34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241022 | 183000 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 58559 |
| 3 | 20241022 | 182900 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 4 | 20241022 | 182800 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 5 | 20241022 | 182700 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 6 | 20241022 | 182600 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 7 | 20241022 | 182500 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 8 | 20241022 | 182400 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 9 | 20241022 | 182300 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 10 | 20241022 | 182200 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 11 | 20241022 | 182100 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 12 | 20241022 | 182000 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 13 | 20241022 | 181900 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 14 | 20241022 | 181800 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 15 | 20241022 | 181700 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 16 | 20241022 | 181600 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 17 | 20241022 | 181500 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 18 | 20241022 | 181400 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 19 | 20241022 | 181300 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 20 | 20241022 | 181200 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 21 | 20241022 | 181100 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 22 | 20241022 | 181000 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 23 | 20241022 | 180900 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 24 | 20241022 | 180800 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 25 | 20241022 | 180700 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 26 | 20241022 | 180600 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 27 | 20241022 | 180500 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 28 | 20241022 | 180400 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 29 | 20241022 | 180300 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 30 | 20241022 | 180200 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 31 | 20241022 | 180100 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 32 | 20241022 | 180000 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 58559 |
| 33 | 20241022 | 175900 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 34 | 20241022 | 175800 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 35 | 20241022 | 175700 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 36 | 20241022 | 175600 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 37 | 20241022 | 175500 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 38 | 20241022 | 175400 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 39 | 20241022 | 175300 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 40 | 20241022 | 175200 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 41 | 20241022 | 175100 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 42 | 20241022 | 175000 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 43 | 20241022 | 174900 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 44 | 20241022 | 174800 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 45 | 20241022 | 174700 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 46 | 20241022 | 174600 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 47 | 20241022 | 174500 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 48 | 20241022 | 174400 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 49 | 20241022 | 174300 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 50 | 20241022 | 174200 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 51 | 20241022 | 174100 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 52 | 20241022 | 174000 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 53 | 20241022 | 173900 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 54 | 20241022 | 173800 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 55 | 20241022 | 173700 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 56 | 20241022 | 173600 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 57 | 20241022 | 173500 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 58 | 20241022 | 173400 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 59 | 20241022 | 173300 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 60 | 20241022 | 173200 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 61 | 20241022 | 173100 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 62 | 20241022 | 173000 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 58559 |
| 63 | 20241022 | 172900 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 64 | 20241022 | 172800 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 65 | 20241022 | 172700 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 66 | 20241022 | 172600 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 67 | 20241022 | 172500 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 68 | 20241022 | 172400 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 69 | 20241022 | 172300 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 70 | 20241022 | 172200 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 71 | 20241022 | 172100 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 72 | 20241022 | 172000 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 73 | 20241022 | 171900 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 74 | 20241022 | 171800 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 75 | 20241022 | 171700 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 76 | 20241022 | 171600 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 77 | 20241022 | 171500 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 78 | 20241022 | 171400 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 79 | 20241022 | 171300 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 80 | 20241022 | 171200 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 81 | 20241022 | 171100 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 82 | 20241022 | 171000 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 83 | 20241022 | 170900 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 84 | 20241022 | 170800 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 85 | 20241022 | 170700 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 86 | 20241022 | 170600 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 87 | 20241022 | 170500 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 88 | 20241022 | 170400 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 89 | 20241022 | 170300 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 90 | 20241022 | 170200 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 91 | 20241022 | 170100 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 92 | 20241022 | 170000 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 58559 |
| 93 | 20241022 | 165900 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 94 | 20241022 | 165800 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 95 | 20241022 | 165700 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 96 | 20241022 | 165600 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 97 | 20241022 | 165500 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 98 | 20241022 | 165400 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 99 | 20241022 | 165300 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 100 | 20241022 | 165200 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 101 | 20241022 | 165100 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 102 | 20241022 | 165000 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 103 | 20241022 | 164900 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 104 | 20241022 | 164800 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 105 | 20241022 | 164700 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 106 | 20241022 | 164600 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 107 | 20241022 | 164500 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 108 | 20241022 | 164400 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 109 | 20241022 | 164300 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 110 | 20241022 | 164200 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 111 | 20241022 | 164100 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 112 | 20241022 | 164000 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 113 | 20241022 | 163900 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 114 | 20241022 | 163800 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 115 | 20241022 | 163700 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 116 | 20241022 | 163600 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 117 | 20241022 | 163500 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 118 | 20241022 | 163400 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 119 | 20241022 | 163300 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 120 | 20241022 | 163200 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 121 | 20241022 | 163100 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 122 | 20241022 | 163000 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 58559 |
| 123 | 20241022 | 162900 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 124 | 20241022 | 162800 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 125 | 20241022 | 162700 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 126 | 20241022 | 162600 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 127 | 20241022 | 162500 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 128 | 20241022 | 162400 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 129 | 20241022 | 162300 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 130 | 20241022 | 162200 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 131 | 20241022 | 162100 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 132 | 20241022 | 162000 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 133 | 20241022 | 161900 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 134 | 20241022 | 161800 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 135 | 20241022 | 161700 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 136 | 20241022 | 161600 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 137 | 20241022 | 161500 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 138 | 20241022 | 161400 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 139 | 20241022 | 161300 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 140 | 20241022 | 161200 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 141 | 20241022 | 161100 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 142 | 20241022 | 161000 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 143 | 20241022 | 160900 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 144 | 20241022 | 160800 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 145 | 20241022 | 160700 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 146 | 20241022 | 160600 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 147 | 20241022 | 160500 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 148 | 20241022 | 160400 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 149 | 20241022 | 160300 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 150 | 20241022 | 160200 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 151 | 20241022 | 160100 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 152 | 20241022 | 160000 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 58559 |
| 153 | 20241022 | 155900 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 154 | 20241022 | 155800 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 155 | 20241022 | 155700 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 156 | 20241022 | 155600 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 157 | 20241022 | 155500 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 158 | 20241022 | 155400 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 159 | 20241022 | 155300 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 160 | 20241022 | 155200 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 161 | 20241022 | 155100 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 162 | 20241022 | 155000 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 163 | 20241022 | 154900 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 164 | 20241022 | 154800 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 165 | 20241022 | 154700 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 166 | 20241022 | 154600 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 167 | 20241022 | 154500 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 168 | 20241022 | 154400 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 169 | 20241022 | 154300 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 170 | 20241022 | 154200 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 171 | 20241022 | 154100 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 172 | 20241022 | 154000 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 173 | 20241022 | 153900 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 174 | 20241022 | 153800 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 175 | 20241022 | 153700 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 176 | 20241022 | 153600 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 177 | 20241022 | 153500 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 178 | 20241022 | 153400 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 179 | 20241022 | 153300 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 180 | 20241022 | 153200 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 181 | 20241022 | 153100 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 182 | 20241022 | 153000 | 316288980600 | 154000 | 154000 | 154000 | 154000 | 117118 |
| 183 | 20241022 | 152900 | 307270894600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 184 | 20241022 | 152800 | 307270894600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 185 | 20241022 | 152700 | 307270894600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 186 | 20241022 | 152600 | 307270894600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 187 | 20241022 | 152500 | 307270894600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 188 | 20241022 | 152400 | 307270894600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 189 | 20241022 | 152300 | 307270894600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 190 | 20241022 | 152200 | 307270894600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 191 | 20241022 | 152100 | 307270894600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 192 | 20241022 | 152000 | 307270894600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 193 | 20241022 | 151900 | 307270894600 | 154300 | 154300 | 154300 | 154100 | 17425 |
| 194 | 20241022 | 151800 | 304584090200 | 154200 | 154300 | 154400 | 154200 | 6303 |
| 195 | 20241022 | 151700 | 303611569700 | 154400 | 154300 | 154400 | 154200 | 6162 |
| 196 | 20241022 | 151600 | 302660921700 | 154300 | 154500 | 154500 | 154100 | 9143 |
| 197 | 20241022 | 151500 | 301250141300 | 154400 | 154300 | 154500 | 154200 | 6345 |
| 198 | 20241022 | 151400 | 300270773000 | 154200 | 154300 | 154300 | 154100 | 24369 |
| 199 | 20241022 | 151300 | 296513080600 | 154200 | 154500 | 154500 | 154200 | 5558 |
| 200 | 20241022 | 151200 | 295655435800 | 154400 | 154400 | 154500 | 154400 | 5503 |
| 201 | 20241022 | 151100 | 294805448800 | 154400 | 154400 | 154500 | 154300 | 2513 |
| 202 | 20241022 | 151000 | 294417384700 | 154500 | 154600 | 154600 | 154300 | 3803 |
| 203 | 20241022 | 150900 | 293830030500 | 154600 | 154200 | 154700 | 154100 | 10027 |
| 204 | 20241022 | 150800 | 292282477800 | 154100 | 154200 | 154200 | 154100 | 4550 |
| 205 | 20241022 | 150700 | 291581155600 | 154200 | 154200 | 154300 | 154100 | 11983 |
| 206 | 20241022 | 150600 | 289733434300 | 154300 | 154400 | 154400 | 154200 | 9420 |
| 207 | 20241022 | 150500 | 288280041300 | 154400 | 154500 | 154500 | 154300 | 6794 |
| 208 | 20241022 | 150400 | 287231439000 | 154400 | 154500 | 154500 | 154300 | 7635 |
| 209 | 20241022 | 150300 | 286052434300 | 154500 | 154700 | 154700 | 154400 | 6658 |
| 210 | 20241022 | 150200 | 285023549800 | 154700 | 154600 | 154700 | 154600 | 2282 |
| 211 | 20241022 | 150100 | 284670602400 | 154600 | 154700 | 154700 | 154500 | 2584 |
| 212 | 20241022 | 150000 | 284271083800 | 154700 | 154600 | 154700 | 154400 | 4485 |
| 213 | 20241022 | 145900 | 283577764300 | 154500 | 154500 | 154700 | 154300 | 10140 |
| 214 | 20241022 | 145800 | 282011437000 | 154500 | 154700 | 154700 | 154400 | 6435 |
| 215 | 20241022 | 145700 | 281017036200 | 154700 | 154800 | 154900 | 154600 | 3090 |
| 216 | 20241022 | 145600 | 280538956900 | 154800 | 154900 | 154900 | 154800 | 1195 |
| 217 | 20241022 | 145500 | 280353927600 | 154900 | 154900 | 155000 | 154700 | 2026 |
| 218 | 20241022 | 145400 | 280040284100 | 154900 | 154900 | 155100 | 154700 | 4244 |
| 219 | 20241022 | 145300 | 279383134200 | 154900 | 155100 | 155200 | 154900 | 3974 |
| 220 | 20241022 | 145200 | 278767050500 | 155100 | 155000 | 155100 | 154900 | 3731 |
| 221 | 20241022 | 145100 | 278188591300 | 155000 | 154900 | 155000 | 154800 | 4840 |
| 222 | 20241022 | 145000 | 277438774200 | 154900 | 154700 | 155000 | 154600 | 7690 |
| 223 | 20241022 | 144900 | 276248499500 | 154700 | 154500 | 154700 | 154400 | 6616 |
| 224 | 20241022 | 144800 | 275225964200 | 154400 | 154600 | 154700 | 154300 | 7018 |
| 225 | 20241022 | 144700 | 274141826300 | 154600 | 154700 | 154700 | 154500 | 2490 |
| 226 | 20241022 | 144600 | 273756864500 | 154600 | 154600 | 154700 | 154600 | 2906 |
| 227 | 20241022 | 144500 | 273307537000 | 154700 | 154600 | 154700 | 154500 | 3994 |
| 228 | 20241022 | 144400 | 272689970900 | 154500 | 154800 | 154800 | 154500 | 5698 |
| 229 | 20241022 | 144300 | 271808705600 | 154700 | 154800 | 154900 | 154700 | 4743 |
| 230 | 20241022 | 144200 | 271074744600 | 154900 | 155000 | 155000 | 154900 | 2611 |
| 231 | 20241022 | 144100 | 270670246000 | 155000 | 155200 | 155200 | 154900 | 2034 |
| 232 | 20241022 | 144000 | 270354879600 | 155200 | 155200 | 155300 | 155100 | 809 |
| 233 | 20241022 | 143900 | 270229361900 | 155200 | 155200 | 155300 | 154900 | 6261 |
| 234 | 20241022 | 143800 | 269258698600 | 155100 | 155300 | 155300 | 155100 | 1735 |
| 235 | 20241022 | 143700 | 268989429000 | 155200 | 155200 | 155300 | 155100 | 1061 |
| 236 | 20241022 | 143600 | 268824725300 | 155200 | 155100 | 155300 | 155100 | 1354 |
| 237 | 20241022 | 143500 | 268614610400 | 155200 | 155200 | 155200 | 155000 | 1259 |
| 238 | 20241022 | 143400 | 268419307800 | 155100 | 155200 | 155300 | 155100 | 1326 |
| 239 | 20241022 | 143300 | 268213608200 | 155200 | 155100 | 155200 | 155100 | 1233 |
| 240 | 20241022 | 143200 | 268022300600 | 155200 | 155100 | 155300 | 155000 | 2338 |
| 241 | 20241022 | 143100 | 267659758100 | 155000 | 155200 | 155300 | 155000 | 2292 |
| 242 | 20241022 | 143000 | 267304106400 | 155200 | 155200 | 155300 | 155100 | 1349 |
| 243 | 20241022 | 142900 | 267094730200 | 155200 | 155200 | 155300 | 155100 | 1697 |
| 244 | 20241022 | 142800 | 266831347100 | 155100 | 155200 | 155300 | 155000 | 3146 |
| 245 | 20241022 | 142700 | 266343422700 | 155200 | 155100 | 155300 | 155100 | 1997 |
| 246 | 20241022 | 142600 | 266033592500 | 155200 | 155400 | 155400 | 155200 | 1451 |
| 247 | 20241022 | 142500 | 265808260700 | 155300 | 155300 | 155400 | 155100 | 1983 |
| 248 | 20241022 | 142400 | 265500412000 | 155300 | 155400 | 155400 | 155200 | 1268 |
| 249 | 20241022 | 142300 | 265303470900 | 155400 | 155500 | 155500 | 155300 | 1218 |
| 250 | 20241022 | 142200 | 265114192600 | 155400 | 155500 | 155500 | 155300 | 724 |
| 251 | 20241022 | 142100 | 265001679000 | 155500 | 155600 | 155600 | 155400 | 851 |
| 252 | 20241022 | 142000 | 264869388700 | 155600 | 155600 | 155600 | 155400 | 1752 |
| 253 | 20241022 | 141900 | 264596963300 | 155500 | 155600 | 155600 | 155500 | 1292 |
| 254 | 20241022 | 141800 | 264395966800 | 155500 | 155600 | 155700 | 155500 | 703 |
| 255 | 20241022 | 141700 | 264286611300 | 155900 | 155900 | 155900 | 155500 | 3445 |
| 256 | 20241022 | 141600 | 263750101200 | 155900 | 155800 | 155900 | 155600 | 1549 |
| 257 | 20241022 | 141500 | 263508788200 | 155900 | 155800 | 155900 | 155700 | 1468 |
| 258 | 20241022 | 141400 | 263280109700 | 155800 | 155800 | 155900 | 155700 | 1096 |
| 259 | 20241022 | 141300 | 263109347700 | 155800 | 155400 | 155800 | 155400 | 2130 |
| 260 | 20241022 | 141200 | 262777824700 | 155400 | 155400 | 155500 | 155100 | 2903 |
| 261 | 20241022 | 141100 | 262326950000 | 155400 | 155500 | 155500 | 155400 | 2185 |
| 262 | 20241022 | 141000 | 261987242400 | 155400 | 155500 | 155500 | 155300 | 2366 |
| 263 | 20241022 | 140900 | 261619447400 | 155400 | 155500 | 155500 | 155300 | 2759 |
| 264 | 20241022 | 140800 | 261190822100 | 155400 | 155400 | 155500 | 155300 | 1543 |
| 265 | 20241022 | 140700 | 260951012000 | 155400 | 155400 | 155400 | 155300 | 1139 |
| 266 | 20241022 | 140600 | 260774086600 | 155300 | 155400 | 155500 | 155300 | 1587 |
| 267 | 20241022 | 140500 | 260527454500 | 155400 | 155400 | 155600 | 155400 | 1421 |
| 268 | 20241022 | 140400 | 260306488800 | 155400 | 154900 | 155400 | 154900 | 1189 |
| 269 | 20241022 | 140300 | 260121932700 | 154900 | 155000 | 155000 | 154800 | 1687 |
| 270 | 20241022 | 140200 | 259860608700 | 154900 | 155100 | 155200 | 154700 | 8419 |
| 271 | 20241022 | 140100 | 258556300100 | 155100 | 155200 | 155300 | 155100 | 4209 |
| 272 | 20241022 | 140000 | 257903183300 | 155200 | 155100 | 155300 | 155100 | 2668 |
| 273 | 20241022 | 135900 | 257489188200 | 155200 | 155200 | 155300 | 155100 | 2694 |
| 274 | 20241022 | 135800 | 257071136800 | 155200 | 155300 | 155400 | 155200 | 2436 |
| 275 | 20241022 | 135700 | 256692832700 | 155300 | 155600 | 155700 | 155300 | 5334 |
| 276 | 20241022 | 135600 | 255863514400 | 155700 | 155700 | 155800 | 155600 | 3820 |
| 277 | 20241022 | 135500 | 255268797000 | 155700 | 155800 | 156000 | 155700 | 1691 |
| 278 | 20241022 | 135400 | 255005392000 | 156000 | 155900 | 156000 | 155800 | 941 |
| 279 | 20241022 | 135300 | 254858650300 | 155900 | 155800 | 156000 | 155800 | 2924 |
| 280 | 20241022 | 135200 | 254402893200 | 155900 | 156200 | 156200 | 155800 | 5062 |
| 281 | 20241022 | 135100 | 253613299500 | 156200 | 156400 | 156500 | 156100 | 9403 |
| 282 | 20241022 | 135000 | 252143138400 | 156400 | 156300 | 156400 | 156200 | 2446 |
| 283 | 20241022 | 134900 | 251760824500 | 156200 | 156300 | 156300 | 156200 | 1402 |
| 284 | 20241022 | 134800 | 251541733800 | 156200 | 156300 | 156300 | 156200 | 1766 |
| 285 | 20241022 | 134700 | 251265777500 | 156200 | 156200 | 156300 | 156200 | 2978 |
| 286 | 20241022 | 134600 | 250800453900 | 156200 | 156300 | 156300 | 156100 | 1751 |
| 287 | 20241022 | 134500 | 250526944500 | 156300 | 156400 | 156400 | 156100 | 3384 |
| 288 | 20241022 | 134400 | 249998243600 | 156400 | 156100 | 156400 | 156100 | 5788 |
| 289 | 20241022 | 134300 | 249093638300 | 156100 | 156100 | 156200 | 156000 | 1575 |
| 290 | 20241022 | 134200 | 248847779200 | 156000 | 155900 | 156100 | 155700 | 3333 |
| 291 | 20241022 | 134100 | 248328095700 | 155900 | 155800 | 155900 | 155700 | 1347 |
| 292 | 20241022 | 134000 | 248118240000 | 155800 | 155700 | 155800 | 155700 | 252 |
| 293 | 20241022 | 133900 | 248078989400 | 155700 | 155800 | 155800 | 155700 | 839 |
| 294 | 20241022 | 133800 | 247948324500 | 155700 | 155700 | 155800 | 155600 | 2069 |
| 295 | 20241022 | 133700 | 247626178500 | 155700 | 155800 | 155900 | 155700 | 1559 |
| 296 | 20241022 | 133600 | 247383302400 | 155800 | 156000 | 156000 | 155800 | 1276 |
| 297 | 20241022 | 133500 | 247184398800 | 156000 | 155900 | 156000 | 155900 | 891 |
| 298 | 20241022 | 133400 | 247045478300 | 155900 | 155900 | 156000 | 155800 | 927 |
| 299 | 20241022 | 133300 | 246900970500 | 156000 | 155900 | 156000 | 155800 | 2422 |
| 300 | 20241022 | 133200 | 246523345700 | 156000 | 156000 | 156000 | 155900 | 1479 |
| 301 | 20241022 | 133100 | 246292654800 | 156000 | 155900 | 156000 | 155800 | 2170 |
| 302 | 20241022 | 133000 | 245954256000 | 155900 | 155900 | 156000 | 155800 | 1955 |
| 303 | 20241022 | 132900 | 245649406800 | 155900 | 155900 | 156000 | 155800 | 2819 |
| 304 | 20241022 | 132800 | 245209871200 | 156000 | 155900 | 156100 | 155900 | 6722 |
| 305 | 20241022 | 132700 | 244161281500 | 155900 | 155500 | 156000 | 155500 | 8592 |
| 306 | 20241022 | 132600 | 242822924100 | 155500 | 155500 | 155600 | 155400 | 4066 |
| 307 | 20241022 | 132500 | 242190826200 | 155600 | 155500 | 155600 | 155500 | 670 |
| 308 | 20241022 | 132400 | 242086620300 | 155500 | 155500 | 155500 | 155400 | 973 |
| 309 | 20241022 | 132300 | 241935329600 | 155500 | 155500 | 155600 | 155400 | 1406 |
| 310 | 20241022 | 132200 | 241716697900 | 155500 | 155600 | 155600 | 155500 | 2309 |
| 311 | 20241022 | 132100 | 241357542700 | 155600 | 155500 | 155700 | 155500 | 3021 |
| 312 | 20241022 | 132000 | 240887470900 | 155600 | 155500 | 155600 | 155500 | 1226 |
| 313 | 20241022 | 131900 | 240696754800 | 155600 | 155300 | 155600 | 155300 | 3223 |
| 314 | 20241022 | 131800 | 240195528100 | 155300 | 155500 | 155500 | 155200 | 3645 |
| 315 | 20241022 | 131700 | 239629133900 | 155500 | 155600 | 155600 | 155400 | 2382 |
| 316 | 20241022 | 131600 | 239258730300 | 155500 | 155400 | 155500 | 155300 | 5635 |
| 317 | 20241022 | 131500 | 238382743700 | 155400 | 155200 | 155400 | 155200 | 2244 |
| 318 | 20241022 | 131400 | 238034207600 | 155300 | 155100 | 155300 | 155000 | 3448 |
| 319 | 20241022 | 131300 | 237499256700 | 155100 | 155100 | 155100 | 155000 | 434 |
| 320 | 20241022 | 131200 | 237431970400 | 155100 | 155100 | 155200 | 154900 | 2500 |
| 321 | 20241022 | 131100 | 237044361300 | 155100 | 155100 | 155200 | 155000 | 2910 |
| 322 | 20241022 | 131000 | 236593017300 | 155100 | 154900 | 155100 | 154800 | 2439 |
| 323 | 20241022 | 130900 | 236215041300 | 154900 | 154500 | 154900 | 154500 | 2516 |
| 324 | 20241022 | 130800 | 235825915300 | 154500 | 154800 | 154800 | 154500 | 2017 |
| 325 | 20241022 | 130700 | 235514148100 | 154700 | 154600 | 154900 | 154600 | 3178 |
| 326 | 20241022 | 130600 | 235022437000 | 154600 | 154800 | 154800 | 154600 | 2134 |
| 327 | 20241022 | 130500 | 234692420600 | 154800 | 155000 | 155100 | 154800 | 4334 |
| 328 | 20241022 | 130400 | 234020912600 | 155100 | 155100 | 155100 | 154900 | 4893 |
| 329 | 20241022 | 130300 | 233262141900 | 155000 | 154900 | 155100 | 154900 | 3574 |
| 330 | 20241022 | 130200 | 232708260500 | 154900 | 154800 | 155000 | 154800 | 4542 |
| 331 | 20241022 | 130100 | 232004831700 | 154800 | 154500 | 154800 | 154500 | 2776 |
| 332 | 20241022 | 130000 | 231575385700 | 154500 | 154600 | 154700 | 154400 | 5209 |
| 333 | 20241022 | 125900 | 230770418300 | 154600 | 154100 | 154600 | 154100 | 2826 |
| 334 | 20241022 | 125800 | 230334267900 | 154200 | 154100 | 154200 | 154100 | 2187 |
| 335 | 20241022 | 125700 | 229997107900 | 154100 | 153900 | 154100 | 153800 | 14745 |
| 336 | 20241022 | 125600 | 227727377500 | 154000 | 154100 | 154200 | 153900 | 21706 |
| 337 | 20241022 | 125500 | 224384148900 | 154100 | 154300 | 154300 | 154100 | 9510 |
| 338 | 20241022 | 125400 | 222917869600 | 154400 | 154400 | 154500 | 154300 | 2921 |
| 339 | 20241022 | 125300 | 222466844800 | 154400 | 154400 | 154400 | 154300 | 2405 |
| 340 | 20241022 | 125200 | 222095698600 | 154400 | 154200 | 154400 | 154200 | 2845 |
| 341 | 20241022 | 125100 | 221656767900 | 154200 | 154600 | 154600 | 154200 | 7753 |
| 342 | 20241022 | 125000 | 220459781300 | 154600 | 154500 | 154600 | 154400 | 2651 |
| 343 | 20241022 | 124900 | 220050149200 | 154500 | 154500 | 154500 | 154300 | 11084 |
| 344 | 20241022 | 124800 | 218339149300 | 154500 | 154500 | 154600 | 154300 | 5063 |
| 345 | 20241022 | 124700 | 217557075600 | 154500 | 154500 | 154600 | 154400 | 11090 |
| 346 | 20241022 | 124600 | 215844049000 | 154500 | 154700 | 154700 | 154500 | 12642 |
| 347 | 20241022 | 124500 | 213889989200 | 154700 | 154600 | 154800 | 154600 | 3660 |
| 348 | 20241022 | 124400 | 213323809000 | 154700 | 154800 | 154800 | 154600 | 4096 |
| 349 | 20241022 | 124300 | 212690236000 | 154800 | 154800 | 154900 | 154700 | 3553 |
| 350 | 20241022 | 124200 | 212140363800 | 154900 | 154900 | 154900 | 154800 | 4765 |
| 351 | 20241022 | 124100 | 211402677400 | 154900 | 155200 | 155200 | 154800 | 5871 |
| 352 | 20241022 | 124000 | 210492777100 | 155100 | 155300 | 155400 | 155100 | 2281 |
| 353 | 20241022 | 123900 | 210138716100 | 155400 | 155300 | 155500 | 155200 | 2729 |
| 354 | 20241022 | 123800 | 209714911700 | 155300 | 155300 | 155600 | 155200 | 3761 |
| 355 | 20241022 | 123700 | 209130303700 | 155300 | 155200 | 155400 | 155200 | 1782 |
| 356 | 20241022 | 123600 | 208853511700 | 155300 | 155300 | 155400 | 155200 | 1528 |
| 357 | 20241022 | 123500 | 208616234800 | 155300 | 155200 | 155400 | 155200 | 1325 |
| 358 | 20241022 | 123400 | 208410478600 | 155200 | 155200 | 155300 | 155200 | 749 |
| 359 | 20241022 | 123300 | 208294187000 | 155300 | 155100 | 155300 | 155100 | 1253 |
| 360 | 20241022 | 123200 | 208099728100 | 155200 | 155100 | 155200 | 155000 | 1435 |
| 361 | 20241022 | 123100 | 207877257700 | 155000 | 154900 | 155000 | 154800 | 2496 |
| 362 | 20241022 | 123000 | 207490508400 | 154900 | 154800 | 154900 | 154800 | 1317 |
| 363 | 20241022 | 122900 | 207286543000 | 154800 | 154800 | 154900 | 154800 | 2910 |
| 364 | 20241022 | 122800 | 206836057700 | 154900 | 154800 | 154900 | 154600 | 9018 |
| 365 | 20241022 | 122700 | 205440435300 | 154800 | 154800 | 154900 | 154800 | 8457 |
| 366 | 20241022 | 122600 | 204131176900 | 154900 | 155000 | 155100 | 154800 | 23328 |
| 367 | 20241022 | 122500 | 200516337400 | 155100 | 155300 | 155300 | 155000 | 16068 |
| 368 | 20241022 | 122400 | 198024406900 | 155200 | 155700 | 155700 | 155200 | 10198 |
| 369 | 20241022 | 122300 | 196440121600 | 155600 | 155500 | 155600 | 155500 | 558 |
| 370 | 20241022 | 122200 | 196353327300 | 155500 | 155500 | 155600 | 155400 | 465 |
| 371 | 20241022 | 122100 | 196281029000 | 155500 | 155500 | 155600 | 155400 | 882 |
| 372 | 20241022 | 122000 | 196143881400 | 155400 | 155500 | 155600 | 155400 | 821 |
| 373 | 20241022 | 121900 | 196016208700 | 155600 | 155500 | 155700 | 155400 | 827 |
| 374 | 20241022 | 121800 | 195887610200 | 155700 | 155400 | 155700 | 155300 | 711 |
| 375 | 20241022 | 121700 | 195777055700 | 155400 | 155400 | 155400 | 155300 | 366 |
| 376 | 20241022 | 121600 | 195720186000 | 155300 | 155200 | 155500 | 155200 | 1799 |
| 377 | 20241022 | 121500 | 195440665300 | 155200 | 155300 | 155400 | 155200 | 1371 |
| 378 | 20241022 | 121400 | 195227815700 | 155300 | 155300 | 155400 | 155200 | 705 |
| 379 | 20241022 | 121300 | 195118322000 | 155400 | 155400 | 155400 | 155100 | 5552 |
| 380 | 20241022 | 121200 | 194256459900 | 155400 | 155400 | 155400 | 155300 | 1932 |
| 381 | 20241022 | 121100 | 193956287400 | 155400 | 155300 | 155400 | 155200 | 4315 |
| 382 | 20241022 | 121000 | 193286475800 | 155300 | 155300 | 155300 | 155200 | 1636 |
| 383 | 20241022 | 120900 | 193032522600 | 155300 | 155700 | 155900 | 155300 | 9556 |
| 384 | 20241022 | 120800 | 191547189000 | 155800 | 155700 | 155800 | 155700 | 382 |
| 385 | 20241022 | 120700 | 191487688800 | 155800 | 155800 | 155800 | 155600 | 956 |
| 386 | 20241022 | 120600 | 191338837000 | 155700 | 155500 | 155800 | 155400 | 1588 |
| 387 | 20241022 | 120500 | 191091752000 | 155500 | 155500 | 155500 | 155400 | 823 |
| 388 | 20241022 | 120400 | 190963791800 | 155500 | 155400 | 155500 | 155400 | 1111 |
| 389 | 20241022 | 120300 | 190791118000 | 155400 | 155400 | 155500 | 155400 | 1196 |
| 390 | 20241022 | 120200 | 190605248400 | 155400 | 155400 | 155500 | 155300 | 1757 |
| 391 | 20241022 | 120100 | 190332190800 | 155400 | 155400 | 155500 | 155300 | 3907 |
| 392 | 20241022 | 120000 | 189725027900 | 155500 | 155900 | 156000 | 155400 | 11225 |
| 393 | 20241022 | 115900 | 187978467100 | 155900 | 155900 | 156000 | 155900 | 402 |
| 394 | 20241022 | 115800 | 187915774200 | 155900 | 155800 | 155900 | 155700 | 527 |
| 395 | 20241022 | 115700 | 187833662800 | 155800 | 155900 | 156000 | 155700 | 3609 |
| 396 | 20241022 | 115600 | 187271328600 | 156000 | 155800 | 156000 | 155800 | 1249 |
| 397 | 20241022 | 115500 | 187076639000 | 155700 | 155700 | 155900 | 155700 | 2916 |
| 398 | 20241022 | 115400 | 186622478500 | 155800 | 155800 | 155800 | 155700 | 823 |
| 399 | 20241022 | 115300 | 186494293700 | 155700 | 155700 | 155800 | 155700 | 2034 |
| 400 | 20241022 | 115200 | 186177537100 | 155700 | 155900 | 155900 | 155700 | 3246 |
| 401 | 20241022 | 115100 | 185671911400 | 155800 | 156300 | 156400 | 155800 | 7364 |
| 402 | 20241022 | 115000 | 184522597900 | 156300 | 156400 | 156500 | 156300 | 1520 |
| 403 | 20241022 | 114900 | 184284844300 | 156400 | 156500 | 156600 | 156400 | 544 |
| 404 | 20241022 | 114800 | 184199703800 | 156500 | 156700 | 156800 | 156400 | 7469 |
| 405 | 20241022 | 114700 | 183029650000 | 156700 | 156300 | 156700 | 156300 | 3100 |
| 406 | 20241022 | 114600 | 182544571400 | 156300 | 156200 | 156300 | 156100 | 852 |
| 407 | 20241022 | 114500 | 182411462300 | 156200 | 156200 | 156300 | 156100 | 923 |
| 408 | 20241022 | 114400 | 182267287500 | 156300 | 156200 | 156300 | 156100 | 1184 |
| 409 | 20241022 | 114300 | 182082380600 | 156100 | 156200 | 156200 | 156100 | 852 |
| 410 | 20241022 | 114200 | 181949366200 | 156100 | 156200 | 156200 | 156000 | 1590 |
| 411 | 20241022 | 114100 | 181701202500 | 156100 | 156100 | 156200 | 156000 | 848 |
| 412 | 20241022 | 114000 | 181568815600 | 156200 | 156100 | 156200 | 156000 | 582 |
| 413 | 20241022 | 113900 | 181477985700 | 156100 | 156200 | 156200 | 156000 | 1804 |
| 414 | 20241022 | 113800 | 181196350500 | 156200 | 156400 | 156400 | 156100 | 2738 |
| 415 | 20241022 | 113700 | 180768565200 | 156300 | 156000 | 156400 | 155900 | 2562 |
| 416 | 20241022 | 113600 | 180368464200 | 156000 | 156000 | 156000 | 155900 | 183 |
| 417 | 20241022 | 113500 | 180339925100 | 156000 | 155800 | 156000 | 155800 | 965 |
| 418 | 20241022 | 113400 | 180189516300 | 155800 | 155800 | 155900 | 155800 | 839 |
| 419 | 20241022 | 113300 | 180058767400 | 155900 | 155900 | 156000 | 155800 | 920 |
| 420 | 20241022 | 113200 | 179915367400 | 155900 | 155800 | 155900 | 155800 | 520 |
| 421 | 20241022 | 113100 | 179834328500 | 155900 | 155800 | 156000 | 155800 | 1827 |
| 422 | 20241022 | 113000 | 179549638700 | 155800 | 155800 | 155900 | 155800 | 1130 |
| 423 | 20241022 | 112900 | 179373478700 | 155900 | 155900 | 155900 | 155800 | 987 |
| 424 | 20241022 | 112800 | 179219641600 | 156000 | 156000 | 156000 | 155800 | 1012 |
| 425 | 20241022 | 112700 | 179061790100 | 156000 | 155900 | 156000 | 155800 | 1662 |
| 426 | 20241022 | 112600 | 178802649800 | 155900 | 155800 | 155900 | 155700 | 845 |
| 427 | 20241022 | 112500 | 178671008200 | 155800 | 155700 | 155800 | 155700 | 1783 |
| 428 | 20241022 | 112400 | 178393279500 | 155700 | 155800 | 155800 | 155700 | 1064 |
| 429 | 20241022 | 112300 | 178227569900 | 155700 | 155800 | 155900 | 155700 | 2164 |
| 430 | 20241022 | 112200 | 177890426600 | 155800 | 155900 | 156000 | 155800 | 1679 |
| 431 | 20241022 | 112100 | 177628781400 | 155900 | 155900 | 156000 | 155900 | 1176 |
| 432 | 20241022 | 112000 | 177445433000 | 156000 | 155900 | 156000 | 155800 | 1516 |
| 433 | 20241022 | 111900 | 177209085600 | 155900 | 155900 | 156000 | 155800 | 2055 |
| 434 | 20241022 | 111800 | 176888742700 | 156000 | 155900 | 156000 | 155800 | 938 |
| 435 | 20241022 | 111700 | 176742491300 | 155900 | 155800 | 155900 | 155800 | 1645 |
| 436 | 20241022 | 111600 | 176486099300 | 155900 | 155900 | 155900 | 155800 | 737 |
| 437 | 20241022 | 111500 | 176371261700 | 155800 | 155900 | 155900 | 155800 | 1525 |
| 438 | 20241022 | 111400 | 176133645800 | 155900 | 155800 | 156000 | 155800 | 1069 |
| 439 | 20241022 | 111300 | 175966986400 | 155800 | 155800 | 156000 | 155800 | 1736 |
| 440 | 20241022 | 111200 | 175696364300 | 155900 | 155600 | 155900 | 155600 | 2543 |
| 441 | 20241022 | 111100 | 175300224300 | 155700 | 156100 | 156100 | 155600 | 11169 |
| 442 | 20241022 | 111000 | 173559141700 | 156000 | 156100 | 156200 | 156000 | 3858 |
| 443 | 20241022 | 110900 | 172956928600 | 156200 | 156300 | 156300 | 156100 | 1778 |
| 444 | 20241022 | 110800 | 172679241700 | 156200 | 156300 | 156400 | 156200 | 676 |
| 445 | 20241022 | 110700 | 172573584300 | 156400 | 156400 | 156400 | 156300 | 1153 |
| 446 | 20241022 | 110600 | 172393349400 | 156400 | 156400 | 156500 | 156300 | 740 |
| 447 | 20241022 | 110500 | 172277604400 | 156300 | 156300 | 156400 | 156200 | 462 |
| 448 | 20241022 | 110400 | 172205358000 | 156300 | 156300 | 156300 | 156200 | 904 |
| 449 | 20241022 | 110300 | 172064105800 | 156300 | 156300 | 156600 | 156200 | 1036 |
| 450 | 20241022 | 110200 | 171902077700 | 156300 | 156200 | 156300 | 156100 | 1256 |
| 451 | 20241022 | 110100 | 171705900700 | 156200 | 156600 | 156700 | 156100 | 6323 |
| 452 | 20241022 | 110000 | 170717055100 | 156600 | 156500 | 156700 | 156400 | 1812 |
| 453 | 20241022 | 105900 | 170433323700 | 156500 | 156400 | 156600 | 156400 | 767 |
| 454 | 20241022 | 105800 | 170313337200 | 156400 | 156400 | 156500 | 156400 | 1263 |
| 455 | 20241022 | 105700 | 170115777800 | 156400 | 156400 | 156500 | 156400 | 855 |
| 456 | 20241022 | 105600 | 169982033200 | 156400 | 156400 | 156500 | 156400 | 732 |
| 457 | 20241022 | 105500 | 169867543800 | 156400 | 156500 | 156500 | 156300 | 1423 |
| 458 | 20241022 | 105400 | 169644982800 | 156500 | 156200 | 156500 | 156100 | 1145 |
| 459 | 20241022 | 105300 | 169466016100 | 156100 | 156100 | 156200 | 156100 | 1996 |
| 460 | 20241022 | 105200 | 169154415700 | 156200 | 156200 | 156400 | 156100 | 3579 |
| 461 | 20241022 | 105100 | 168595423500 | 156200 | 156400 | 156400 | 156200 | 1588 |
| 462 | 20241022 | 105000 | 168347269500 | 156300 | 156500 | 156600 | 156300 | 4149 |
| 463 | 20241022 | 104900 | 167698380500 | 156600 | 156700 | 156800 | 156500 | 2574 |
| 464 | 20241022 | 104800 | 167295328500 | 156700 | 156700 | 156800 | 156500 | 1821 |
| 465 | 20241022 | 104700 | 167010059900 | 156600 | 156800 | 156900 | 156600 | 3266 |
| 466 | 20241022 | 104600 | 166498242700 | 156800 | 156800 | 156900 | 156700 | 2058 |
| 467 | 20241022 | 104500 | 166175503900 | 156700 | 156700 | 156800 | 156600 | 1658 |
| 468 | 20241022 | 104400 | 165915692000 | 156700 | 156700 | 156800 | 156600 | 988 |
| 469 | 20241022 | 104300 | 165760864700 | 156700 | 156700 | 156800 | 156600 | 992 |
| 470 | 20241022 | 104200 | 165605457600 | 156700 | 156800 | 156800 | 156600 | 1496 |
| 471 | 20241022 | 104100 | 165371114000 | 156800 | 156600 | 156800 | 156500 | 2631 |
| 472 | 20241022 | 104000 | 164959039100 | 156600 | 156600 | 156700 | 156500 | 872 |
| 473 | 20241022 | 103900 | 164822502600 | 156600 | 156900 | 156900 | 156500 | 2779 |
| 474 | 20241022 | 103800 | 164386818900 | 156900 | 156700 | 157000 | 156700 | 3482 |
| 475 | 20241022 | 103700 | 163840612200 | 156700 | 156400 | 156700 | 156300 | 2493 |
| 476 | 20241022 | 103600 | 163450408600 | 156300 | 156700 | 156700 | 156300 | 3264 |
| 477 | 20241022 | 103500 | 162939519900 | 156700 | 156600 | 156700 | 156600 | 747 |
| 478 | 20241022 | 103400 | 162822505500 | 156600 | 156900 | 156900 | 156600 | 1765 |
| 479 | 20241022 | 103300 | 162545844600 | 156900 | 156700 | 156900 | 156700 | 1289 |
| 480 | 20241022 | 103200 | 162343674400 | 156800 | 156800 | 157000 | 156700 | 3938 |
| 481 | 20241022 | 103100 | 161726252400 | 156800 | 156800 | 156800 | 156500 | 4214 |
| 482 | 20241022 | 103000 | 161065900000 | 156800 | 156400 | 156800 | 156300 | 3314 |
| 483 | 20241022 | 102900 | 160547083800 | 156400 | 156400 | 156500 | 156300 | 3257 |
| 484 | 20241022 | 102800 | 160037689600 | 156300 | 156400 | 156400 | 156300 | 1376 |
| 485 | 20241022 | 102700 | 159822547400 | 156300 | 156100 | 156400 | 156000 | 3533 |
| 486 | 20241022 | 102600 | 159270551100 | 156000 | 156300 | 156300 | 156000 | 3436 |
| 487 | 20241022 | 102500 | 158734040000 | 156300 | 156200 | 156300 | 156100 | 4100 |
| 488 | 20241022 | 102400 | 158093464100 | 156100 | 156000 | 156300 | 155900 | 3505 |
| 489 | 20241022 | 102300 | 157546250500 | 156000 | 156000 | 156100 | 155900 | 2383 |
| 490 | 20241022 | 102200 | 157174538200 | 156000 | 155500 | 156100 | 155500 | 7738 |
| 491 | 20241022 | 102100 | 155969614900 | 155500 | 155800 | 155900 | 155500 | 4126 |
| 492 | 20241022 | 102000 | 155327440200 | 155800 | 155700 | 155900 | 155700 | 3872 |
| 493 | 20241022 | 101900 | 154724345300 | 155800 | 155700 | 155900 | 155600 | 4765 |
| 494 | 20241022 | 101800 | 153982121800 | 155700 | 155300 | 155700 | 155200 | 4558 |
| 495 | 20241022 | 101700 | 153273563300 | 155200 | 155500 | 155600 | 155100 | 9766 |
| 496 | 20241022 | 101600 | 151757167900 | 155300 | 155500 | 155700 | 155300 | 5535 |
| 497 | 20241022 | 101500 | 150896491000 | 155600 | 155300 | 155700 | 155200 | 5317 |
| 498 | 20241022 | 101400 | 150070095900 | 155300 | 155100 | 155300 | 155000 | 8175 |
| 499 | 20241022 | 101300 | 148801745300 | 155200 | 155600 | 155600 | 155000 | 38672 |
| 500 | 20241022 | 101200 | 142798565900 | 155600 | 155700 | 155900 | 155500 | 9040 |
| 501 | 20241022 | 101100 | 141391115800 | 155800 | 155800 | 156000 | 155600 | 15692 |
| 502 | 20241022 | 101000 | 138947128500 | 155800 | 156500 | 156600 | 155700 | 15392 |
| 503 | 20241022 | 100900 | 136544357100 | 156500 | 157000 | 157000 | 156500 | 4213 |
| 504 | 20241022 | 100800 | 135884122000 | 157000 | 157300 | 157400 | 156900 | 6283 |
| 505 | 20241022 | 100700 | 134897089000 | 157300 | 157200 | 157400 | 157100 | 5808 |
| 506 | 20241022 | 100600 | 133983850000 | 157200 | 157100 | 157300 | 157000 | 8192 |
| 507 | 20241022 | 100500 | 132696036500 | 157100 | 156900 | 157200 | 156700 | 9640 |
| 508 | 20241022 | 100400 | 131182943000 | 156800 | 156200 | 156900 | 156100 | 5614 |
| 509 | 20241022 | 100300 | 130304362600 | 156200 | 156500 | 156600 | 156100 | 7167 |
| 510 | 20241022 | 100200 | 129183779000 | 156400 | 156400 | 156500 | 156200 | 4674 |
| 511 | 20241022 | 100100 | 128452948700 | 156400 | 156500 | 156500 | 156200 | 3277 |
| 512 | 20241022 | 100000 | 127940606800 | 156500 | 156200 | 156600 | 156100 | 7512 |
| 513 | 20241022 | 095900 | 126765619900 | 156200 | 155900 | 156400 | 155800 | 10265 |
| 514 | 20241022 | 095800 | 125163508000 | 155800 | 155700 | 156100 | 155600 | 8119 |
| 515 | 20241022 | 095700 | 123898021900 | 155600 | 155600 | 156000 | 155500 | 12032 |
| 516 | 20241022 | 095600 | 122024841800 | 155600 | 155800 | 155800 | 155600 | 11355 |
| 517 | 20241022 | 095500 | 120257390200 | 155700 | 155800 | 155800 | 155600 | 16194 |
| 518 | 20241022 | 095400 | 117736120800 | 155800 | 156100 | 156200 | 155700 | 27221 |
| 519 | 20241022 | 095300 | 113491162800 | 156100 | 157000 | 157000 | 156100 | 41207 |
| 520 | 20241022 | 095200 | 107040830100 | 156900 | 156900 | 157100 | 156900 | 5651 |
| 521 | 20241022 | 095100 | 106153932200 | 156900 | 156900 | 157000 | 156700 | 6151 |
| 522 | 20241022 | 095000 | 105189318400 | 156900 | 156800 | 157000 | 156800 | 8494 |
| 523 | 20241022 | 094900 | 103856249500 | 156800 | 156700 | 156900 | 156600 | 9818 |
| 524 | 20241022 | 094800 | 102318146100 | 156700 | 157200 | 157200 | 156600 | 35939 |
| 525 | 20241022 | 094700 | 96676767400 | 157200 | 157200 | 157300 | 157100 | 7625 |
| 526 | 20241022 | 094600 | 95478246800 | 157200 | 157200 | 157400 | 157200 | 8591 |
| 527 | 20241022 | 094500 | 94127322100 | 157200 | 157700 | 157700 | 157200 | 20083 |
| 528 | 20241022 | 094400 | 90966413100 | 157700 | 158000 | 158000 | 157700 | 8881 |
| 529 | 20241022 | 094300 | 89565366300 | 158000 | 158400 | 158400 | 157900 | 2718 |
| 530 | 20241022 | 094200 | 89135592000 | 158400 | 157800 | 158500 | 157800 | 4214 |
| 531 | 20241022 | 094100 | 88469426700 | 157900 | 158000 | 158000 | 157800 | 3224 |
| 532 | 20241022 | 094000 | 87960402800 | 157900 | 157900 | 158100 | 157800 | 6289 |
| 533 | 20241022 | 093900 | 86967081700 | 157800 | 157800 | 158000 | 157700 | 8121 |
| 534 | 20241022 | 093800 | 85685328400 | 157700 | 157700 | 157800 | 157500 | 5985 |
| 535 | 20241022 | 093700 | 84741844300 | 157700 | 157800 | 157900 | 157600 | 11532 |
| 536 | 20241022 | 093600 | 82923665600 | 157800 | 158500 | 158500 | 157700 | 11968 |
| 537 | 20241022 | 093500 | 81032718600 | 158500 | 158100 | 158600 | 158000 | 5992 |
| 538 | 20241022 | 093400 | 80084894500 | 158000 | 158200 | 158200 | 158000 | 9998 |
| 539 | 20241022 | 093300 | 78504191000 | 158100 | 158100 | 158300 | 158000 | 5857 |
| 540 | 20241022 | 093200 | 77577992700 | 158100 | 157900 | 158100 | 157700 | 17312 |
| 541 | 20241022 | 093100 | 74844595500 | 158000 | 158300 | 158400 | 157900 | 23807 |
| 542 | 20241022 | 093000 | 71081944600 | 158300 | 158800 | 158900 | 158200 | 9643 |
| 543 | 20241022 | 092900 | 69553426000 | 158700 | 159000 | 159000 | 158600 | 6596 |
| 544 | 20241022 | 092800 | 68506176200 | 159000 | 158900 | 159000 | 158800 | 8843 |
| 545 | 20241022 | 092700 | 67101030500 | 158900 | 159000 | 159100 | 158800 | 4369 |
| 546 | 20241022 | 092600 | 66406430800 | 159000 | 158800 | 159200 | 158700 | 4078 |
| 547 | 20241022 | 092500 | 65758117200 | 158800 | 159400 | 159400 | 158700 | 13765 |
| 548 | 20241022 | 092400 | 63568093900 | 159500 | 159300 | 159500 | 159200 | 7143 |
| 549 | 20241022 | 092300 | 62429831300 | 159300 | 159000 | 159300 | 159000 | 3163 |
| 550 | 20241022 | 092200 | 61926544400 | 159100 | 158400 | 159100 | 158300 | 7592 |
| 551 | 20241022 | 092100 | 60720574700 | 158500 | 158400 | 158500 | 158200 | 7496 |
| 552 | 20241022 | 092000 | 59533724500 | 158400 | 158500 | 158700 | 158300 | 6147 |
| 553 | 20241022 | 091900 | 58559790700 | 158400 | 158300 | 158500 | 158200 | 6120 |
| 554 | 20241022 | 091800 | 57590839200 | 158300 | 158800 | 158900 | 158300 | 12806 |
| 555 | 20241022 | 091700 | 55559770600 | 158800 | 159100 | 159100 | 158700 | 4048 |
| 556 | 20241022 | 091600 | 54916515100 | 159100 | 159100 | 159400 | 159000 | 6454 |
| 557 | 20241022 | 091500 | 53889244200 | 159100 | 158800 | 159100 | 158700 | 4265 |
| 558 | 20241022 | 091400 | 53211544900 | 158800 | 159100 | 159200 | 158700 | 7263 |
| 559 | 20241022 | 091300 | 52057410000 | 159100 | 159000 | 159300 | 158900 | 4056 |
| 560 | 20241022 | 091200 | 51412077600 | 159000 | 159400 | 159400 | 158800 | 7464 |
| 561 | 20241022 | 091100 | 50223578700 | 159400 | 158800 | 159400 | 158600 | 6002 |
| 562 | 20241022 | 091000 | 49268736600 | 158900 | 158700 | 158900 | 158400 | 14892 |
| 563 | 20241022 | 090900 | 46907983700 | 158800 | 159600 | 159600 | 158700 | 13268 |
| 564 | 20241022 | 090800 | 44797011000 | 159500 | 159200 | 159600 | 159100 | 12169 |
| 565 | 20241022 | 090700 | 42856244000 | 159200 | 159000 | 159600 | 159000 | 10487 |
| 566 | 20241022 | 090600 | 41185708000 | 159000 | 158700 | 159200 | 158600 | 9107 |
| 567 | 20241022 | 090500 | 39738450800 | 158800 | 158800 | 159200 | 158600 | 16744 |
| 568 | 20241022 | 090400 | 37077210300 | 158800 | 158200 | 158900 | 158000 | 20732 |
| 569 | 20241022 | 090300 | 33793261600 | 158200 | 158300 | 158400 | 157000 | 86881 |
| 570 | 20241022 | 090200 | 20103777900 | 158300 | 158900 | 159100 | 158300 | 33555 |
| 571 | 20241022 | 090100 | 14779619200 | 159000 | 159000 | 159900 | 158300 | 41645 |
| 572 | 20241022 | 090000 | 8164878800 | 159000 | 160000 | 160000 | 158800 | 47035 |