32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241029 | 185600 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 1167 |
| 3 | 20241029 | 185500 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 4 | 20241029 | 185400 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 5 | 20241029 | 185300 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 6 | 20241029 | 185200 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 7 | 20241029 | 185100 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 8 | 20241029 | 185000 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 9 | 20241029 | 184900 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 10 | 20241029 | 184800 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 11 | 20241029 | 184700 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 12 | 20241029 | 184600 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 13 | 20241029 | 184500 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 14 | 20241029 | 184400 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 15 | 20241029 | 184300 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 16 | 20241029 | 184200 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 17 | 20241029 | 184100 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 18 | 20241029 | 184000 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 19 | 20241029 | 183900 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 20 | 20241029 | 183800 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 21 | 20241029 | 183700 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 22 | 20241029 | 183600 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 23 | 20241029 | 183500 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 24 | 20241029 | 183400 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 25 | 20241029 | 183300 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 26 | 20241029 | 183200 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 27 | 20241029 | 183100 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 28 | 20241029 | 183000 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 29 | 20241029 | 182900 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 30 | 20241029 | 182800 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 31 | 20241029 | 182700 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 32 | 20241029 | 182600 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 1167 |
| 33 | 20241029 | 182500 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 34 | 20241029 | 182400 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 35 | 20241029 | 182300 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 36 | 20241029 | 182200 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 37 | 20241029 | 182100 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 38 | 20241029 | 182000 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 39 | 20241029 | 181900 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 40 | 20241029 | 181800 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 41 | 20241029 | 181700 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 42 | 20241029 | 181600 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 43 | 20241029 | 181500 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 44 | 20241029 | 181400 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 45 | 20241029 | 181300 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 46 | 20241029 | 181200 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 47 | 20241029 | 181100 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 48 | 20241029 | 181000 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 49 | 20241029 | 180900 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 50 | 20241029 | 180800 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 51 | 20241029 | 180700 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 52 | 20241029 | 180600 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 53 | 20241029 | 180500 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 54 | 20241029 | 180400 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 55 | 20241029 | 180300 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 56 | 20241029 | 180200 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 57 | 20241029 | 180100 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 58 | 20241029 | 180000 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 59 | 20241029 | 175900 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 60 | 20241029 | 175800 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 61 | 20241029 | 175700 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 62 | 20241029 | 175600 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 1167 |
| 63 | 20241029 | 175500 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 64 | 20241029 | 175400 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 65 | 20241029 | 175300 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 66 | 20241029 | 175200 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 67 | 20241029 | 175100 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 68 | 20241029 | 175000 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 69 | 20241029 | 174900 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 70 | 20241029 | 174800 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 71 | 20241029 | 174700 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 72 | 20241029 | 174600 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 73 | 20241029 | 174500 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 74 | 20241029 | 174400 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 75 | 20241029 | 174300 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 76 | 20241029 | 174200 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 77 | 20241029 | 174100 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 78 | 20241029 | 174000 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 79 | 20241029 | 173900 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 80 | 20241029 | 173800 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 81 | 20241029 | 173700 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 82 | 20241029 | 173600 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 83 | 20241029 | 173500 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 84 | 20241029 | 173400 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 85 | 20241029 | 173300 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 86 | 20241029 | 173200 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 87 | 20241029 | 173100 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 88 | 20241029 | 173000 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 89 | 20241029 | 172900 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 90 | 20241029 | 172800 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 91 | 20241029 | 172700 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 92 | 20241029 | 172600 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 1167 |
| 93 | 20241029 | 172500 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 94 | 20241029 | 172400 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 95 | 20241029 | 172300 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 96 | 20241029 | 172200 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 97 | 20241029 | 172100 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 98 | 20241029 | 172000 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 99 | 20241029 | 171900 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 100 | 20241029 | 171800 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 101 | 20241029 | 171700 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 102 | 20241029 | 171600 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 103 | 20241029 | 171500 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 104 | 20241029 | 171400 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 105 | 20241029 | 171300 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 106 | 20241029 | 171200 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 107 | 20241029 | 171100 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 108 | 20241029 | 171000 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 109 | 20241029 | 170900 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 110 | 20241029 | 170800 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 111 | 20241029 | 170700 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 112 | 20241029 | 170600 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 113 | 20241029 | 170500 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 114 | 20241029 | 170400 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 115 | 20241029 | 170300 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 116 | 20241029 | 170200 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 117 | 20241029 | 170100 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 118 | 20241029 | 170000 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 119 | 20241029 | 165900 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 120 | 20241029 | 165800 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 121 | 20241029 | 165700 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 122 | 20241029 | 165600 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 1167 |
| 123 | 20241029 | 165500 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 124 | 20241029 | 165400 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 125 | 20241029 | 165300 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 126 | 20241029 | 165200 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 127 | 20241029 | 165100 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 128 | 20241029 | 165000 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 129 | 20241029 | 164900 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 130 | 20241029 | 164800 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 131 | 20241029 | 164700 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 132 | 20241029 | 164600 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 133 | 20241029 | 164500 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 134 | 20241029 | 164400 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 135 | 20241029 | 164300 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 136 | 20241029 | 164200 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 137 | 20241029 | 164100 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 138 | 20241029 | 164000 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 139 | 20241029 | 163900 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 140 | 20241029 | 163800 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 141 | 20241029 | 163700 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 142 | 20241029 | 163600 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 143 | 20241029 | 163500 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 144 | 20241029 | 163400 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 145 | 20241029 | 163300 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 146 | 20241029 | 163200 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 147 | 20241029 | 163100 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 148 | 20241029 | 163000 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 149 | 20241029 | 162900 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 150 | 20241029 | 162800 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 151 | 20241029 | 162700 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 152 | 20241029 | 162600 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 1167 |
| 153 | 20241029 | 162500 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 154 | 20241029 | 162400 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 155 | 20241029 | 162300 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 156 | 20241029 | 162200 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 157 | 20241029 | 162100 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 158 | 20241029 | 162000 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 159 | 20241029 | 161900 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 160 | 20241029 | 161800 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 161 | 20241029 | 161700 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 162 | 20241029 | 161600 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 163 | 20241029 | 161500 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 164 | 20241029 | 161400 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 165 | 20241029 | 161300 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 166 | 20241029 | 161200 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 167 | 20241029 | 161100 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 168 | 20241029 | 161000 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 169 | 20241029 | 160900 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 170 | 20241029 | 160800 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 171 | 20241029 | 160700 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 172 | 20241029 | 160600 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 173 | 20241029 | 160500 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 174 | 20241029 | 160400 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 175 | 20241029 | 160300 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 176 | 20241029 | 160200 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 177 | 20241029 | 160100 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 178 | 20241029 | 160000 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 179 | 20241029 | 155900 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 180 | 20241029 | 155800 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 181 | 20241029 | 155700 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 182 | 20241029 | 155600 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 1167 |
| 183 | 20241029 | 155500 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 184 | 20241029 | 155400 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 185 | 20241029 | 155300 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 186 | 20241029 | 155200 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 187 | 20241029 | 155100 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 188 | 20241029 | 155000 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 189 | 20241029 | 154900 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 190 | 20241029 | 154800 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 191 | 20241029 | 154700 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 192 | 20241029 | 154600 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 193 | 20241029 | 154500 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 194 | 20241029 | 154400 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 195 | 20241029 | 154300 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 196 | 20241029 | 154200 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 197 | 20241029 | 154100 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 198 | 20241029 | 154000 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 199 | 20241029 | 153900 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 200 | 20241029 | 153800 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 201 | 20241029 | 153700 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 202 | 20241029 | 153600 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 203 | 20241029 | 153500 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 204 | 20241029 | 153400 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 205 | 20241029 | 153300 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 206 | 20241029 | 153200 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 207 | 20241029 | 153100 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 208 | 20241029 | 153000 | 7526075000 | 62200 | 62200 | 62200 | 62200 | 1167 |
| 209 | 20241029 | 152900 | 7453487600 | 62200 | 62200 | 62200 | 62200 | 0 |
| 210 | 20241029 | 152800 | 7453487600 | 62200 | 62200 | 62200 | 62200 | 0 |
| 211 | 20241029 | 152700 | 7453487600 | 62200 | 62200 | 62200 | 62200 | 0 |
| 212 | 20241029 | 152600 | 7453487600 | 62200 | 62200 | 62200 | 62200 | 0 |
| 213 | 20241029 | 152500 | 7453487600 | 62200 | 62200 | 62200 | 62200 | 0 |
| 214 | 20241029 | 152400 | 7453487600 | 62200 | 62200 | 62200 | 62200 | 0 |
| 215 | 20241029 | 152300 | 7453487600 | 62200 | 62200 | 62200 | 62200 | 0 |
| 216 | 20241029 | 152200 | 7453487600 | 62200 | 62200 | 62200 | 62200 | 0 |
| 217 | 20241029 | 152100 | 7453487600 | 62200 | 62200 | 62200 | 62200 | 0 |
| 218 | 20241029 | 152000 | 7453487600 | 62200 | 62200 | 62200 | 62200 | 0 |
| 219 | 20241029 | 151900 | 7453487600 | 62200 | 62300 | 62600 | 62100 | 703 |
| 220 | 20241029 | 151800 | 7409670500 | 62300 | 61900 | 62300 | 61900 | 289 |
| 221 | 20241029 | 151700 | 7391735600 | 61800 | 61700 | 61900 | 61600 | 97 |
| 222 | 20241029 | 151600 | 7385746100 | 61900 | 61900 | 61900 | 61600 | 178 |
| 223 | 20241029 | 151500 | 7374757700 | 61900 | 61700 | 61900 | 61600 | 88 |
| 224 | 20241029 | 151400 | 7369325200 | 61600 | 61500 | 61700 | 61500 | 145 |
| 225 | 20241029 | 151300 | 7360390900 | 61500 | 61400 | 61600 | 61200 | 161 |
| 226 | 20241029 | 151200 | 7350506700 | 61400 | 61200 | 61400 | 61100 | 39 |
| 227 | 20241029 | 151100 | 7348121200 | 61200 | 61500 | 61500 | 61200 | 152 |
| 228 | 20241029 | 151000 | 7338776200 | 61500 | 61100 | 61500 | 61100 | 4 |
| 229 | 20241029 | 150900 | 7338531000 | 61000 | 61100 | 61100 | 61000 | 54 |
| 230 | 20241029 | 150800 | 7335234100 | 61100 | 61100 | 61100 | 61100 | 53 |
| 231 | 20241029 | 150700 | 7331995800 | 61500 | 61100 | 61500 | 61100 | 44 |
| 232 | 20241029 | 150600 | 7329306800 | 61000 | 61200 | 61200 | 61000 | 188 |
| 233 | 20241029 | 150500 | 7317831200 | 61200 | 61600 | 61600 | 61200 | 57 |
| 234 | 20241029 | 150400 | 7314335200 | 61600 | 61300 | 61600 | 61300 | 69 |
| 235 | 20241029 | 150300 | 7310097400 | 61300 | 61600 | 61600 | 61300 | 69 |
| 236 | 20241029 | 150200 | 7305861600 | 61600 | 61600 | 61600 | 61600 | 8 |
| 237 | 20241029 | 150100 | 7305368800 | 61500 | 61500 | 61500 | 61500 | 9 |
| 238 | 20241029 | 150000 | 7304815300 | 61700 | 61400 | 61700 | 61400 | 36 |
| 239 | 20241029 | 145900 | 7302602800 | 61400 | 61400 | 61400 | 61000 | 293 |
| 240 | 20241029 | 145800 | 7284673500 | 61400 | 61400 | 61500 | 61400 | 84 |
| 241 | 20241029 | 145700 | 7279511400 | 61800 | 62000 | 62000 | 61200 | 401 |
| 242 | 20241029 | 145600 | 7254753600 | 62200 | 62200 | 62200 | 62200 | 64 |
| 243 | 20241029 | 145500 | 7250772800 | 62200 | 62200 | 62200 | 62200 | 1 |
| 244 | 20241029 | 145400 | 7250710600 | 61900 | 62300 | 62300 | 61900 | 56 |
| 245 | 20241029 | 145300 | 7247229400 | 62300 | 61900 | 62300 | 61900 | 214 |
| 246 | 20241029 | 145200 | 7233952100 | 62000 | 61700 | 62000 | 61700 | 107 |
| 247 | 20241029 | 145100 | 7227338800 | 61600 | 61700 | 61700 | 61500 | 184 |
| 248 | 20241029 | 145000 | 7215992700 | 61700 | 61700 | 61900 | 61700 | 83 |
| 249 | 20241029 | 144900 | 7210862300 | 61300 | 61400 | 61700 | 61300 | 130 |
| 250 | 20241029 | 144800 | 7202871000 | 61400 | 61700 | 61700 | 61400 | 77 |
| 251 | 20241029 | 144700 | 7198128300 | 61400 | 61800 | 61800 | 61400 | 77 |
| 252 | 20241029 | 144600 | 7193392100 | 61900 | 61800 | 61900 | 61500 | 257 |
| 253 | 20241029 | 144500 | 7177548200 | 61800 | 61900 | 62100 | 61800 | 210 |
| 254 | 20241029 | 144400 | 7164543100 | 61900 | 62000 | 62300 | 61900 | 201 |
| 255 | 20241029 | 144300 | 7152084400 | 62000 | 62000 | 62000 | 61900 | 45 |
| 256 | 20241029 | 144200 | 7149294900 | 62100 | 62500 | 62500 | 62000 | 132 |
| 257 | 20241029 | 144100 | 7141095700 | 62600 | 62700 | 62900 | 61900 | 276 |
| 258 | 20241029 | 144000 | 7123844500 | 63000 | 62300 | 63100 | 62300 | 522 |
| 259 | 20241029 | 143900 | 7091023300 | 62000 | 62100 | 62100 | 61900 | 119 |
| 260 | 20241029 | 143800 | 7083647800 | 62000 | 62300 | 62300 | 62000 | 90 |
| 261 | 20241029 | 143700 | 7078059500 | 62200 | 62500 | 62500 | 61800 | 519 |
| 262 | 20241029 | 143600 | 7045812000 | 62600 | 63000 | 63000 | 62500 | 338 |
| 263 | 20241029 | 143500 | 7024600600 | 62700 | 63000 | 63400 | 62600 | 448 |
| 264 | 20241029 | 143400 | 6996400600 | 63400 | 62800 | 63500 | 62800 | 1878 |
| 265 | 20241029 | 143300 | 6878024300 | 62800 | 61100 | 63000 | 61100 | 1217 |
| 266 | 20241029 | 143200 | 6802283200 | 61500 | 60900 | 61500 | 60800 | 216 |
| 267 | 20241029 | 143100 | 6789076400 | 60900 | 61100 | 61100 | 60900 | 127 |
| 268 | 20241029 | 143000 | 6781336100 | 61100 | 61100 | 61100 | 61100 | 6 |
| 269 | 20241029 | 142900 | 6780969500 | 61200 | 61300 | 61300 | 61200 | 141 |
| 270 | 20241029 | 142800 | 6772335700 | 61300 | 61600 | 61600 | 61300 | 40 |
| 271 | 20241029 | 142700 | 6769874100 | 61600 | 61500 | 61600 | 61500 | 122 |
| 272 | 20241029 | 142600 | 6762368000 | 61500 | 61400 | 61500 | 61000 | 254 |
| 273 | 20241029 | 142500 | 6746809500 | 61100 | 61100 | 61100 | 61100 | 11 |
| 274 | 20241029 | 142400 | 6746137400 | 61400 | 61300 | 61400 | 61300 | 91 |
| 275 | 20241029 | 142300 | 6740553300 | 61300 | 61000 | 61300 | 60900 | 77 |
| 276 | 20241029 | 142200 | 6735853500 | 61000 | 61400 | 61400 | 61000 | 44 |
| 277 | 20241029 | 142100 | 6733169100 | 61400 | 60900 | 61400 | 60900 | 65 |
| 278 | 20241029 | 142000 | 6729189900 | 60800 | 61100 | 61100 | 60800 | 42 |
| 279 | 20241029 | 141900 | 6726629600 | 61100 | 61100 | 61100 | 61100 | 23 |
| 280 | 20241029 | 141800 | 6725224300 | 60700 | 60700 | 60700 | 60700 | 31 |
| 281 | 20241029 | 141700 | 6723342600 | 61100 | 61100 | 61100 | 61100 | 30 |
| 282 | 20241029 | 141600 | 6721509600 | 61100 | 61100 | 61100 | 61100 | 3 |
| 283 | 20241029 | 141500 | 6721326300 | 61100 | 61000 | 61100 | 61000 | 48 |
| 284 | 20241029 | 141400 | 6718396000 | 61000 | 60900 | 61000 | 60600 | 103 |
| 285 | 20241029 | 141300 | 6712121100 | 60600 | 60600 | 60600 | 60600 | 68 |
| 286 | 20241029 | 141200 | 6708000300 | 60600 | 60700 | 60700 | 60600 | 70 |
| 287 | 20241029 | 141100 | 6703751600 | 60900 | 61000 | 61000 | 60900 | 9 |
| 288 | 20241029 | 141000 | 6703203400 | 61100 | 60600 | 61100 | 60600 | 21 |
| 289 | 20241029 | 140900 | 6701923300 | 60800 | 60600 | 60800 | 60600 | 14 |
| 290 | 20241029 | 140800 | 6701074700 | 60600 | 60600 | 60800 | 60600 | 145 |
| 291 | 20241029 | 140700 | 6692280100 | 60700 | 60700 | 60700 | 60700 | 3 |
| 292 | 20241029 | 140600 | 6692098000 | 60500 | 60500 | 60500 | 60500 | 76 |
| 293 | 20241029 | 140500 | 6687500000 | 60500 | 60900 | 60900 | 60500 | 486 |
| 294 | 20241029 | 140400 | 6658036600 | 60900 | 61000 | 61000 | 60900 | 32 |
| 295 | 20241029 | 140300 | 6656087600 | 61000 | 61000 | 61000 | 61000 | 9 |
| 296 | 20241029 | 140200 | 6655538600 | 61000 | 61500 | 61700 | 61000 | 532 |
| 297 | 20241029 | 140100 | 6622926600 | 61000 | 61000 | 61000 | 61000 | 0 |
| 298 | 20241029 | 140000 | 6622926600 | 61000 | 61300 | 61300 | 61000 | 135 |
| 299 | 20241029 | 135900 | 6614659300 | 61300 | 61300 | 61300 | 61100 | 72 |
| 300 | 20241029 | 135800 | 6610248300 | 61600 | 61300 | 61600 | 61300 | 77 |
| 301 | 20241029 | 135700 | 6605520700 | 61300 | 61400 | 61400 | 61300 | 12 |
| 302 | 20241029 | 135600 | 6604784100 | 61400 | 61400 | 61400 | 61400 | 4 |
| 303 | 20241029 | 135500 | 6604538500 | 61100 | 60800 | 61100 | 60800 | 40 |
| 304 | 20241029 | 135400 | 6602104200 | 60800 | 60800 | 60800 | 60800 | 45 |
| 305 | 20241029 | 135300 | 6599368200 | 60700 | 60800 | 60800 | 60700 | 164 |
| 306 | 20241029 | 135200 | 6589400900 | 60700 | 61000 | 61000 | 60700 | 257 |
| 307 | 20241029 | 135100 | 6573769600 | 61000 | 61200 | 61200 | 61000 | 192 |
| 308 | 20241029 | 135000 | 6562032200 | 61200 | 61400 | 61400 | 61200 | 147 |
| 309 | 20241029 | 134900 | 6553029900 | 61300 | 61400 | 61400 | 61300 | 43 |
| 310 | 20241029 | 134800 | 6550391800 | 61400 | 61500 | 61500 | 61400 | 92 |
| 311 | 20241029 | 134700 | 6544740000 | 61400 | 61700 | 61700 | 61400 | 265 |
| 312 | 20241029 | 134600 | 6528437100 | 61800 | 61800 | 61800 | 61800 | 192 |
| 313 | 20241029 | 134500 | 6516571500 | 61800 | 61800 | 61800 | 61800 | 22 |
| 314 | 20241029 | 134400 | 6515211900 | 61800 | 61700 | 61800 | 61700 | 47 |
| 315 | 20241029 | 134300 | 6512309800 | 61600 | 61600 | 61600 | 61600 | 7 |
| 316 | 20241029 | 134200 | 6511878600 | 61600 | 61900 | 61900 | 61600 | 223 |
| 317 | 20241029 | 134100 | 6498119100 | 62300 | 62300 | 62300 | 62200 | 306 |
| 318 | 20241029 | 134000 | 6479055400 | 62300 | 61800 | 62300 | 61800 | 38 |
| 319 | 20241029 | 133900 | 6476692600 | 62200 | 61800 | 62200 | 61800 | 48 |
| 320 | 20241029 | 133800 | 6473711500 | 62100 | 62100 | 62100 | 62100 | 1 |
| 321 | 20241029 | 133700 | 6473649400 | 62200 | 61800 | 62200 | 61700 | 71 |
| 322 | 20241029 | 133600 | 6469266700 | 61800 | 62200 | 62200 | 61800 | 108 |
| 323 | 20241029 | 133500 | 6462579500 | 62200 | 62200 | 62200 | 61800 | 25 |
| 324 | 20241029 | 133400 | 6461032400 | 62300 | 61900 | 62300 | 61900 | 175 |
| 325 | 20241029 | 133300 | 6450184200 | 61900 | 61800 | 61900 | 61800 | 65 |
| 326 | 20241029 | 133200 | 6446161400 | 61800 | 61700 | 61800 | 61700 | 121 |
| 327 | 20241029 | 133100 | 6438695100 | 61600 | 61600 | 61600 | 61600 | 62 |
| 328 | 20241029 | 133000 | 6434875900 | 61700 | 61700 | 61700 | 61700 | 9 |
| 329 | 20241029 | 132900 | 6434320600 | 61700 | 61700 | 61700 | 61700 | 0 |
| 330 | 20241029 | 132800 | 6434320600 | 61700 | 61400 | 61700 | 61400 | 95 |
| 331 | 20241029 | 132700 | 6428463000 | 61400 | 61700 | 61700 | 61400 | 9 |
| 332 | 20241029 | 132600 | 6427908900 | 61800 | 61300 | 61900 | 61000 | 53 |
| 333 | 20241029 | 132500 | 6424639300 | 61900 | 61000 | 61900 | 61000 | 380 |
| 334 | 20241029 | 132400 | 6401295400 | 61000 | 61100 | 61100 | 61000 | 331 |
| 335 | 20241029 | 132300 | 6381071500 | 60900 | 61200 | 61200 | 60900 | 335 |
| 336 | 20241029 | 132200 | 6360622200 | 61200 | 61300 | 61300 | 61200 | 12 |
| 337 | 20241029 | 132100 | 6359887400 | 61300 | 61300 | 61300 | 61200 | 6 |
| 338 | 20241029 | 132000 | 6359519700 | 61100 | 61200 | 61400 | 61000 | 178 |
| 339 | 20241029 | 131900 | 6348641500 | 61000 | 61000 | 61000 | 61000 | 70 |
| 340 | 20241029 | 131800 | 6344371500 | 61000 | 61000 | 61000 | 61000 | 93 |
| 341 | 20241029 | 131700 | 6338698500 | 61000 | 61000 | 61000 | 61000 | 10 |
| 342 | 20241029 | 131600 | 6338088500 | 61000 | 61300 | 61300 | 61000 | 232 |
| 343 | 20241029 | 131500 | 6323895400 | 61300 | 61300 | 61300 | 61300 | 54 |
| 344 | 20241029 | 131400 | 6320585200 | 61400 | 61500 | 61500 | 61400 | 5 |
| 345 | 20241029 | 131300 | 6320278100 | 61800 | 61700 | 61800 | 61700 | 23 |
| 346 | 20241029 | 131200 | 6318857200 | 61700 | 61700 | 61700 | 61600 | 23 |
| 347 | 20241029 | 131100 | 6317438200 | 61800 | 61300 | 61800 | 61300 | 248 |
| 348 | 20241029 | 131000 | 6302161600 | 61300 | 61300 | 61700 | 61300 | 65 |
| 349 | 20241029 | 130900 | 6298171500 | 61300 | 61400 | 61800 | 61300 | 295 |
| 350 | 20241029 | 130800 | 6280061900 | 61400 | 61200 | 61400 | 61200 | 41 |
| 351 | 20241029 | 130700 | 6277548600 | 61100 | 61200 | 61200 | 61100 | 21 |
| 352 | 20241029 | 130600 | 6276265400 | 61100 | 61100 | 61100 | 61100 | 2 |
| 353 | 20241029 | 130500 | 6276143200 | 61000 | 61100 | 61100 | 61000 | 65 |
| 354 | 20241029 | 130400 | 6272175500 | 61100 | 61400 | 61400 | 61000 | 164 |
| 355 | 20241029 | 130300 | 6262135900 | 61300 | 61400 | 61400 | 61300 | 352 |
| 356 | 20241029 | 130200 | 6240557500 | 61300 | 61400 | 61400 | 61300 | 9 |
| 357 | 20241029 | 130100 | 6240005600 | 61400 | 61300 | 61400 | 61200 | 274 |
| 358 | 20241029 | 130000 | 6223205100 | 61300 | 61100 | 61300 | 61100 | 117 |
| 359 | 20241029 | 125900 | 6216054100 | 61100 | 61400 | 61400 | 61000 | 184 |
| 360 | 20241029 | 125800 | 6204811400 | 61500 | 61500 | 61500 | 61500 | 22 |
| 361 | 20241029 | 125700 | 6203458400 | 61500 | 61700 | 61700 | 61500 | 94 |
| 362 | 20241029 | 125600 | 6197665600 | 61700 | 62300 | 62300 | 61700 | 271 |
| 363 | 20241029 | 125500 | 6180866300 | 62300 | 62200 | 62400 | 62000 | 82 |
| 364 | 20241029 | 125400 | 6175759700 | 62200 | 62200 | 62200 | 62200 | 1 |
| 365 | 20241029 | 125300 | 6175697500 | 62400 | 62300 | 62400 | 62300 | 44 |
| 366 | 20241029 | 125200 | 6172956200 | 62300 | 61800 | 62300 | 61800 | 47 |
| 367 | 20241029 | 125100 | 6170035600 | 62300 | 61900 | 62300 | 61800 | 19 |
| 368 | 20241029 | 125000 | 6168859200 | 61900 | 62000 | 62300 | 61800 | 113 |
| 369 | 20241029 | 124900 | 6161842900 | 61900 | 61800 | 62200 | 61800 | 136 |
| 370 | 20241029 | 124800 | 6153400100 | 61700 | 62000 | 62000 | 61700 | 60 |
| 371 | 20241029 | 124700 | 6149696000 | 61800 | 62200 | 62400 | 61800 | 68 |
| 372 | 20241029 | 124600 | 6145470200 | 62400 | 62500 | 62500 | 62400 | 23 |
| 373 | 20241029 | 124500 | 6144034900 | 62500 | 62300 | 62800 | 62300 | 574 |
| 374 | 20241029 | 124400 | 6108101900 | 62300 | 61900 | 62300 | 61900 | 158 |
| 375 | 20241029 | 124300 | 6098264600 | 61900 | 61600 | 61900 | 61600 | 28 |
| 376 | 20241029 | 124200 | 6096532700 | 61500 | 61800 | 61800 | 61500 | 29 |
| 377 | 20241029 | 124100 | 6094744300 | 61500 | 62100 | 62100 | 61500 | 68 |
| 378 | 20241029 | 124000 | 6090535100 | 62200 | 62100 | 62200 | 62000 | 113 |
| 379 | 20241029 | 123900 | 6083521700 | 62100 | 61800 | 62200 | 61800 | 335 |
| 380 | 20241029 | 123800 | 6062786200 | 61700 | 61400 | 61700 | 61400 | 96 |
| 381 | 20241029 | 123700 | 6056869600 | 61300 | 61300 | 61300 | 61300 | 1 |
| 382 | 20241029 | 123600 | 6056808300 | 61300 | 61300 | 61300 | 61300 | 84 |
| 383 | 20241029 | 123500 | 6051659100 | 61300 | 61300 | 61300 | 61300 | 3 |
| 384 | 20241029 | 123400 | 6051475200 | 61300 | 61300 | 61300 | 61300 | 8 |
| 385 | 20241029 | 123300 | 6050984800 | 61200 | 61500 | 61800 | 61200 | 93 |
| 386 | 20241029 | 123200 | 6045256500 | 61700 | 61700 | 61700 | 61700 | 0 |
| 387 | 20241029 | 123100 | 6045256500 | 61700 | 61600 | 61700 | 60700 | 262 |
| 388 | 20241029 | 123000 | 6029191300 | 61500 | 61500 | 61500 | 61500 | 11 |
| 389 | 20241029 | 122900 | 6028514800 | 61500 | 61500 | 61500 | 61500 | 0 |
| 390 | 20241029 | 122800 | 6028514800 | 61500 | 61200 | 62000 | 61200 | 280 |
| 391 | 20241029 | 122700 | 6011266600 | 60900 | 61000 | 61200 | 60900 | 85 |
| 392 | 20241029 | 122600 | 6006078500 | 61200 | 61200 | 61200 | 60800 | 176 |
| 393 | 20241029 | 122500 | 5995332300 | 61500 | 61500 | 61500 | 61500 | 5 |
| 394 | 20241029 | 122400 | 5995024800 | 61500 | 61400 | 61500 | 61000 | 241 |
| 395 | 20241029 | 122300 | 5980218300 | 61400 | 61700 | 61700 | 60700 | 149 |
| 396 | 20241029 | 122200 | 5971082900 | 61700 | 61100 | 61800 | 61000 | 88 |
| 397 | 20241029 | 122100 | 5965678700 | 61100 | 60600 | 61100 | 60600 | 124 |
| 398 | 20241029 | 122000 | 5958124600 | 60500 | 60800 | 60800 | 60500 | 289 |
| 399 | 20241029 | 121900 | 5940610500 | 60700 | 61100 | 61100 | 60600 | 111 |
| 400 | 20241029 | 121800 | 5933856600 | 61300 | 61300 | 61300 | 61000 | 5 |
| 401 | 20241029 | 121700 | 5933550400 | 61300 | 61100 | 61300 | 61000 | 39 |
| 402 | 20241029 | 121600 | 5931165900 | 61200 | 61200 | 61300 | 61100 | 39 |
| 403 | 20241029 | 121500 | 5928779200 | 61200 | 60800 | 61200 | 60800 | 14 |
| 404 | 20241029 | 121400 | 5927926400 | 61300 | 60700 | 61300 | 60600 | 159 |
| 405 | 20241029 | 121300 | 5918201400 | 61200 | 60600 | 61200 | 60500 | 192 |
| 406 | 20241029 | 121200 | 5906532800 | 60500 | 61500 | 61500 | 60500 | 241 |
| 407 | 20241029 | 121100 | 5891919900 | 61100 | 60800 | 61100 | 60700 | 155 |
| 408 | 20241029 | 121000 | 5882489300 | 60900 | 61100 | 61200 | 60900 | 107 |
| 409 | 20241029 | 120900 | 5875968200 | 61100 | 62300 | 62300 | 60900 | 446 |
| 410 | 20241029 | 120800 | 5848559500 | 62400 | 61800 | 62400 | 61800 | 306 |
| 411 | 20241029 | 120700 | 5829586900 | 61900 | 62300 | 62300 | 61900 | 152 |
| 412 | 20241029 | 120600 | 5820167900 | 62400 | 62500 | 62500 | 61700 | 136 |
| 413 | 20241029 | 120500 | 5811741400 | 62600 | 62600 | 62700 | 62000 | 1250 |
| 414 | 20241029 | 120400 | 5733789500 | 62600 | 62400 | 63200 | 62400 | 316 |
| 415 | 20241029 | 120300 | 5713925400 | 62400 | 62500 | 62500 | 62400 | 185 |
| 416 | 20241029 | 120200 | 5702373500 | 62600 | 62700 | 62800 | 62600 | 290 |
| 417 | 20241029 | 120100 | 5684212300 | 62600 | 62500 | 62700 | 62500 | 186 |
| 418 | 20241029 | 120000 | 5672584600 | 62500 | 62900 | 63000 | 62400 | 318 |
| 419 | 20241029 | 115900 | 5652657600 | 63000 | 62100 | 63000 | 61900 | 753 |
| 420 | 20241029 | 115800 | 5605536400 | 61900 | 61900 | 61900 | 61900 | 10 |
| 421 | 20241029 | 115700 | 5604917400 | 62200 | 61500 | 62200 | 61400 | 72 |
| 422 | 20241029 | 115600 | 5600446800 | 62200 | 61200 | 62300 | 61100 | 165 |
| 423 | 20241029 | 115500 | 5590317100 | 61200 | 61300 | 61400 | 61100 | 220 |
| 424 | 20241029 | 115400 | 5576840200 | 61300 | 61900 | 61900 | 61300 | 708 |
| 425 | 20241029 | 115300 | 5533227400 | 61900 | 62500 | 62500 | 61900 | 449 |
| 426 | 20241029 | 115200 | 5505316000 | 62500 | 62500 | 62700 | 62500 | 282 |
| 427 | 20241029 | 115100 | 5487683600 | 62300 | 62400 | 62600 | 62300 | 422 |
| 428 | 20241029 | 115000 | 5461358700 | 62300 | 63000 | 63000 | 62300 | 603 |
| 429 | 20241029 | 114900 | 5423625600 | 63100 | 62100 | 63300 | 62100 | 2401 |
| 430 | 20241029 | 114800 | 5272705000 | 62000 | 62100 | 62200 | 61800 | 547 |
| 431 | 20241029 | 114700 | 5238848800 | 62200 | 62000 | 62200 | 61900 | 794 |
| 432 | 20241029 | 114600 | 5189547000 | 62000 | 61800 | 62000 | 61700 | 289 |
| 433 | 20241029 | 114500 | 5171681500 | 61800 | 61900 | 62000 | 61600 | 365 |
| 434 | 20241029 | 114400 | 5149149600 | 62000 | 61200 | 62000 | 61200 | 1394 |
| 435 | 20241029 | 114300 | 5063175600 | 61500 | 61400 | 61500 | 61200 | 474 |
| 436 | 20241029 | 114200 | 5034128200 | 61400 | 61500 | 61500 | 61300 | 185 |
| 437 | 20241029 | 114100 | 5022784100 | 61300 | 61600 | 61700 | 61200 | 317 |
| 438 | 20241029 | 114000 | 5003287600 | 61500 | 61000 | 61700 | 61000 | 566 |
| 439 | 20241029 | 113900 | 4968499900 | 61000 | 61200 | 61300 | 61000 | 453 |
| 440 | 20241029 | 113800 | 4940823400 | 61100 | 61200 | 61300 | 60700 | 411 |
| 441 | 20241029 | 113700 | 4915665800 | 61300 | 60400 | 61300 | 60400 | 636 |
| 442 | 20241029 | 113600 | 4876960400 | 60400 | 60400 | 60400 | 60400 | 23 |
| 443 | 20241029 | 113500 | 4875571200 | 60000 | 60500 | 60500 | 60000 | 997 |
| 444 | 20241029 | 113400 | 4815427700 | 60400 | 60400 | 60600 | 60400 | 70 |
| 445 | 20241029 | 113300 | 4811192200 | 60400 | 60400 | 60600 | 60400 | 33 |
| 446 | 20241029 | 113200 | 4809198100 | 60600 | 60400 | 60600 | 60400 | 55 |
| 447 | 20241029 | 113100 | 4805871500 | 60300 | 60200 | 60300 | 59900 | 450 |
| 448 | 20241029 | 113000 | 4778809100 | 60300 | 60100 | 60400 | 60100 | 71 |
| 449 | 20241029 | 112900 | 4774531900 | 60000 | 60100 | 60100 | 60000 | 256 |
| 450 | 20241029 | 112800 | 4759154400 | 60100 | 60300 | 60300 | 60100 | 39 |
| 451 | 20241029 | 112700 | 4756805800 | 60400 | 60400 | 60400 | 60400 | 23 |
| 452 | 20241029 | 112600 | 4755416600 | 60500 | 60300 | 60600 | 60200 | 37 |
| 453 | 20241029 | 112500 | 4753184100 | 60400 | 60700 | 60900 | 60400 | 127 |
| 454 | 20241029 | 112400 | 4745477100 | 60500 | 60700 | 60900 | 60500 | 169 |
| 455 | 20241029 | 112300 | 4735208200 | 60700 | 60400 | 60800 | 60400 | 328 |
| 456 | 20241029 | 112200 | 4715318600 | 60300 | 60500 | 60500 | 60100 | 22 |
| 457 | 20241029 | 112100 | 4713994400 | 60500 | 60400 | 60500 | 60100 | 190 |
| 458 | 20241029 | 112000 | 4702550100 | 60100 | 60600 | 60900 | 60000 | 178 |
| 459 | 20241029 | 111900 | 4691761400 | 60500 | 60500 | 60500 | 60200 | 105 |
| 460 | 20241029 | 111800 | 4685430600 | 60500 | 60300 | 60500 | 60100 | 545 |
| 461 | 20241029 | 111700 | 4652541000 | 60300 | 59900 | 60300 | 59600 | 234 |
| 462 | 20241029 | 111600 | 4638513600 | 59600 | 59500 | 59800 | 59400 | 117 |
| 463 | 20241029 | 111500 | 4631544400 | 59300 | 59300 | 59600 | 59200 | 187 |
| 464 | 20241029 | 111400 | 4620463600 | 59200 | 59900 | 59900 | 59100 | 1113 |
| 465 | 20241029 | 111300 | 4554400200 | 59900 | 60200 | 60200 | 59900 | 169 |
| 466 | 20241029 | 111200 | 4544259800 | 60000 | 60200 | 60200 | 60000 | 189 |
| 467 | 20241029 | 111100 | 4532901500 | 60200 | 60100 | 60200 | 60100 | 52 |
| 468 | 20241029 | 111000 | 4529773900 | 60100 | 60300 | 60300 | 60100 | 97 |
| 469 | 20241029 | 110900 | 4523933000 | 60300 | 60200 | 60300 | 60200 | 16 |
| 470 | 20241029 | 110800 | 4522968700 | 60500 | 60500 | 60500 | 60500 | 21 |
| 471 | 20241029 | 110700 | 4521698200 | 60500 | 60400 | 60500 | 60400 | 14 |
| 472 | 20241029 | 110600 | 4520852500 | 60200 | 60600 | 60600 | 60000 | 23 |
| 473 | 20241029 | 110500 | 4519468600 | 60100 | 60000 | 60300 | 60000 | 33 |
| 474 | 20241029 | 110400 | 4517488200 | 60000 | 60100 | 60200 | 60000 | 116 |
| 475 | 20241029 | 110300 | 4510513700 | 60200 | 60200 | 60200 | 60200 | 176 |
| 476 | 20241029 | 110200 | 4499918500 | 60200 | 60700 | 60700 | 60200 | 84 |
| 477 | 20241029 | 110100 | 4494855300 | 60700 | 60600 | 60700 | 60300 | 137 |
| 478 | 20241029 | 110000 | 4486565700 | 60600 | 60800 | 60900 | 60600 | 117 |
| 479 | 20241029 | 105900 | 4479459300 | 60800 | 60400 | 60900 | 60400 | 314 |
| 480 | 20241029 | 105800 | 4460448400 | 60400 | 60500 | 60500 | 60200 | 166 |
| 481 | 20241029 | 105700 | 4450422200 | 60500 | 59800 | 60500 | 59700 | 207 |
| 482 | 20241029 | 105600 | 4437983600 | 60000 | 60600 | 60600 | 59500 | 601 |
| 483 | 20241029 | 105500 | 4402003000 | 60600 | 60700 | 60700 | 60000 | 263 |
| 484 | 20241029 | 105400 | 4386086200 | 60800 | 60700 | 61000 | 60600 | 677 |
| 485 | 20241029 | 105300 | 4344925000 | 60600 | 59700 | 60600 | 59700 | 189 |
| 486 | 20241029 | 105200 | 4333557400 | 59600 | 59800 | 59800 | 59600 | 312 |
| 487 | 20241029 | 105100 | 4314926800 | 59800 | 60100 | 60100 | 59800 | 144 |
| 488 | 20241029 | 105000 | 4306298800 | 60100 | 59900 | 60100 | 59900 | 94 |
| 489 | 20241029 | 104900 | 4300656100 | 59800 | 59700 | 59800 | 59600 | 334 |
| 490 | 20241029 | 104800 | 4280738500 | 59600 | 60200 | 60200 | 59500 | 980 |
| 491 | 20241029 | 104700 | 4222246200 | 60200 | 60300 | 60500 | 59900 | 889 |
| 492 | 20241029 | 104600 | 4168802300 | 60300 | 60900 | 61000 | 60300 | 290 |
| 493 | 20241029 | 104500 | 4151239400 | 60600 | 61000 | 61000 | 60600 | 90 |
| 494 | 20241029 | 104400 | 4145769300 | 61000 | 61200 | 61300 | 60600 | 394 |
| 495 | 20241029 | 104300 | 4121769000 | 61200 | 60600 | 61200 | 60300 | 179 |
| 496 | 20241029 | 104200 | 4110917700 | 60300 | 61100 | 61100 | 60000 | 1173 |
| 497 | 20241029 | 104100 | 4039944900 | 61100 | 61000 | 61300 | 61000 | 207 |
| 498 | 20241029 | 104000 | 4027301800 | 61000 | 61100 | 61300 | 61000 | 81 |
| 499 | 20241029 | 103900 | 4022347400 | 61200 | 60900 | 61300 | 60800 | 278 |
| 500 | 20241029 | 103800 | 4005377800 | 60900 | 61400 | 61500 | 60700 | 486 |
| 501 | 20241029 | 103700 | 3975527800 | 61500 | 60700 | 61500 | 60600 | 2017 |
| 502 | 20241029 | 103600 | 3852795500 | 60700 | 61200 | 61200 | 60700 | 1135 |
| 503 | 20241029 | 103500 | 3783517600 | 61200 | 61500 | 61500 | 61200 | 287 |
| 504 | 20241029 | 103400 | 3765931500 | 61500 | 61300 | 61500 | 61200 | 101 |
| 505 | 20241029 | 103300 | 3759737700 | 61500 | 61500 | 61500 | 61200 | 292 |
| 506 | 20241029 | 103200 | 3741836400 | 61500 | 61800 | 62000 | 61500 | 379 |
| 507 | 20241029 | 103100 | 3718481300 | 61800 | 62100 | 62500 | 61500 | 795 |
| 508 | 20241029 | 103000 | 3669233100 | 62000 | 62600 | 62600 | 61900 | 476 |
| 509 | 20241029 | 102900 | 3639598200 | 62600 | 61900 | 62900 | 61800 | 1109 |
| 510 | 20241029 | 102800 | 3570504200 | 61800 | 61800 | 62100 | 61700 | 356 |
| 511 | 20241029 | 102700 | 3548514300 | 62200 | 62100 | 62200 | 61700 | 366 |
| 512 | 20241029 | 102600 | 3525801300 | 62100 | 61700 | 62200 | 61300 | 357 |
| 513 | 20241029 | 102500 | 3503697200 | 61400 | 62000 | 62200 | 61400 | 484 |
| 514 | 20241029 | 102400 | 3473838700 | 62200 | 61500 | 62300 | 61000 | 1458 |
| 515 | 20241029 | 102300 | 3384018400 | 61600 | 62200 | 62300 | 61500 | 1095 |
| 516 | 20241029 | 102200 | 3316378600 | 62300 | 62500 | 62600 | 62000 | 997 |
| 517 | 20241029 | 102100 | 3254320300 | 62300 | 63300 | 63300 | 62200 | 1506 |
| 518 | 20241029 | 102000 | 3159954800 | 63300 | 63700 | 63800 | 63100 | 1315 |
| 519 | 20241029 | 101900 | 3076390800 | 63800 | 63300 | 64000 | 62800 | 3519 |
| 520 | 20241029 | 101800 | 2853273300 | 63400 | 64000 | 64300 | 62700 | 5088 |
| 521 | 20241029 | 101700 | 2529461600 | 64200 | 62200 | 64500 | 61300 | 10551 |
| 522 | 20241029 | 101600 | 1859609800 | 62500 | 61600 | 64000 | 61400 | 12176 |
| 523 | 20241029 | 101500 | 1094835800 | 61300 | 60400 | 62500 | 59500 | 8813 |
| 524 | 20241029 | 101400 | 557275200 | 60400 | 59700 | 60400 | 59400 | 2927 |
| 525 | 20241029 | 101300 | 382298800 | 57900 | 57900 | 57900 | 57900 | 0 |
| 526 | 20241029 | 101200 | 382298800 | 57900 | 56400 | 58100 | 56400 | 1739 |
| 527 | 20241029 | 101100 | 282630500 | 56300 | 56100 | 56300 | 56000 | 448 |
| 528 | 20241029 | 101000 | 257458300 | 56100 | 56000 | 56100 | 56000 | 152 |
| 529 | 20241029 | 100900 | 248933400 | 56000 | 56100 | 56100 | 56000 | 113 |
| 530 | 20241029 | 100800 | 242598300 | 56200 | 55800 | 56300 | 55400 | 566 |
| 531 | 20241029 | 100700 | 210916700 | 55700 | 55400 | 55700 | 55400 | 122 |
| 532 | 20241029 | 100600 | 204127900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 533 | 20241029 | 100500 | 204127900 | 55400 | 55400 | 55400 | 55400 | 10 |
| 534 | 20241029 | 100400 | 203573900 | 55400 | 55400 | 55400 | 55400 | 2 |
| 535 | 20241029 | 100300 | 203463100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 536 | 20241029 | 100200 | 203463100 | 55400 | 55400 | 55400 | 55400 | 73 |
| 537 | 20241029 | 100100 | 199418900 | 55000 | 55000 | 55000 | 55000 | 144 |
| 538 | 20241029 | 100000 | 191498900 | 55100 | 55600 | 55600 | 55100 | 216 |
| 539 | 20241029 | 095900 | 179577800 | 55400 | 55600 | 55600 | 55400 | 32 |
| 540 | 20241029 | 095800 | 177803000 | 55700 | 55600 | 55700 | 55600 | 75 |
| 541 | 20241029 | 095700 | 173628000 | 55700 | 55700 | 55700 | 55700 | 0 |
| 542 | 20241029 | 095600 | 173628000 | 55700 | 55700 | 55700 | 55700 | 0 |
| 543 | 20241029 | 095500 | 173628000 | 55700 | 55700 | 55700 | 55700 | 0 |
| 544 | 20241029 | 095400 | 173628000 | 55700 | 55700 | 55700 | 55700 | 1 |
| 545 | 20241029 | 095300 | 173572300 | 55200 | 55100 | 55200 | 55100 | 159 |
| 546 | 20241029 | 095200 | 164810400 | 55000 | 55000 | 55000 | 55000 | 15 |
| 547 | 20241029 | 095100 | 163985400 | 55100 | 55100 | 55100 | 55100 | 6 |
| 548 | 20241029 | 095000 | 163654800 | 55200 | 54800 | 55200 | 54800 | 130 |
| 549 | 20241029 | 094900 | 156516100 | 55200 | 54900 | 55200 | 54900 | 13 |
| 550 | 20241029 | 094800 | 155802100 | 54500 | 55000 | 55000 | 54500 | 275 |
| 551 | 20241029 | 094700 | 140782900 | 55000 | 55400 | 55400 | 55000 | 20 |
| 552 | 20241029 | 094600 | 139677700 | 55400 | 55700 | 55700 | 55400 | 24 |
| 553 | 20241029 | 094500 | 138347200 | 55800 | 55700 | 55900 | 55700 | 58 |
| 554 | 20241029 | 094400 | 135109500 | 56000 | 56000 | 56000 | 56000 | 0 |
| 555 | 20241029 | 094300 | 135109500 | 56000 | 56000 | 56000 | 56000 | 142 |
| 556 | 20241029 | 094200 | 127157500 | 56000 | 56000 | 56000 | 55900 | 106 |
| 557 | 20241029 | 094100 | 121221600 | 56000 | 55700 | 56000 | 55700 | 296 |
| 558 | 20241029 | 094000 | 104672600 | 55600 | 55400 | 55600 | 55400 | 11 |
| 559 | 20241029 | 093900 | 104062700 | 55200 | 55700 | 55700 | 55200 | 136 |
| 560 | 20241029 | 093800 | 96549700 | 55600 | 55400 | 55700 | 55400 | 110 |
| 561 | 20241029 | 093700 | 90437400 | 55100 | 55400 | 55400 | 55100 | 42 |
| 562 | 20241029 | 093600 | 88116300 | 55400 | 55400 | 55400 | 55400 | 4 |
| 563 | 20241029 | 093500 | 87894700 | 54800 | 55400 | 55400 | 54800 | 15 |
| 564 | 20241029 | 093400 | 87067600 | 55500 | 55500 | 55600 | 55500 | 93 |
| 565 | 20241029 | 093300 | 81904200 | 55600 | 55200 | 55600 | 55200 | 342 |
| 566 | 20241029 | 093200 | 62989800 | 55200 | 54700 | 55200 | 54700 | 241 |
| 567 | 20241029 | 093100 | 49725500 | 54600 | 54800 | 54800 | 54600 | 14 |
| 568 | 20241029 | 093000 | 48960400 | 54800 | 54800 | 54800 | 54800 | 1 |
| 569 | 20241029 | 092900 | 48905600 | 54700 | 54800 | 54800 | 54500 | 18 |
| 570 | 20241029 | 092800 | 47920800 | 54500 | 54600 | 54600 | 54500 | 25 |
| 571 | 20241029 | 092700 | 46556300 | 54900 | 54700 | 54900 | 54700 | 15 |
| 572 | 20241029 | 092600 | 45733000 | 54700 | 54900 | 54900 | 54600 | 31 |
| 573 | 20241029 | 092500 | 44038200 | 54900 | 54900 | 54900 | 54900 | 13 |
| 574 | 20241029 | 092400 | 43324500 | 54900 | 54900 | 54900 | 54900 | 13 |
| 575 | 20241029 | 092300 | 42610800 | 54900 | 54800 | 54900 | 54800 | 32 |
| 576 | 20241029 | 092200 | 40854900 | 54800 | 54500 | 54800 | 54500 | 12 |
| 577 | 20241029 | 092100 | 40200000 | 54900 | 54900 | 54900 | 54900 | 28 |
| 578 | 20241029 | 092000 | 38662800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 579 | 20241029 | 091900 | 38662800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 580 | 20241029 | 091800 | 38662800 | 55000 | 55000 | 55000 | 55000 | 12 |
| 581 | 20241029 | 091700 | 38002800 | 55000 | 54600 | 55000 | 54600 | 223 |
| 582 | 20241029 | 091600 | 25772200 | 54600 | 54600 | 54600 | 54000 | 11 |
| 583 | 20241029 | 091500 | 25177000 | 54000 | 54700 | 54700 | 54000 | 74 |
| 584 | 20241029 | 091400 | 21169300 | 54700 | 54600 | 54700 | 54600 | 10 |
| 585 | 20241029 | 091300 | 20622500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 586 | 20241029 | 091200 | 20622500 | 54700 | 54700 | 54700 | 54700 | 1 |
| 587 | 20241029 | 091100 | 20567800 | 54000 | 54000 | 54000 | 54000 | 0 |
| 588 | 20241029 | 091000 | 20567800 | 54000 | 54800 | 54800 | 54000 | 28 |
| 589 | 20241029 | 090900 | 19053400 | 54800 | 54700 | 54800 | 54700 | 81 |
| 590 | 20241029 | 090800 | 14618400 | 54800 | 54400 | 54800 | 54400 | 114 |
| 591 | 20241029 | 090700 | 8406100 | 54400 | 54400 | 54400 | 54400 | 25 |
| 592 | 20241029 | 090600 | 7046100 | 54400 | 53800 | 54400 | 53600 | 12 |
| 593 | 20241029 | 090500 | 6401800 | 53900 | 54400 | 54600 | 53900 | 9 |
| 594 | 20241029 | 090400 | 5913300 | 54200 | 54400 | 54400 | 54200 | 3 |
| 595 | 20241029 | 090300 | 5750400 | 54800 | 54100 | 54800 | 54100 | 92 |
| 596 | 20241029 | 090200 | 741500 | 53800 | 53800 | 53800 | 53800 | 0 |
| 597 | 20241029 | 090100 | 741500 | 53800 | 53800 | 53800 | 53800 | 0 |
| 598 | 20241029 | 090000 | 741500 | 53800 | 52900 | 53800 | 52900 | 14 |