987600 | 106000 | 106300 | 106400 | 106000 | 12422 |
| 481 | 20241018 | 112800 | 196680836800 | 106300 | 106100 | 106300 | 106000 | 5385 |
| 482 | 20241018 | 112700 | 196109208500 | 106100 | 105900 | 106200 | 105700 | 6732 |
| 483 | 20241018 | 112600 | 195395721700 | 105800 | 105400 | 105900 | 105400 | 2627 |
| 484 | 20241018 | 112500 | 195118158200 | 105500 | 105400 | 105500 | 105400 | 3312 |
| 485 | 20241018 | 112400 | 194768927600 | 105400 | 105400 | 105500 | 105300 | 2142 |
| 486 | 20241018 | 112300 | 194543206100 | 105300 | 105200 | 105500 | 105200 | 7883 |
| 487 | 20241018 | 112200 | 193713059000 | 105200 | 105300 | 105400 | 105200 | 4005 |
| 488 | 20241018 | 112100 | 193291637400 | 105300 | 105600 | 105700 | 105300 | 11475 |
| 489 | 20241018 | 112000 | 192081462300 | 105700 | 105600 | 105700 | 105500 | 2578 |
| 490 | 20241018 | 111900 | 191809356800 | 105600 | 105600 | 105700 | 105600 | 2395 |
| 491 | 20241018 | 111800 | 191556399400 | 105600 | 105700 | 105900 | 105500 | 6435 |
| 492 | 20241018 | 111700 | 190876613700 | 105800 | 105900 | 106000 | 105700 | 4047 |
| 493 | 20241018 | 111600 | 190448225600 | 105800 | 105800 | 105900 | 105800 | 1840 |
| 494 | 20241018 | 111500 | 190253524500 | 105800 | 106100 | 106200 | 105800 | 6903 |
| 495 | 20241018 | 111400 | 189522042200 | 106200 | 106400 | 106400 | 106000 | 4866 |
| 496 | 20241018 | 111300 | 189005510600 | 106200 | 106100 | 106400 | 106100 | 3126 |
| 497 | 20241018 | 111200 | 188673483700 | 106100 | 105900 | 106200 | 105900 | 3582 |
| 498 | 20241018 | 111100 | 188293946000 | 105800 | 105800 | 105900 | 105800 | 2518 |
| 499 | 20241018 | 111000 | 188027433300 | 105800 | 105700 | 105900 | 105600 | 2432 |
| 500 | 20241018 | 110900 | 187770287900 | 105700 | 105600 | 105800 | 105600 | 1809 |
| 501 | 20241018 | 110800 | 187579176100 | 105600 | 105700 | 105700 | 105500 | 3749 |
| 502 | 20241018 | 110700 | 187183306400 | 105700 | 105900 | 105900 | 105700 | 1814 |
| 503 | 20241018 | 110600 | 186991508300 | 105800 | 105800 | 105900 | 105700 | 3577 |
| 504 | 20241018 | 110500 | 186613110500 | 105800 | 105600 | 106000 | 105600 | 2822 |
| 505 | 20241018 | 110400 | 186314803000 | 105600 | 105900 | 106000 | 105600 | 8615 |
| 506 | 20241018 | 110300 | 185403371600 | 106000 | 106200 | 106200 | 105900 | 5722 |
| 507 | 20241018 | 110200 | 184796567200 | 106200 | 106100 | 106300 | 106100 | 2494 |
| 508 | 20241018 | 110100 | 184531782500 | 106200 | 106200 | 106300 | 106100 | 3512 |
| 509 | 20241018 | 110000 | 184158779000 | 106200 | 106200 | 106300 | 106100 | 3496 |
| 510 | 20241018 | 105900 | 183787484200 | 106200 | 106000 | 106300 | 106000 | 2213 |
| 511 | 20241018 | 105800 | 183552669700 | 106000 | 106400 | 106500 | 105900 | 12534 |
| 512 | 20241018 | 105700 | 182222694300 | 106300 | 106200 | 106500 | 106200 | 4018 |
| 513 | 20241018 | 105600 | 181795536000 | 106200 | 106400 | 106500 | 106100 | 6757 |
| 514 | 20241018 | 105500 | 181077110500 | 106500 | 106800 | 106900 | 106300 | 14001 |
| 515 | 20241018 | 105400 | 179584484200 | 106700 | 106400 | 106800 | 106300 | 9635 |
| 516 | 20241018 | 105300 | 178557695500 | 106300 | 106100 | 106400 | 105800 | 13853 |
| 517 | 20241018 | 105200 | 177087301700 | 106000 | 105400 | 106100 | 105400 | 12068 |
| 518 | 20241018 | 105100 | 175809622800 | 105500 | 105300 | 105600 | 105300 | 5405 |
| 519 | 20241018 | 105000 | 175239507200 | 105300 | 104900 | 105400 | 104800 | 8827 |
| 520 | 20241018 | 104900 | 174312871400 | 104900 | 105000 | 105100 | 104800 | 29001 |
| 521 | 20241018 | 104800 | 171268618500 | 105000 | 105500 | 105500 | 105000 | 21211 |
| 522 | 20241018 | 104700 | 169037480600 | 105400 | 105400 | 105500 | 105300 | 3890 |
| 523 | 20241018 | 104600 | 168627572400 | 105400 | 105700 | 105700 | 105200 | 12311 |
| 524 | 20241018 | 104500 | 167329694300 | 105700 | 105700 | 105800 | 105600 | 7165 |
| 525 | 20241018 | 104400 | 166572400700 | 105700 | 105700 | 105800 | 105600 | 7934 |
| 526 | 20241018 | 104300 | 165733426900 | 105600 | 105300 | 105700 | 105200 | 11130 |
| 527 | 20241018 | 104200 | 164560945800 | 105300 | 105200 | 105500 | 105000 | 23586 |
| 528 | 20241018 | 104100 | 162080490600 | 105200 | 105900 | 106000 | 105100 | 31713 |
| 529 | 20241018 | 104000 | 158734902500 | 106000 | 106100 | 106200 | 105900 | 13515 |
| 530 | 20241018 | 103900 | 157301735900 | 106100 | 106100 | 106200 | 106000 | 3350 |
| 531 | 20241018 | 103800 | 156946276200 | 106000 | 106100 | 106200 | 106000 | 8750 |
| 532 | 20241018 | 103700 | 156017926600 | 106000 | 106200 | 106200 | 106000 | 8867 |
| 533 | 20241018 | 103600 | 155077267000 | 106100 | 106000 | 106300 | 105900 | 12049 |
| 534 | 20241018 | 103500 | 153799158100 | 106000 | 106600 | 106700 | 106000 | 30781 |
| 535 | 20241018 | 103400 | 150530831300 | 106500 | 106700 | 106700 | 106400 | 10304 |
| 536 | 20241018 | 103300 | 149433193600 | 106700 | 107100 | 107100 | 106400 | 33588 |
| 537 | 20241018 | 103200 | 145846613200 | 107000 | 107200 | 107300 | 107000 | 11363 |
| 538 | 20241018 | 103100 | 144629821700 | 107200 | 107300 | 107300 | 107100 | 5146 |
| 539 | 20241018 | 103000 | 144078152400 | 107300 | 107400 | 107600 | 107300 | 7969 |
| 540 | 20241018 | 102900 | 143222451400 | 107300 | 107100 | 107300 | 107100 | 7591 |
| 541 | 20241018 | 102800 | 142408772000 | 107100 | 107100 | 107200 | 107000 | 19665 |
| 542 | 20241018 | 102700 | 140303219200 | 107100 | 107400 | 107500 | 107100 | 14958 |
| 543 | 20241018 | 102600 | 138698612400 | 107500 | 107800 | 107900 | 107500 | 31286 |
| 544 | 20241018 | 102500 | 135331847100 | 107900 | 107800 | 107900 | 107800 | 2624 |
| 545 | 20241018 | 102400 | 135048913700 | 107800 | 107800 | 107900 | 107700 | 7271 |
| 546 | 20241018 | 102300 | 134265279600 | 107800 | 107900 | 108000 | 107700 | 7648 |
| 547 | 20241018 | 102200 | 133440478800 | 107900 | 107900 | 108000 | 107800 | 6363 |
| 548 | 20241018 | 102100 | 132754141700 | 107800 | 108000 | 108100 | 107800 | 7833 |
| 549 | 20241018 | 102000 | 131908895300 | 108100 | 108300 | 108300 | 108000 | 5754 |
| 550 | 20241018 | 101900 | 131286725000 | 108300 | 108400 | 108500 | 108200 | 3154 |
| 551 | 20241018 | 101800 | 130945044500 | 108500 | 108400 | 108600 | 108300 | 5898 |
| 552 | 20241018 | 101700 | 130305709000 | 108500 | 108500 | 108600 | 108300 | 3675 |
| 553 | 20241018 | 101600 | 129907248600 | 108500 | 108000 | 108500 | 107900 | 5635 |
| 554 | 20241018 | 101500 | 129298007000 | 107900 | 107900 | 108100 | 107800 | 9577 |
| 555 | 20241018 | 101400 | 128264693300 | 107900 | 107900 | 108100 | 107800 | 7073 |
| 556 | 20241018 | 101300 | 127501246700 | 107900 | 108100 | 108200 | 107900 | 22193 |
| 557 | 20241018 | 101200 | 125104698200 | 108100 | 108200 | 108300 | 108000 | 32705 |
| 558 | 20241018 | 101100 | 121569900300 | 108300 | 108400 | 108500 | 108200 | 10436 |
| 559 | 20241018 | 101000 | 120439387400 | 108400 | 108400 | 108500 | 108400 | 2378 |
| 560 | 20241018 | 100900 | 120181595800 | 108400 | 108300 | 108500 | 108300 | 3058 |
| 561 | 20241018 | 100800 | 119850113700 | 108400 | 108300 | 108400 | 108200 | 5770 |
| 562 | 20241018 | 100700 | 119225225100 | 108300 | 108400 | 108400 | 108200 | 12969 |
| 563 | 20241018 | 100600 | 117820618900 | 108300 | 108700 | 108700 | 108300 | 13768 |
| 564 | 20241018 | 100500 | 116327063300 | 108700 | 108600 | 108800 | 108500 | 2471 |
| 565 | 20241018 | 100400 | 116058713200 | 108500 | 108600 | 108800 | 108400 | 10838 |
| 566 | 20241018 | 100300 | 114882685700 | 108600 | 108800 | 109000 | 108500 | 7441 |
| 567 | 20241018 | 100200 | 114073915900 | 108800 | 108900 | 109000 | 108700 | 7150 |
| 568 | 20241018 | 100100 | 113295793500 | 109000 | 108900 | 109000 | 108800 | 1875 |
| 569 | 20241018 | 100000 | 113091632600 | 108800 | 108900 | 108900 | 108800 | 2762 |
| 570 | 20241018 | 095900 | 112790992000 | 108800 | 109000 | 109000 | 108700 | 5458 |
| 571 | 20241018 | 095800 | 112197012100 | 108900 | 109200 | 109300 | 108800 | 6541 |
| 572 | 20241018 | 095700 | 111483905700 | 109300 | 109500 | 109500 | 109200 | 5355 |
| 573 | 20241018 | 095600 | 110898424200 | 109500 | 109300 | 109500 | 109200 | 4137 |
| 574 | 20241018 | 095500 | 110445976900 | 109200 | 109400 | 109400 | 109100 | 4967 |
| 575 | 20241018 | 095400 | 109903297700 | 109400 | 109300 | 109400 | 109000 | 2828 |
| 576 | 20241018 | 095300 | 109594396800 | 109100 | 108800 | 109200 | 108700 | 3283 |
| 577 | 20241018 | 095200 | 109236669000 | 108900 | 108900 | 108900 | 108800 | 4899 |
| 578 | 20241018 | 095100 | 108703552600 | 108800 | 108600 | 108800 | 108600 | 4847 |
| 579 | 20241018 | 095000 | 108176477400 | 108500 | 108500 | 108600 | 108300 | 11798 |
| 580 | 20241018 | 094900 | 106896758000 | 108500 | 108800 | 108900 | 108400 | 18527 |
| 581 | 20241018 | 094800 | 104884604400 | 108800 | 109000 | 109000 | 108700 | 7730 |
| 582 | 20241018 | 094700 | 104043409800 | 108800 | 108800 | 109000 | 108700 | 9005 |
| 583 | 20241018 | 094600 | 103063858200 | 108800 | 109300 | 109400 | 108700 | 52804 |
| 584 | 20241018 | 094500 | 97307211500 | 109300 | 109300 | 109700 | 109200 | 7482 |
| 585 | 20241018 | 094400 | 96488724100 | 109400 | 109400 | 109400 | 109300 | 1865 |
| 586 | 20241018 | 094300 | 96284815000 | 109300 | 109500 | 109500 | 109300 | 7684 |
| 587 | 20241018 | 094200 | 95444690600 | 109400 | 109400 | 109600 | 109300 | 3748 |
| 588 | 20241018 | 094100 | 95034713100 | 109300 | 109700 | 109800 | 109200 | 19354 |
| 589 | 20241018 | 094000 | 92916807700 | 109700 | 109700 | 109900 | 109700 | 5028 |
| 590 | 20241018 | 093900 | 92365027400 | 109700 | 109600 | 109800 | 109600 | 2305 |
| 591 | 20241018 | 093800 | 92112258100 | 109600 | 109500 | 109700 | 109500 | 3395 |
| 592 | 20241018 | 093700 | 91740124200 | 109500 | 109800 | 109800 | 109500 | 2030 |
| 593 | 20241018 | 093600 | 91517611000 | 109700 | 109600 | 109800 | 109500 | 4676 |
| 594 | 20241018 | 093500 | 91004864600 | 109700 | 109800 | 109900 | 109600 | 4105 |
| 595 | 20241018 | 093400 | 90554511000 | 109900 | 110000 | 110100 | 109700 | 9398 |
| 596 | 20241018 | 093300 | 89521751600 | 110000 | 109600 | 110000 | 109600 | 2397 |
| 597 | 20241018 | 093200 | 89258394800 | 109600 | 109400 | 109700 | 109400 | 2638 |
| 598 | 20241018 | 093100 | 88969248700 | 109500 | 109600 | 109800 | 109300 | 9873 |
| 599 | 20241018 | 093000 | 87889301300 | 109600 | 109700 | 109900 | 109600 | 6437 |
| 600 | 20241018 | 092900 | 87183161700 | 109700 | 109600 | 109800 | 109500 | 2598 |
| 601 | 20241018 | 092800 | 86898319000 | 109600 | 110100 | 110200 | 109300 | 13530 |
| 602 | 20241018 | 092700 | 85415388700 | 110100 | 110100 | 110200 | 109900 | 8822 |
| 603 | 20241018 | 092600 | 84444746800 | 110000 | 110000 | 110300 | 109900 | 8887 |
| 604 | 20241018 | 092500 | 83466134900 | 110000 | 109500 | 110000 | 109500 | 7237 |
| 605 | 20241018 | 092400 | 82671328800 | 109600 | 109300 | 109600 | 109200 | 8229 |
| 606 | 20241018 | 092300 | 81771409400 | 109300 | 110000 | 110000 | 109200 | 16549 |
| 607 | 20241018 | 092200 | 79958614500 | 110000 | 109900 | 110200 | 109800 | 17662 |
| 608 | 20241018 | 092100 | 78016568500 | 109800 | 109300 | 110000 | 109300 | 10101 |
| 609 | 20241018 | 092000 | 76909004100 | 109300 | 109200 | 109400 | 109000 | 14087 |
| 610 | 20241018 | 091900 | 75371082900 | 109200 | 109800 | 109800 | 109000 | 35828 |
| 611 | 20241018 | 091800 | 71456151400 | 109800 | 110000 | 110000 | 109600 | 25900 |
| 612 | 20241018 | 091700 | 68611177400 | 110000 | 110800 | 110800 | 109900 | 31509 |
| 613 | 20241018 | 091600 | 65136049000 | 110800 | 110800 | 111000 | 110700 | 14515 |
| 614 | 20241018 | 091500 | 63527481600 | 110900 | 111700 | 111700 | 110800 | 43580 |
| 615 | 20241018 | 091400 | 58683924200 | 111700 | 112300 | 112400 | 111600 | 12349 |
| 616 | 20241018 | 091300 | 57302026700 | 112200 | 111600 | 112400 | 111600 | 7553 |
| 617 | 20241018 | 091200 | 56456179000 | 111600 | 111500 | 111800 | 111400 | 18430 |
| 618 | 20241018 | 091100 | 54400751800 | 111600 | 112300 | 112500 | 111500 | 32179 |
| 619 | 20241018 | 091000 | 50801084200 | 112300 | 112200 | 112300 | 112000 | 24664 |
| 620 | 20241018 | 090900 | 48036214600 | 112200 | 112700 | 112800 | 112200 | 29168 |
| 621 | 20241018 | 090800 | 44757184600 | 112600 | 112400 | 112800 | 112300 | 9666 |
| 622 | 20241018 | 090700 | 43669141000 | 112300 | 113300 | 113500 | 112300 | 45360 |
| 623 | 20241018 | 090600 | 38558671400 | 113300 | 112700 | 113500 | 112600 | 15213 |
| 624 | 20241018 | 090500 | 36839242100 | 112800 | 113200 | 113300 | 112700 | 16068 |
| 625 | 20241018 | 090400 | 35024894000 | 113200 | 113500 | 113500 | 112500 | 48654 |
| 626 | 20241018 | 090300 | 29528915200 | 113500 | 113900 | 113900 | 113100 | 29114 |
| 627 | 20241018 | 090200 | 26225531100 | 114000 | 114200 | 114500 | 113900 | 32653 |
| 628 | 20241018 | 090100 | 22500108300 | 114200 | 114700 | 115100 | 114000 | 47674 |
| 629 | 20241018 | 090000 | 17030373100 | 114700 | 113600 | 114800 | 112600 | 121111 |