34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241023 | 183000 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 91201 |
| 3 | 20241023 | 182900 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 4 | 20241023 | 182800 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 5 | 20241023 | 182700 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 6 | 20241023 | 182600 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 7 | 20241023 | 182500 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 8 | 20241023 | 182400 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 9 | 20241023 | 182300 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 10 | 20241023 | 182200 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 11 | 20241023 | 182100 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 12 | 20241023 | 182000 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 13 | 20241023 | 181900 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 14 | 20241023 | 181800 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 15 | 20241023 | 181700 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 16 | 20241023 | 181600 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 17 | 20241023 | 181500 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 18 | 20241023 | 181400 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 19 | 20241023 | 181300 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 20 | 20241023 | 181200 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 21 | 20241023 | 181100 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 22 | 20241023 | 181000 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 23 | 20241023 | 180900 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 24 | 20241023 | 180800 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 25 | 20241023 | 180700 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 26 | 20241023 | 180600 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 27 | 20241023 | 180500 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 28 | 20241023 | 180400 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 29 | 20241023 | 180300 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 30 | 20241023 | 180200 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 31 | 20241023 | 180100 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 32 | 20241023 | 180000 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 91201 |
| 33 | 20241023 | 175900 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 34 | 20241023 | 175800 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 35 | 20241023 | 175700 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 36 | 20241023 | 175600 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 37 | 20241023 | 175500 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 38 | 20241023 | 175400 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 39 | 20241023 | 175300 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 40 | 20241023 | 175200 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 41 | 20241023 | 175100 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 42 | 20241023 | 175000 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 43 | 20241023 | 174900 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 44 | 20241023 | 174800 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 45 | 20241023 | 174700 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 46 | 20241023 | 174600 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 47 | 20241023 | 174500 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 48 | 20241023 | 174400 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 49 | 20241023 | 174300 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 50 | 20241023 | 174200 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 51 | 20241023 | 174100 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 52 | 20241023 | 174000 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 53 | 20241023 | 173900 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 54 | 20241023 | 173800 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 55 | 20241023 | 173700 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 56 | 20241023 | 173600 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 57 | 20241023 | 173500 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 58 | 20241023 | 173400 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 59 | 20241023 | 173300 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 60 | 20241023 | 173200 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 61 | 20241023 | 173100 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 62 | 20241023 | 173000 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 91201 |
| 63 | 20241023 | 172900 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 64 | 20241023 | 172800 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 65 | 20241023 | 172700 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 66 | 20241023 | 172600 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 67 | 20241023 | 172500 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 68 | 20241023 | 172400 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 69 | 20241023 | 172300 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 70 | 20241023 | 172200 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 71 | 20241023 | 172100 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 72 | 20241023 | 172000 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 73 | 20241023 | 171900 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 74 | 20241023 | 171800 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 75 | 20241023 | 171700 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 76 | 20241023 | 171600 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 77 | 20241023 | 171500 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 78 | 20241023 | 171400 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 79 | 20241023 | 171300 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 80 | 20241023 | 171200 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 81 | 20241023 | 171100 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 82 | 20241023 | 171000 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 83 | 20241023 | 170900 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 84 | 20241023 | 170800 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 85 | 20241023 | 170700 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 86 | 20241023 | 170600 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 87 | 20241023 | 170500 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 88 | 20241023 | 170400 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 89 | 20241023 | 170300 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 90 | 20241023 | 170200 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 91 | 20241023 | 170100 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 92 | 20241023 | 170000 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 91201 |
| 93 | 20241023 | 165900 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 94 | 20241023 | 165800 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 95 | 20241023 | 165700 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 96 | 20241023 | 165600 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 97 | 20241023 | 165500 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 98 | 20241023 | 165400 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 99 | 20241023 | 165300 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 100 | 20241023 | 165200 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 101 | 20241023 | 165100 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 102 | 20241023 | 165000 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 103 | 20241023 | 164900 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 104 | 20241023 | 164800 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 105 | 20241023 | 164700 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 106 | 20241023 | 164600 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 107 | 20241023 | 164500 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 108 | 20241023 | 164400 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 109 | 20241023 | 164300 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 110 | 20241023 | 164200 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 111 | 20241023 | 164100 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 112 | 20241023 | 164000 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 113 | 20241023 | 163900 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 114 | 20241023 | 163800 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 115 | 20241023 | 163700 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 116 | 20241023 | 163600 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 117 | 20241023 | 163500 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 118 | 20241023 | 163400 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 119 | 20241023 | 163300 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 120 | 20241023 | 163200 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 121 | 20241023 | 163100 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 122 | 20241023 | 163000 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 91201 |
| 123 | 20241023 | 162900 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 124 | 20241023 | 162800 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 125 | 20241023 | 162700 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 126 | 20241023 | 162600 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 127 | 20241023 | 162500 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 128 | 20241023 | 162400 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 129 | 20241023 | 162300 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 130 | 20241023 | 162200 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 131 | 20241023 | 162100 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 132 | 20241023 | 162000 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 133 | 20241023 | 161900 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 134 | 20241023 | 161800 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 135 | 20241023 | 161700 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 136 | 20241023 | 161600 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 137 | 20241023 | 161500 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 138 | 20241023 | 161400 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 139 | 20241023 | 161300 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 140 | 20241023 | 161200 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 141 | 20241023 | 161100 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 142 | 20241023 | 161000 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 143 | 20241023 | 160900 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 144 | 20241023 | 160800 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 145 | 20241023 | 160700 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 146 | 20241023 | 160600 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 147 | 20241023 | 160500 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 148 | 20241023 | 160400 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 149 | 20241023 | 160300 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 150 | 20241023 | 160200 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 151 | 20241023 | 160100 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 152 | 20241023 | 160000 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 91201 |
| 153 | 20241023 | 155900 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 154 | 20241023 | 155800 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 155 | 20241023 | 155700 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 156 | 20241023 | 155600 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 157 | 20241023 | 155500 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 158 | 20241023 | 155400 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 159 | 20241023 | 155300 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 160 | 20241023 | 155200 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 161 | 20241023 | 155100 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 162 | 20241023 | 155000 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 163 | 20241023 | 154900 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 164 | 20241023 | 154800 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 165 | 20241023 | 154700 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 166 | 20241023 | 154600 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 167 | 20241023 | 154500 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 168 | 20241023 | 154400 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 169 | 20241023 | 154300 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 170 | 20241023 | 154200 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 171 | 20241023 | 154100 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 172 | 20241023 | 154000 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 173 | 20241023 | 153900 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 174 | 20241023 | 153800 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 175 | 20241023 | 153700 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 176 | 20241023 | 153600 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 177 | 20241023 | 153500 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 178 | 20241023 | 153400 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 179 | 20241023 | 153300 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 180 | 20241023 | 153200 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 181 | 20241023 | 153100 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 0 |
| 182 | 20241023 | 153000 | 476219400100 | 145100 | 145100 | 145100 | 145100 | 182402 |
| 183 | 20241023 | 152900 | 462986135000 | 145700 | 145700 | 145700 | 145700 | 0 |
| 184 | 20241023 | 152800 | 462986135000 | 145700 | 145700 | 145700 | 145700 | 0 |
| 185 | 20241023 | 152700 | 462986135000 | 145700 | 145700 | 145700 | 145700 | 0 |
| 186 | 20241023 | 152600 | 462986135000 | 145700 | 145700 | 145700 | 145700 | 0 |
| 187 | 20241023 | 152500 | 462986135000 | 145700 | 145700 | 145700 | 145700 | 0 |
| 188 | 20241023 | 152400 | 462986135000 | 145700 | 145700 | 145700 | 145700 | 0 |
| 189 | 20241023 | 152300 | 462986135000 | 145700 | 145700 | 145700 | 145700 | 0 |
| 190 | 20241023 | 152200 | 462986135000 | 145700 | 145700 | 145700 | 145700 | 0 |
| 191 | 20241023 | 152100 | 462986135000 | 145700 | 145700 | 145700 | 145700 | 0 |
| 192 | 20241023 | 152000 | 462986135000 | 145700 | 145700 | 145700 | 145700 | 0 |
| 193 | 20241023 | 151900 | 462986135000 | 145700 | 145600 | 145800 | 145500 | 24749 |
| 194 | 20241023 | 151800 | 459382890300 | 145700 | 145900 | 145900 | 145500 | 21379 |
| 195 | 20241023 | 151700 | 456269446600 | 145800 | 145800 | 146000 | 145700 | 15373 |
| 196 | 20241023 | 151600 | 454027915000 | 145800 | 145900 | 146000 | 145700 | 13363 |
| 197 | 20241023 | 151500 | 452079253700 | 145900 | 146200 | 146300 | 145900 | 9917 |
| 198 | 20241023 | 151400 | 450630741300 | 146200 | 146400 | 146400 | 146100 | 5865 |
| 199 | 20241023 | 151300 | 449773214000 | 146300 | 146500 | 146600 | 146300 | 8189 |
| 200 | 20241023 | 151200 | 448574239100 | 146600 | 146400 | 146600 | 146400 | 5405 |
| 201 | 20241023 | 151100 | 447782428900 | 146400 | 145900 | 146400 | 145900 | 12708 |
| 202 | 20241023 | 151000 | 445925221100 | 145900 | 145900 | 146100 | 145800 | 13545 |
| 203 | 20241023 | 150900 | 443948832300 | 145900 | 146100 | 146200 | 145900 | 16230 |
| 204 | 20241023 | 150800 | 441578864800 | 146100 | 146300 | 146300 | 146100 | 6067 |
| 205 | 20241023 | 150700 | 440691813000 | 146200 | 146100 | 146300 | 146100 | 6308 |
| 206 | 20241023 | 150600 | 439769707100 | 146200 | 146200 | 146400 | 146000 | 8494 |
| 207 | 20241023 | 150500 | 438528115100 | 146100 | 146400 | 146500 | 146100 | 11901 |
| 208 | 20241023 | 150400 | 436788088600 | 146400 | 146700 | 146700 | 146300 | 7038 |
| 209 | 20241023 | 150300 | 435756949400 | 146700 | 146600 | 146700 | 146500 | 6723 |
| 210 | 20241023 | 150200 | 434771595500 | 146500 | 146600 | 146700 | 146400 | 3349 |
| 211 | 20241023 | 150100 | 434280771700 | 146600 | 146500 | 146700 | 146400 | 8868 |
| 212 | 20241023 | 150000 | 432981509200 | 146500 | 146400 | 146700 | 146400 | 3474 |
| 213 | 20241023 | 145900 | 432472513400 | 146400 | 146700 | 146700 | 146400 | 5399 |
| 214 | 20241023 | 145800 | 431681222900 | 146600 | 146400 | 146700 | 146200 | 8529 |
| 215 | 20241023 | 145700 | 430433050100 | 146300 | 146700 | 146700 | 146300 | 9480 |
| 216 | 20241023 | 145600 | 429043804500 | 146700 | 146700 | 146800 | 146600 | 4621 |
| 217 | 20241023 | 145500 | 428366053800 | 146600 | 146800 | 147000 | 146600 | 7097 |
| 218 | 20241023 | 145400 | 427324777200 | 146800 | 147200 | 147300 | 146800 | 8143 |
| 219 | 20241023 | 145300 | 426127543000 | 147100 | 147200 | 147200 | 147000 | 3424 |
| 220 | 20241023 | 145200 | 425623782300 | 147200 | 147100 | 147300 | 147000 | 3964 |
| 221 | 20241023 | 145100 | 425040310500 | 147000 | 147000 | 147200 | 147000 | 3468 |
| 222 | 20241023 | 145000 | 424530386200 | 147000 | 147200 | 147300 | 146900 | 8656 |
| 223 | 20241023 | 144900 | 423257515000 | 147100 | 147500 | 147600 | 147100 | 7277 |
| 224 | 20241023 | 144800 | 422185257600 | 147500 | 147600 | 147700 | 147400 | 3001 |
| 225 | 20241023 | 144700 | 421742518000 | 147600 | 147500 | 147700 | 147400 | 3046 |
| 226 | 20241023 | 144600 | 421293204700 | 147500 | 147900 | 147900 | 147400 | 7965 |
| 227 | 20241023 | 144500 | 420118042000 | 147800 | 148000 | 148000 | 147800 | 4125 |
| 228 | 20241023 | 144400 | 419507796300 | 148000 | 148000 | 148100 | 147500 | 15444 |
| 229 | 20241023 | 144300 | 417223912200 | 148100 | 147800 | 148100 | 147800 | 11205 |
| 230 | 20241023 | 144200 | 415565778700 | 147900 | 147800 | 147900 | 147700 | 5479 |
| 231 | 20241023 | 144100 | 414755825700 | 147800 | 147500 | 147800 | 147500 | 3425 |
| 232 | 20241023 | 144000 | 414250126000 | 147500 | 147600 | 147600 | 147400 | 2713 |
| 233 | 20241023 | 143900 | 413849886300 | 147500 | 147600 | 147700 | 147500 | 3390 |
| 234 | 20241023 | 143800 | 413349626100 | 147600 | 147500 | 147700 | 147400 | 4833 |
| 235 | 20241023 | 143700 | 412636593700 | 147500 | 147600 | 147600 | 147400 | 4074 |
| 236 | 20241023 | 143600 | 412035858800 | 147600 | 147700 | 147800 | 147500 | 5395 |
| 237 | 20241023 | 143500 | 411239430000 | 147700 | 147800 | 147900 | 147600 | 6330 |
| 238 | 20241023 | 143400 | 410304033900 | 147800 | 147800 | 147900 | 147500 | 3733 |
| 239 | 20241023 | 143300 | 409752638400 | 147800 | 148000 | 148000 | 147800 | 8994 |
| 240 | 20241023 | 143200 | 408422679200 | 147900 | 147500 | 148000 | 147400 | 10147 |
| 241 | 20241023 | 143100 | 406923364000 | 147500 | 147300 | 147500 | 147200 | 3730 |
| 242 | 20241023 | 143000 | 406373668700 | 147200 | 147200 | 147400 | 147100 | 1782 |
| 243 | 20241023 | 142900 | 406111261500 | 147200 | 147400 | 147500 | 147100 | 5097 |
| 244 | 20241023 | 142800 | 405360236600 | 147400 | 147500 | 147600 | 147200 | 6391 |
| 245 | 20241023 | 142700 | 404418441200 | 147500 | 147200 | 147500 | 147000 | 16924 |
| 246 | 20241023 | 142600 | 401925099100 | 147200 | 146600 | 147200 | 146600 | 6274 |
| 247 | 20241023 | 142500 | 401003536500 | 146600 | 146700 | 146800 | 146600 | 2719 |
| 248 | 20241023 | 142400 | 400604656300 | 146600 | 146700 | 146700 | 146400 | 6654 |
| 249 | 20241023 | 142300 | 399629813000 | 146700 | 146900 | 146900 | 146600 | 6836 |
| 250 | 20241023 | 142200 | 398626316100 | 146800 | 146600 | 146900 | 146600 | 8128 |
| 251 | 20241023 | 142100 | 397433598500 | 146700 | 146400 | 146700 | 146300 | 9328 |
| 252 | 20241023 | 142000 | 396066552900 | 146400 | 146300 | 146500 | 146200 | 4260 |
| 253 | 20241023 | 141900 | 395442977300 | 146400 | 146100 | 146400 | 146100 | 4524 |
| 254 | 20241023 | 141800 | 394781233000 | 146200 | 146100 | 146200 | 146000 | 6027 |
| 255 | 20241023 | 141700 | 393900949200 | 146100 | 146400 | 146500 | 146000 | 5416 |
| 256 | 20241023 | 141600 | 393109042500 | 146500 | 145900 | 146500 | 145800 | 4980 |
| 257 | 20241023 | 141500 | 392380472400 | 145900 | 145800 | 146000 | 145700 | 5125 |
| 258 | 20241023 | 141400 | 391633241300 | 145800 | 145700 | 145800 | 145600 | 6261 |
| 259 | 20241023 | 141300 | 390720977800 | 145800 | 146200 | 146200 | 145600 | 18464 |
| 260 | 20241023 | 141200 | 388026816900 | 146300 | 146400 | 146500 | 146200 | 4536 |
| 261 | 20241023 | 141100 | 387363522700 | 146400 | 146000 | 146400 | 146000 | 3475 |
| 262 | 20241023 | 141000 | 386855870600 | 146100 | 146200 | 146200 | 146000 | 3619 |
| 263 | 20241023 | 140900 | 386327170100 | 146200 | 146100 | 146400 | 146000 | 5200 |
| 264 | 20241023 | 140800 | 385567240200 | 146100 | 146200 | 146300 | 146100 | 4541 |
| 265 | 20241023 | 140700 | 384903586400 | 146200 | 146600 | 146700 | 146200 | 7927 |
| 266 | 20241023 | 140600 | 383742771900 | 146700 | 146600 | 146700 | 146500 | 2547 |
| 267 | 20241023 | 140500 | 383369437600 | 146600 | 146500 | 146700 | 146500 | 5332 |
| 268 | 20241023 | 140400 | 382587957400 | 146500 | 146600 | 146800 | 146500 | 4989 |
| 269 | 20241023 | 140300 | 381856710800 | 146700 | 146900 | 146900 | 146600 | 3034 |
| 270 | 20241023 | 140200 | 381411436600 | 146900 | 146800 | 147000 | 146800 | 1528 |
| 271 | 20241023 | 140100 | 381187070600 | 146800 | 147000 | 147100 | 146700 | 7591 |
| 272 | 20241023 | 140000 | 380071895300 | 147000 | 146900 | 147100 | 146900 | 3230 |
| 273 | 20241023 | 135900 | 379597106600 | 146900 | 146700 | 147000 | 146600 | 2107 |
| 274 | 20241023 | 135800 | 379287848600 | 146700 | 146900 | 147000 | 146600 | 2365 |
| 275 | 20241023 | 135700 | 378940725000 | 147000 | 147000 | 147100 | 146900 | 1002 |
| 276 | 20241023 | 135600 | 378793463600 | 147000 | 146700 | 147000 | 146600 | 8332 |
| 277 | 20241023 | 135500 | 377570938100 | 146800 | 147100 | 147100 | 146700 | 4645 |
| 278 | 20241023 | 135400 | 376888417000 | 147000 | 147300 | 147300 | 147000 | 2958 |
| 279 | 20241023 | 135300 | 376453203500 | 147300 | 147000 | 147300 | 146900 | 4641 |
| 280 | 20241023 | 135200 | 375770367300 | 147000 | 146600 | 147000 | 146500 | 3844 |
| 281 | 20241023 | 135100 | 375205874200 | 146700 | 146600 | 146800 | 146500 | 2472 |
| 282 | 20241023 | 135000 | 374843395500 | 146600 | 146800 | 146900 | 146500 | 2537 |
| 283 | 20241023 | 134900 | 374471303700 | 146800 | 146400 | 146900 | 146300 | 5274 |
| 284 | 20241023 | 134800 | 373698004000 | 146300 | 146300 | 146400 | 146100 | 5837 |
| 285 | 20241023 | 134700 | 372844318400 | 146200 | 146300 | 146400 | 146000 | 4567 |
| 286 | 20241023 | 134600 | 372176690500 | 146200 | 146400 | 146400 | 145900 | 21772 |
| 287 | 20241023 | 134500 | 368996833200 | 146300 | 146400 | 146500 | 146200 | 6020 |
| 288 | 20241023 | 134400 | 368115992000 | 146400 | 146800 | 146900 | 146400 | 10177 |
| 289 | 20241023 | 134300 | 366623846000 | 146800 | 146700 | 146900 | 146700 | 5083 |
| 290 | 20241023 | 134200 | 365877700100 | 146700 | 146700 | 146800 | 146600 | 2848 |
| 291 | 20241023 | 134100 | 365459851700 | 146700 | 146400 | 146700 | 146400 | 4043 |
| 292 | 20241023 | 134000 | 364867448100 | 146500 | 146800 | 146900 | 146300 | 13774 |
| 293 | 20241023 | 133900 | 362848323100 | 146900 | 147200 | 147300 | 146800 | 10224 |
| 294 | 20241023 | 133800 | 361344933400 | 147200 | 147300 | 147400 | 147200 | 1853 |
| 295 | 20241023 | 133700 | 361072013900 | 147300 | 147300 | 147400 | 147200 | 1780 |
| 296 | 20241023 | 133600 | 360809823800 | 147400 | 147500 | 147500 | 147200 | 2869 |
| 297 | 20241023 | 133500 | 360387051100 | 147500 | 147500 | 147600 | 147400 | 3799 |
| 298 | 20241023 | 133400 | 359826869800 | 147500 | 147600 | 147700 | 147500 | 2082 |
| 299 | 20241023 | 133300 | 359519562400 | 147600 | 147800 | 147900 | 147600 | 3771 |
| 300 | 20241023 | 133200 | 358962609800 | 147800 | 148000 | 148000 | 147800 | 1555 |
| 301 | 20241023 | 133100 | 358732667500 | 147900 | 148200 | 148300 | 147900 | 6065 |
| 302 | 20241023 | 133000 | 357834436700 | 148100 | 148200 | 148300 | 148100 | 1263 |
| 303 | 20241023 | 132900 | 357647280300 | 148200 | 148200 | 148300 | 148100 | 2358 |
| 304 | 20241023 | 132800 | 357297822400 | 148300 | 148200 | 148300 | 148200 | 507 |
| 305 | 20241023 | 132700 | 357222655300 | 148200 | 148300 | 148300 | 148100 | 2317 |
| 306 | 20241023 | 132600 | 356879206500 | 148300 | 148200 | 148300 | 148200 | 1856 |
| 307 | 20241023 | 132500 | 356604000200 | 148300 | 148200 | 148300 | 148100 | 2023 |
| 308 | 20241023 | 132400 | 356304147200 | 148200 | 148400 | 148400 | 148200 | 3879 |
| 309 | 20241023 | 132300 | 355728849100 | 148400 | 148100 | 148400 | 148100 | 4182 |
| 310 | 20241023 | 132200 | 355108818000 | 148000 | 147900 | 148100 | 147800 | 1810 |
| 311 | 20241023 | 132100 | 354840949800 | 147800 | 147700 | 148000 | 147700 | 2429 |
| 312 | 20241023 | 132000 | 354481826400 | 147700 | 147600 | 147800 | 147600 | 1678 |
| 313 | 20241023 | 131900 | 354233947400 | 147600 | 147600 | 147700 | 147500 | 1036 |
| 314 | 20241023 | 131800 | 354080999400 | 147600 | 147600 | 147800 | 147500 | 1761 |
| 315 | 20241023 | 131700 | 353820999800 | 147600 | 147500 | 147700 | 147400 | 1295 |
| 316 | 20241023 | 131600 | 353629895700 | 147600 | 147600 | 147700 | 147500 | 1876 |
| 317 | 20241023 | 131500 | 353353000000 | 147700 | 147800 | 147800 | 147600 | 1928 |
| 318 | 20241023 | 131400 | 353068304900 | 147700 | 147000 | 147700 | 147000 | 4117 |
| 319 | 20241023 | 131300 | 352461134900 | 147000 | 147200 | 147300 | 147000 | 2210 |
| 320 | 20241023 | 131200 | 352135971500 | 147200 | 147400 | 147400 | 147100 | 2043 |
| 321 | 20241023 | 131100 | 351835174700 | 147400 | 147300 | 147500 | 147300 | 2975 |
| 322 | 20241023 | 131000 | 351396808800 | 147300 | 147000 | 147500 | 146900 | 4700 |
| 323 | 20241023 | 130900 | 350704535800 | 147000 | 147200 | 147200 | 146900 | 3212 |
| 324 | 20241023 | 130800 | 350232259700 | 147200 | 147000 | 147200 | 146800 | 3010 |
| 325 | 20241023 | 130700 | 349789934500 | 147100 | 147200 | 147300 | 146900 | 4247 |
| 326 | 20241023 | 130600 | 349165424300 | 147200 | 147100 | 147300 | 147100 | 2196 |
| 327 | 20241023 | 130500 | 348842220100 | 147100 | 147200 | 147300 | 146900 | 2690 |
| 328 | 20241023 | 130400 | 348446513500 | 147100 | 147200 | 147300 | 147000 | 1747 |
| 329 | 20241023 | 130300 | 348189464700 | 147200 | 147600 | 147600 | 147000 | 5270 |
| 330 | 20241023 | 130200 | 347413281000 | 147600 | 147300 | 147800 | 147200 | 2701 |
| 331 | 20241023 | 130100 | 347014882100 | 147200 | 147200 | 147300 | 147000 | 2983 |
| 332 | 20241023 | 130000 | 346575920800 | 147100 | 147300 | 147400 | 146800 | 14650 |
| 333 | 20241023 | 125900 | 344421845600 | 147300 | 147600 | 147700 | 147300 | 9127 |
| 334 | 20241023 | 125800 | 343075535800 | 147600 | 147800 | 147800 | 147500 | 6513 |
| 335 | 20241023 | 125700 | 342114054600 | 147800 | 147800 | 147900 | 147700 | 3129 |
| 336 | 20241023 | 125600 | 341651567300 | 147800 | 148000 | 148100 | 147800 | 3532 |
| 337 | 20241023 | 125500 | 341129098300 | 148000 | 148000 | 148100 | 147900 | 515 |
| 338 | 20241023 | 125400 | 341052876700 | 148000 | 148000 | 148100 | 147900 | 1065 |
| 339 | 20241023 | 125300 | 340895233300 | 148000 | 148100 | 148100 | 147900 | 1452 |
| 340 | 20241023 | 125200 | 340680339300 | 148000 | 147800 | 148100 | 147800 | 999 |
| 341 | 20241023 | 125100 | 340532559300 | 147800 | 148000 | 148000 | 147800 | 1578 |
| 342 | 20241023 | 125000 | 340299175600 | 148000 | 147900 | 148100 | 147900 | 1612 |
| 343 | 20241023 | 124900 | 340060633200 | 147900 | 147800 | 148000 | 147800 | 2542 |
| 344 | 20241023 | 124800 | 339684675300 | 147900 | 147900 | 148000 | 147800 | 1432 |
| 345 | 20241023 | 124700 | 339472987200 | 147900 | 148100 | 148200 | 147800 | 4206 |
| 346 | 20241023 | 124600 | 338851055100 | 148100 | 147900 | 148200 | 147900 | 1663 |
| 347 | 20241023 | 124500 | 338604822600 | 147900 | 148000 | 148100 | 147900 | 1066 |
| 348 | 20241023 | 124400 | 338447124800 | 148000 | 148000 | 148100 | 148000 | 1193 |
| 349 | 20241023 | 124300 | 338270553000 | 148000 | 147900 | 148100 | 147800 | 1857 |
| 350 | 20241023 | 124200 | 337995901500 | 147800 | 148100 | 148100 | 147800 | 2713 |
| 351 | 20241023 | 124100 | 337594586500 | 148100 | 148500 | 148500 | 148100 | 4049 |
| 352 | 20241023 | 124000 | 336993980600 | 148400 | 148300 | 148500 | 148300 | 1825 |
| 353 | 20241023 | 123900 | 336723156700 | 148200 | 148200 | 148400 | 148100 | 1597 |
| 354 | 20241023 | 123800 | 336486380700 | 148100 | 147900 | 148200 | 147900 | 1074 |
| 355 | 20241023 | 123700 | 336327399000 | 147900 | 148000 | 148000 | 147900 | 1461 |
| 356 | 20241023 | 123600 | 336111286500 | 147900 | 148000 | 148000 | 147900 | 628 |
| 357 | 20241023 | 123500 | 336018390000 | 147900 | 147800 | 148100 | 147800 | 1740 |
| 358 | 20241023 | 123400 | 335761108600 | 147800 | 147800 | 147900 | 147700 | 2577 |
| 359 | 20241023 | 123300 | 335380179300 | 147800 | 148100 | 148200 | 147800 | 3111 |
| 360 | 20241023 | 123200 | 334919824000 | 148100 | 148200 | 148300 | 148100 | 2195 |
| 361 | 20241023 | 123100 | 334594513000 | 148200 | 148200 | 148300 | 148200 | 982 |
| 362 | 20241023 | 123000 | 334448975900 | 148200 | 148100 | 148300 | 148100 | 1170 |
| 363 | 20241023 | 122900 | 334275601200 | 148100 | 148000 | 148100 | 147900 | 1191 |
| 364 | 20241023 | 122800 | 334099269200 | 148000 | 147900 | 148100 | 147900 | 2150 |
| 365 | 20241023 | 122700 | 333781102800 | 147900 | 148000 | 148000 | 147900 | 585 |
| 366 | 20241023 | 122600 | 333694553200 | 147900 | 148000 | 148100 | 147900 | 1735 |
| 367 | 20241023 | 122500 | 333437775000 | 148000 | 148100 | 148200 | 148000 | 991 |
| 368 | 20241023 | 122400 | 333291016800 | 148100 | 147900 | 148400 | 147900 | 2466 |
| 369 | 20241023 | 122300 | 332925597200 | 148000 | 147700 | 148000 | 147600 | 2746 |
| 370 | 20241023 | 122200 | 332519813200 | 147700 | 147800 | 147800 | 147600 | 2479 |
| 371 | 20241023 | 122100 | 332153659500 | 147800 | 147800 | 147900 | 147700 | 2481 |
| 372 | 20241023 | 122000 | 331786985900 | 147800 | 147700 | 148000 | 147700 | 2043 |
| 373 | 20241023 | 121900 | 331485058000 | 147700 | 147900 | 148000 | 147700 | 3916 |
| 374 | 20241023 | 121800 | 330906304800 | 147800 | 148200 | 148200 | 147800 | 9796 |
| 375 | 20241023 | 121700 | 329456637600 | 148200 | 148300 | 148400 | 148200 | 1632 |
| 376 | 20241023 | 121600 | 329214671600 | 148400 | 148700 | 148800 | 148300 | 7797 |
| 377 | 20241023 | 121500 | 328056416600 | 148700 | 148900 | 149000 | 148500 | 8081 |
| 378 | 20241023 | 121400 | 326854518400 | 149000 | 149100 | 149200 | 148700 | 6076 |
| 379 | 20241023 | 121300 | 325949382300 | 149100 | 149100 | 149300 | 149000 | 13811 |
| 380 | 20241023 | 121200 | 323889798400 | 149000 | 148800 | 149000 | 148700 | 6187 |
| 381 | 20241023 | 121100 | 322968727500 | 148700 | 149000 | 149000 | 148700 | 4173 |
| 382 | 20241023 | 121000 | 322347450300 | 148900 | 148700 | 149000 | 148700 | 4717 |
| 383 | 20241023 | 120900 | 321645110000 | 148700 | 148600 | 148800 | 148600 | 1683 |
| 384 | 20241023 | 120800 | 321394866200 | 148600 | 148900 | 148900 | 148600 | 3640 |
| 385 | 20241023 | 120700 | 320853427600 | 148900 | 148800 | 148900 | 148800 | 2556 |
| 386 | 20241023 | 120600 | 320472980000 | 148900 | 148800 | 148900 | 148700 | 2927 |
| 387 | 20241023 | 120500 | 320037328700 | 148800 | 148700 | 148900 | 148600 | 4469 |
| 388 | 20241023 | 120400 | 319372370100 | 148700 | 148600 | 148700 | 148600 | 1792 |
| 389 | 20241023 | 120300 | 319105929600 | 148600 | 148600 | 148700 | 148600 | 1389 |
| 390 | 20241023 | 120200 | 318899432900 | 148700 | 148600 | 148700 | 148500 | 1843 |
| 391 | 20241023 | 120100 | 318625562400 | 148500 | 148400 | 148600 | 148300 | 1398 |
| 392 | 20241023 | 120000 | 318417993900 | 148400 | 148200 | 148400 | 148200 | 1037 |
| 393 | 20241023 | 115900 | 318264234800 | 148200 | 148100 | 148300 | 148100 | 2000 |
| 394 | 20241023 | 115800 | 317967964600 | 148200 | 148300 | 148400 | 148100 | 2003 |
| 395 | 20241023 | 115700 | 317671064200 | 148300 | 148500 | 148500 | 148300 | 1539 |
| 396 | 20241023 | 115600 | 317442692200 | 148400 | 148700 | 148800 | 148400 | 5034 |
| 397 | 20241023 | 115500 | 316694570200 | 148700 | 148600 | 148800 | 148600 | 2106 |
| 398 | 20241023 | 115400 | 316381392700 | 148700 | 148500 | 148700 | 148500 | 1718 |
| 399 | 20241023 | 115300 | 316126103900 | 148500 | 148200 | 148600 | 148200 | 3747 |
| 400 | 20241023 | 115200 | 315569847600 | 148300 | 148400 | 148500 | 148200 | 2786 |
| 401 | 20241023 | 115100 | 315156454900 | 148500 | 148600 | 148700 | 148400 | 4515 |
| 402 | 20241023 | 115000 | 314485815900 | 148600 | 148600 | 148700 | 148500 | 3417 |
| 403 | 20241023 | 114900 | 313978015800 | 148600 | 148400 | 148600 | 148200 | 3269 |
| 404 | 20241023 | 114800 | 313492954000 | 148300 | 148100 | 148400 | 148100 | 2574 |
| 405 | 20241023 | 114700 | 313111372500 | 148200 | 147900 | 148200 | 147900 | 2213 |
| 406 | 20241023 | 114600 | 312783806200 | 147900 | 147700 | 148000 | 147700 | 4044 |
| 407 | 20241023 | 114500 | 312185783600 | 147800 | 148200 | 148300 | 147800 | 5721 |
| 408 | 20241023 | 114400 | 311338985700 | 148200 | 148300 | 148400 | 148200 | 2400 |
| 409 | 20241023 | 114300 | 310983030800 | 148400 | 148400 | 148500 | 148300 | 2038 |
| 410 | 20241023 | 114200 | 310680622200 | 148400 | 148100 | 148400 | 148100 | 2597 |
| 411 | 20241023 | 114100 | 310295542400 | 148100 | 148400 | 148400 | 148000 | 6060 |
| 412 | 20241023 | 114000 | 309397945900 | 148300 | 148400 | 148700 | 148300 | 5216 |
| 413 | 20241023 | 113900 | 308623630400 | 148500 | 148700 | 148800 | 148400 | 8621 |
| 414 | 20241023 | 113800 | 307342189800 | 148700 | 148500 | 148700 | 148400 | 4553 |
| 415 | 20241023 | 113700 | 306665429100 | 148500 | 148300 | 148500 | 148200 | 6849 |
| 416 | 20241023 | 113600 | 305649409500 | 148400 | 148400 | 148700 | 148300 | 11839 |
| 417 | 20241023 | 113500 | 303891222000 | 148500 | 148300 | 148500 | 148300 | 7107 |
| 418 | 20241023 | 113400 | 302836339800 | 148400 | 148400 | 148400 | 148100 | 6887 |
| 419 | 20241023 | 113300 | 301815065900 | 148300 | 148300 | 148400 | 148100 | 17864 |
| 420 | 20241023 | 113200 | 299165746500 | 148200 | 148000 | 148300 | 148000 | 8192 |
| 421 | 20241023 | 113100 | 297951927900 | 148100 | 147800 | 148100 | 147700 | 10000 |
| 422 | 20241023 | 113000 | 296472566600 | 147700 | 147500 | 147700 | 147400 | 6264 |
| 423 | 20241023 | 112900 | 295547840700 | 147400 | 147300 | 147600 | 147300 | 2609 |
| 424 | 20241023 | 112800 | 295163068100 | 147200 | 147300 | 147400 | 147000 | 6787 |
| 425 | 20241023 | 112700 | 294164589900 | 147300 | 147600 | 147600 | 147300 | 7013 |
| 426 | 20241023 | 112600 | 293130748600 | 147600 | 147500 | 147700 | 147400 | 6411 |
| 427 | 20241023 | 112500 | 292185251100 | 147500 | 147300 | 147500 | 147200 | 5007 |
| 428 | 20241023 | 112400 | 291447465500 | 147400 | 147400 | 147500 | 147300 | 4331 |
| 429 | 20241023 | 112300 | 290809083600 | 147500 | 147300 | 147500 | 147200 | 4185 |
| 430 | 20241023 | 112200 | 290192364200 | 147300 | 147300 | 147400 | 147200 | 6311 |
| 431 | 20241023 | 112100 | 289262544400 | 147400 | 147300 | 147400 | 147100 | 6288 |
| 432 | 20241023 | 112000 | 288336713100 | 147300 | 147200 | 147400 | 147100 | 10306 |
| 433 | 20241023 | 111900 | 286819176700 | 147200 | 146800 | 147200 | 146400 | 10264 |
| 434 | 20241023 | 111800 | 285310655800 | 146800 | 146400 | 146900 | 146400 | 4452 |
| 435 | 20241023 | 111700 | 284657793200 | 146400 | 146200 | 146500 | 146200 | 2175 |
| 436 | 20241023 | 111600 | 284339532400 | 146300 | 146100 | 146300 | 146100 | 2326 |
| 437 | 20241023 | 111500 | 283999461400 | 146100 | 146000 | 146200 | 146000 | 2120 |
| 438 | 20241023 | 111400 | 283689737200 | 146000 | 146000 | 146100 | 146000 | 1409 |
| 439 | 20241023 | 111300 | 283483963400 | 146000 | 146100 | 146200 | 146000 | 2062 |
| 440 | 20241023 | 111200 | 283182732900 | 146200 | 146300 | 146400 | 146000 | 5066 |
| 441 | 20241023 | 111100 | 282442290200 | 146300 | 146500 | 146500 | 146300 | 3775 |
| 442 | 20241023 | 111000 | 281889772800 | 146400 | 146300 | 146500 | 146300 | 1737 |
| 443 | 20241023 | 110900 | 281635544700 | 146400 | 146100 | 146400 | 146100 | 4279 |
| 444 | 20241023 | 110800 | 281009724200 | 146100 | 146200 | 146300 | 146100 | 4176 |
| 445 | 20241023 | 110700 | 280399421900 | 146200 | 146200 | 146400 | 146200 | 2240 |
| 446 | 20241023 | 110600 | 280071872100 | 146300 | 145600 | 146300 | 145500 | 9940 |
| 447 | 20241023 | 110500 | 278623177800 | 145600 | 146100 | 146200 | 145600 | 15069 |
| 448 | 20241023 | 110400 | 276424348900 | 146100 | 146400 | 146400 | 146100 | 7662 |
| 449 | 20241023 | 110300 | 275303986400 | 146400 | 146600 | 146800 | 146400 | 6105 |
| 450 | 20241023 | 110200 | 274409703000 | 146500 | 146600 | 146700 | 146500 | 2546 |
| 451 | 20241023 | 110100 | 274036379800 | 146600 | 146800 | 147000 | 146500 | 7260 |
| 452 | 20241023 | 110000 | 272971519600 | 146800 | 146900 | 147000 | 146600 | 5223 |
| 453 | 20241023 | 105900 | 272204703700 | 146900 | 146700 | 147000 | 146600 | 5565 |
| 454 | 20241023 | 105800 | 271388130700 | 146600 | 146600 | 146700 | 146500 | 3152 |
| 455 | 20241023 | 105700 | 270926062300 | 146600 | 146600 | 146700 | 146500 | 4517 |
| 456 | 20241023 | 105600 | 270263874200 | 146500 | 146800 | 146900 | 146500 | 7454 |
| 457 | 20241023 | 105500 | 269170491100 | 146900 | 146800 | 147000 | 146600 | 9668 |
| 458 | 20241023 | 105400 | 267750932800 | 146800 | 146500 | 147000 | 146400 | 9607 |
| 459 | 20241023 | 105300 | 266341421300 | 146500 | 146300 | 146500 | 146300 | 3914 |
| 460 | 20241023 | 105200 | 265768410100 | 146300 | 146100 | 146400 | 146100 | 2212 |
| 461 | 20241023 | 105100 | 265444878000 | 146100 | 146400 | 146400 | 146000 | 9517 |
| 462 | 20241023 | 105000 | 264053721200 | 146400 | 146700 | 146800 | 146300 | 14331 |
| 463 | 20241023 | 104900 | 261952966900 | 146800 | 146300 | 146800 | 146300 | 9437 |
| 464 | 20241023 | 104800 | 260569900500 | 146400 | 146400 | 146500 | 146300 | 5214 |
| 465 | 20241023 | 104700 | 259806736800 | 146400 | 146600 | 146600 | 146300 | 11116 |
| 466 | 20241023 | 104600 | 258179189200 | 146600 | 146300 | 146600 | 146200 | 7961 |
| 467 | 20241023 | 104500 | 257013467300 | 146300 | 146000 | 146500 | 146000 | 8542 |
| 468 | 20241023 | 104400 | 255764245000 | 146000 | 146100 | 146100 | 145800 | 7281 |
| 469 | 20241023 | 104300 | 254701927200 | 146100 | 146000 | 146400 | 145800 | 11747 |
| 470 | 20241023 | 104200 | 252986523000 | 146000 | 146100 | 146300 | 145900 | 11700 |
| 471 | 20241023 | 104100 | 251277245500 | 146100 | 146200 | 146200 | 145900 | 15697 |
| 472 | 20241023 | 104000 | 248985085600 | 146200 | 145800 | 146200 | 145800 | 14605 |
| 473 | 20241023 | 103900 | 246852766800 | 145900 | 145600 | 145900 | 145500 | 12520 |
| 474 | 20241023 | 103800 | 245028529600 | 145700 | 145500 | 145700 | 145400 | 10606 |
| 475 | 20241023 | 103700 | 243484631300 | 145500 | 144900 | 145500 | 144500 | 15839 |
| 476 | 20241023 | 103600 | 241184676000 | 144500 | 144600 | 145100 | 144400 | 16376 |
| 477 | 20241023 | 103500 | 238816566500 | 144600 | 144600 | 145000 | 144500 | 14427 |
| 478 | 20241023 | 103400 | 236729841000 | 144600 | 145400 | 145500 | 144500 | 15949 |
| 479 | 20241023 | 103300 | 234416526100 | 145500 | 145300 | 145500 | 144900 | 14960 |
| 480 | 20241023 | 103200 | 232244991500 | 145200 | 145000 | 145300 | 144900 | 7464 |
| 481 | 20241023 | 103100 | 231162051400 | 145100 | 145000 | 145400 | 144900 | 16686 |
| 482 | 20241023 | 103000 | 228740829200 | 145000 | 144400 | 145200 | 144100 | 21727 |
| 483 | 20241023 | 102900 | 225597063400 | 144500 | 145500 | 145600 | 144200 | 62637 |
| 484 | 20241023 | 102800 | 216520568000 | 145500 | 145600 | 145700 | 145500 | 9520 |
| 485 | 20241023 | 102700 | 215135070900 | 145600 | 145900 | 146100 | 145500 | 14409 |
| 486 | 20241023 | 102600 | 213035548900 | 146000 | 145400 | 146100 | 145400 | 15449 |
| 487 | 20241023 | 102500 | 210782941500 | 145400 | 145700 | 145800 | 145200 | 26999 |
| 488 | 20241023 | 102400 | 206857107100 | 145700 | 146200 | 146300 | 145400 | 36692 |
| 489 | 20241023 | 102300 | 201508772800 | 146200 | 146300 | 146400 | 146100 | 11348 |
| 490 | 20241023 | 102200 | 199849152900 | 146300 | 145900 | 146300 | 145900 | 19094 |
| 491 | 20241023 | 102100 | 197059970300 | 145900 | 146200 | 146500 | 145800 | 31794 |
| 492 | 20241023 | 102000 | 192416682800 | 146300 | 146500 | 146800 | 145900 | 50781 |
| 493 | 20241023 | 101900 | 184990665400 | 146600 | 146900 | 147100 | 146400 | 15863 |
| 494 | 20241023 | 101800 | 182662617200 | 146900 | 146800 | 147100 | 146400 | 28543 |
| 495 | 20241023 | 101700 | 178475937400 | 146800 | 147100 | 147100 | 146700 | 28837 |
| 496 | 20241023 | 101600 | 174240050400 | 147100 | 147000 | 147400 | 146900 | 20222 |
| 497 | 20241023 | 101500 | 171265609600 | 147000 | 148100 | 148300 | 146800 | 72175 |
| 498 | 20241023 | 101400 | 160614500800 | 148200 | 148600 | 148600 | 148200 | 9814 |
| 499 | 20241023 | 101300 | 159159218100 | 148500 | 148700 | 148900 | 148500 | 3023 |
| 500 | 20241023 | 101200 | 158709988700 | 148700 | 148900 | 149000 | 148500 | 7287 |
| 501 | 20241023 | 101100 | 157625723600 | 148900 | 149200 | 149400 | 148900 | 7718 |
| 502 | 20241023 | 101000 | 156474855400 | 149200 | 148900 | 149300 | 148800 | 3873 |
| 503 | 20241023 | 100900 | 155897531600 | 149000 | 148800 | 149700 | 148200 | 9280 |
| 504 | 20241023 | 100800 | 154515330800 | 148800 | 148300 | 149000 | 148200 | 14576 |
| 505 | 20241023 | 100700 | 152350619000 | 148300 | 148500 | 148500 | 148200 | 6801 |
| 506 | 20241023 | 100600 | 151341934200 | 148400 | 148700 | 148700 | 148300 | 5393 |
| 507 | 20241023 | 100500 | 150541365400 | 148600 | 148800 | 148900 | 148500 | 4619 |
| 508 | 20241023 | 100400 | 149854933800 | 148900 | 148600 | 149000 | 148300 | 9023 |
| 509 | 20241023 | 100300 | 148513573100 | 148500 | 148700 | 148800 | 148400 | 6180 |
| 510 | 20241023 | 100200 | 147595590600 | 148700 | 148900 | 149000 | 148600 | 7347 |
| 511 | 20241023 | 100100 | 146502397400 | 148800 | 148700 | 148900 | 148600 | 4424 |
| 512 | 20241023 | 100000 | 145844280900 | 148600 | 148300 | 148700 | 148300 | 7485 |
| 513 | 20241023 | 095900 | 144732224400 | 148300 | 148500 | 148600 | 148000 | 32642 |
| 514 | 20241023 | 095800 | 139893764200 | 148500 | 148700 | 148800 | 148500 | 12596 |
| 515 | 20241023 | 095700 | 138022179400 | 148700 | 148800 | 148900 | 148500 | 11269 |
| 516 | 20241023 | 095600 | 136347735100 | 148800 | 149100 | 149100 | 148500 | 22147 |
| 517 | 20241023 | 095500 | 133054503400 | 149100 | 148900 | 149100 | 148800 | 4252 |
| 518 | 20241023 | 095400 | 132421293400 | 149000 | 149300 | 149300 | 148900 | 15933 |
| 519 | 20241023 | 095300 | 130047007400 | 149300 | 149500 | 149500 | 149100 | 6412 |
| 520 | 20241023 | 095200 | 129089891600 | 149500 | 150000 | 150000 | 149400 | 10927 |
| 521 | 20241023 | 095100 | 127454317500 | 150000 | 150000 | 150100 | 149900 | 7356 |
| 522 | 20241023 | 095000 | 126350736100 | 150000 | 149700 | 150100 | 149600 | 6274 |
| 523 | 20241023 | 094900 | 125410176100 | 149700 | 149400 | 149800 | 149300 | 8452 |
| 524 | 20241023 | 094800 | 124147155000 | 149500 | 149800 | 149800 | 149400 | 4893 |
| 525 | 20241023 | 094700 | 123415234200 | 149800 | 149600 | 149800 | 149500 | 3475 |
| 526 | 20241023 | 094600 | 122895118900 | 149600 | 149400 | 149600 | 149100 | 11316 |
| 527 | 20241023 | 094500 | 121206077200 | 149400 | 149800 | 149800 | 149300 | 6639 |
| 528 | 20241023 | 094400 | 120213625200 | 149800 | 149900 | 150000 | 149500 | 8023 |
| 529 | 20241023 | 094300 | 119012191300 | 149900 | 149600 | 149900 | 149500 | 4389 |
| 530 | 20241023 | 094200 | 118355338100 | 149600 | 149800 | 149900 | 149500 | 8400 |
| 531 | 20241023 | 094100 | 117097638900 | 149700 | 149500 | 149900 | 149400 | 8558 |
| 532 | 20241023 | 094000 | 115816707100 | 149500 | 149200 | 149500 | 149100 | 11725 |
| 533 | 20241023 | 093900 | 114066419100 | 149200 | 148800 | 149200 | 148700 | 11592 |
| 534 | 20241023 | 093800 | 112340932700 | 148900 | 148700 | 148900 | 148400 | 24304 |
| 535 | 20241023 | 093700 | 108729369400 | 148700 | 149200 | 149300 | 148600 | 40281 |
| 536 | 20241023 | 093600 | 102728887600 | 149100 | 150000 | 150000 | 149100 | 29109 |
| 537 | 20241023 | 093500 | 98375590900 | 149900 | 150100 | 150100 | 149900 | 6213 |
| 538 | 20241023 | 093400 | 97443797800 | 150100 | 150100 | 150200 | 149800 | 11114 |
| 539 | 20241023 | 093300 | 95776969300 | 150200 | 150700 | 150700 | 150100 | 6034 |
| 540 | 20241023 | 093200 | 94869038100 | 150700 | 150600 | 150700 | 150500 | 4718 |
| 541 | 20241023 | 093100 | 94158497300 | 150700 | 150800 | 150900 | 150600 | 13730 |
| 542 | 20241023 | 093000 | 92088517400 | 150700 | 150500 | 150900 | 150400 | 11504 |
| 543 | 20241023 | 092900 | 90354967500 | 150400 | 150100 | 150500 | 149900 | 9005 |
| 544 | 20241023 | 092800 | 89003005800 | 150000 | 150300 | 150300 | 149900 | 10565 |
| 545 | 20241023 | 092700 | 87417656400 | 150300 | 150200 | 150400 | 150000 | 4342 |
| 546 | 20241023 | 092600 | 86765641700 | 150200 | 150100 | 150300 | 149800 | 9421 |
| 547 | 20241023 | 092500 | 85352459500 | 150000 | 150500 | 150700 | 150000 | 10739 |
| 548 | 20241023 | 092400 | 83738377100 | 150500 | 150200 | 150600 | 149800 | 13947 |
| 549 | 20241023 | 092300 | 81645477900 | 150300 | 150100 | 150600 | 150000 | 15398 |
| 550 | 20241023 | 092200 | 79330502000 | 150100 | 149800 | 150100 | 149600 | 23804 |
| 551 | 20241023 | 092100 | 75762074400 | 149800 | 150100 | 150100 | 149500 | 50123 |
| 552 | 20241023 | 092000 | 68254102400 | 150000 | 150800 | 150900 | 150000 | 36250 |
| 553 | 20241023 | 091900 | 62802363300 | 150800 | 150800 | 151100 | 150500 | 16548 |
| 554 | 20241023 | 091800 | 60308321500 | 150900 | 151100 | 151200 | 150800 | 13231 |
| 555 | 20241023 | 091700 | 58310559600 | 151100 | 150700 | 151200 | 150600 | 14031 |
| 556 | 20241023 | 091600 | 56194302700 | 150700 | 150900 | 150900 | 150500 | 23459 |
| 557 | 20241023 | 091500 | 52658965700 | 150900 | 151800 | 151800 | 150800 | 26209 |
| 558 | 20241023 | 091400 | 48697118500 | 151800 | 151100 | 151900 | 150800 | 29290 |
| 559 | 20241023 | 091300 | 44267239000 | 151000 | 152200 | 152300 | 151000 | 32366 |
| 560 | 20241023 | 091200 | 39357685000 | 152300 | 152700 | 152800 | 152200 | 18604 |
| 561 | 20241023 | 091100 | 36521239800 | 152800 | 153100 | 153100 | 152700 | 12166 |
| 562 | 20241023 | 091000 | 34661957200 | 153000 | 152800 | 153400 | 152700 | 22613 |
| 563 | 20241023 | 090900 | 31202825600 | 152900 | 153500 | 153500 | 152800 | 21206 |
| 564 | 20241023 | 090800 | 27956671700 | 153500 | 154300 | 154300 | 153300 | 17717 |
| 565 | 20241023 | 090700 | 25234138300 | 154300 | 154600 | 154600 | 153900 | 18039 |
| 566 | 20241023 | 090600 | 22452567300 | 154600 | 154200 | 154600 | 154200 | 7944 |
| 567 | 20241023 | 090500 | 21225940400 | 154200 | 154200 | 154300 | 153800 | 19356 |
| 568 | 20241023 | 090400 | 18244365400 | 154300 | 154700 | 154700 | 154000 | 21690 |
| 569 | 20241023 | 090300 | 14897685400 | 154800 | 154900 | 155000 | 154500 | 8316 |
| 570 | 20241023 | 090200 | 13610839900 | 154900 | 155100 | 155500 | 154400 | 25088 |
| 571 | 20241023 | 090100 | 9720876000 | 155200 | 154700 | 155400 | 154600 | 25688 |
| 572 | 20241023 | 090000 | 5737758800 | 154600 | 154100 | 154900 | 154100 | 31258 |