35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241007 | 190000 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 5633 |
| 3 | 20241007 | 185900 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 4 | 20241007 | 185800 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 5 | 20241007 | 185700 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 6 | 20241007 | 185600 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 7 | 20241007 | 185500 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 8 | 20241007 | 185400 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 9 | 20241007 | 185300 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 10 | 20241007 | 185200 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 11 | 20241007 | 185100 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 12 | 20241007 | 185000 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 13 | 20241007 | 184900 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 14 | 20241007 | 184800 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 15 | 20241007 | 184700 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 16 | 20241007 | 184600 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 17 | 20241007 | 184500 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 18 | 20241007 | 184400 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 19 | 20241007 | 184300 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 20 | 20241007 | 184200 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 21 | 20241007 | 184100 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 22 | 20241007 | 184000 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 23 | 20241007 | 183900 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 24 | 20241007 | 183800 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 25 | 20241007 | 183700 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 26 | 20241007 | 183600 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 27 | 20241007 | 183500 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 28 | 20241007 | 183400 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 29 | 20241007 | 183300 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 30 | 20241007 | 183200 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 31 | 20241007 | 183100 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 32 | 20241007 | 183000 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 5633 |
| 33 | 20241007 | 182900 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 34 | 20241007 | 182800 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 35 | 20241007 | 182700 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 36 | 20241007 | 182600 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 37 | 20241007 | 182500 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 38 | 20241007 | 182400 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 39 | 20241007 | 182300 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 40 | 20241007 | 182200 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 41 | 20241007 | 182100 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 42 | 20241007 | 182000 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 43 | 20241007 | 181900 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 44 | 20241007 | 181800 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 45 | 20241007 | 181700 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 46 | 20241007 | 181600 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 47 | 20241007 | 181500 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 48 | 20241007 | 181400 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 49 | 20241007 | 181300 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 50 | 20241007 | 181200 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 51 | 20241007 | 181100 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 52 | 20241007 | 181000 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 53 | 20241007 | 180900 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 54 | 20241007 | 180800 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 55 | 20241007 | 180700 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 56 | 20241007 | 180600 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 57 | 20241007 | 180500 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 58 | 20241007 | 180400 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 59 | 20241007 | 180300 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 60 | 20241007 | 180200 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 61 | 20241007 | 180100 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 62 | 20241007 | 180000 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 5633 |
| 63 | 20241007 | 175900 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 64 | 20241007 | 175800 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 65 | 20241007 | 175700 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 66 | 20241007 | 175600 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 67 | 20241007 | 175500 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 68 | 20241007 | 175400 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 69 | 20241007 | 175300 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 70 | 20241007 | 175200 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 71 | 20241007 | 175100 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 72 | 20241007 | 175000 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 73 | 20241007 | 174900 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 74 | 20241007 | 174800 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 75 | 20241007 | 174700 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 76 | 20241007 | 174600 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 77 | 20241007 | 174500 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 78 | 20241007 | 174400 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 79 | 20241007 | 174300 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 80 | 20241007 | 174200 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 81 | 20241007 | 174100 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 82 | 20241007 | 174000 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 83 | 20241007 | 173900 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 84 | 20241007 | 173800 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 85 | 20241007 | 173700 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 86 | 20241007 | 173600 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 87 | 20241007 | 173500 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 88 | 20241007 | 173400 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 89 | 20241007 | 173300 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 90 | 20241007 | 173200 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 91 | 20241007 | 173100 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 92 | 20241007 | 173000 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 5633 |
| 93 | 20241007 | 172900 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 94 | 20241007 | 172800 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 95 | 20241007 | 172700 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 96 | 20241007 | 172600 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 97 | 20241007 | 172500 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 98 | 20241007 | 172400 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 99 | 20241007 | 172300 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 100 | 20241007 | 172200 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 101 | 20241007 | 172100 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 102 | 20241007 | 172000 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 103 | 20241007 | 171900 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 104 | 20241007 | 171800 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 105 | 20241007 | 171700 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 106 | 20241007 | 171600 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 107 | 20241007 | 171500 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 108 | 20241007 | 171400 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 109 | 20241007 | 171300 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 110 | 20241007 | 171200 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 111 | 20241007 | 171100 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 112 | 20241007 | 171000 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 113 | 20241007 | 170900 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 114 | 20241007 | 170800 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 115 | 20241007 | 170700 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 116 | 20241007 | 170600 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 117 | 20241007 | 170500 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 118 | 20241007 | 170400 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 119 | 20241007 | 170300 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 120 | 20241007 | 170200 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 121 | 20241007 | 170100 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 122 | 20241007 | 170000 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 5633 |
| 123 | 20241007 | 165900 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 124 | 20241007 | 165800 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 125 | 20241007 | 165700 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 126 | 20241007 | 165600 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 127 | 20241007 | 165500 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 128 | 20241007 | 165400 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 129 | 20241007 | 165300 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 130 | 20241007 | 165200 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 131 | 20241007 | 165100 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 132 | 20241007 | 165000 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 133 | 20241007 | 164900 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 134 | 20241007 | 164800 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 135 | 20241007 | 164700 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 136 | 20241007 | 164600 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 137 | 20241007 | 164500 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 138 | 20241007 | 164400 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 139 | 20241007 | 164300 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 140 | 20241007 | 164200 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 141 | 20241007 | 164100 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 142 | 20241007 | 164000 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 143 | 20241007 | 163900 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 144 | 20241007 | 163800 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 145 | 20241007 | 163700 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 146 | 20241007 | 163600 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 147 | 20241007 | 163500 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 148 | 20241007 | 163400 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 149 | 20241007 | 163300 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 150 | 20241007 | 163200 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 151 | 20241007 | 163100 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 152 | 20241007 | 163000 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 5633 |
| 153 | 20241007 | 162900 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 154 | 20241007 | 162800 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 155 | 20241007 | 162700 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 156 | 20241007 | 162600 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 157 | 20241007 | 162500 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 158 | 20241007 | 162400 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 159 | 20241007 | 162300 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 160 | 20241007 | 162200 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 161 | 20241007 | 162100 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 162 | 20241007 | 162000 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 163 | 20241007 | 161900 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 164 | 20241007 | 161800 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 165 | 20241007 | 161700 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 166 | 20241007 | 161600 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 167 | 20241007 | 161500 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 168 | 20241007 | 161400 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 169 | 20241007 | 161300 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 170 | 20241007 | 161200 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 171 | 20241007 | 161100 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 172 | 20241007 | 161000 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 173 | 20241007 | 160900 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 174 | 20241007 | 160800 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 175 | 20241007 | 160700 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 176 | 20241007 | 160600 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 177 | 20241007 | 160500 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 178 | 20241007 | 160400 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 179 | 20241007 | 160300 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 180 | 20241007 | 160200 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 181 | 20241007 | 160100 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 182 | 20241007 | 160000 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 5633 |
| 183 | 20241007 | 155900 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 184 | 20241007 | 155800 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 185 | 20241007 | 155700 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 186 | 20241007 | 155600 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 187 | 20241007 | 155500 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 188 | 20241007 | 155400 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 189 | 20241007 | 155300 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 190 | 20241007 | 155200 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 191 | 20241007 | 155100 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 192 | 20241007 | 155000 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 193 | 20241007 | 154900 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 194 | 20241007 | 154800 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 195 | 20241007 | 154700 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 196 | 20241007 | 154600 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 197 | 20241007 | 154500 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 198 | 20241007 | 154400 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 199 | 20241007 | 154300 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 200 | 20241007 | 154200 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 201 | 20241007 | 154100 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 202 | 20241007 | 154000 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 203 | 20241007 | 153900 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 204 | 20241007 | 153800 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 205 | 20241007 | 153700 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 206 | 20241007 | 153600 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 207 | 20241007 | 153500 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 208 | 20241007 | 153400 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 209 | 20241007 | 153300 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 210 | 20241007 | 153200 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 211 | 20241007 | 153100 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 0 |
| 212 | 20241007 | 153000 | 14859365100 | 156400 | 156400 | 156400 | 156400 | 11266 |
| 213 | 20241007 | 152900 | 13978363900 | 156000 | 156000 | 156000 | 156000 | 0 |
| 214 | 20241007 | 152800 | 13978363900 | 156000 | 156000 | 156000 | 156000 | 0 |
| 215 | 20241007 | 152700 | 13978363900 | 156000 | 156000 | 156000 | 156000 | 0 |
| 216 | 20241007 | 152600 | 13978363900 | 156000 | 156000 | 156000 | 156000 | 0 |
| 217 | 20241007 | 152500 | 13978363900 | 156000 | 156000 | 156000 | 156000 | 0 |
| 218 | 20241007 | 152400 | 13978363900 | 156000 | 156000 | 156000 | 156000 | 0 |
| 219 | 20241007 | 152300 | 13978363900 | 156000 | 156000 | 156000 | 156000 | 0 |
| 220 | 20241007 | 152200 | 13978363900 | 156000 | 156000 | 156000 | 156000 | 0 |
| 221 | 20241007 | 152100 | 13978363900 | 156000 | 156000 | 156000 | 156000 | 0 |
| 222 | 20241007 | 152000 | 13978363900 | 156000 | 156000 | 156000 | 156000 | 0 |
| 223 | 20241007 | 151900 | 13978363900 | 156000 | 156000 | 156000 | 155800 | 118 |
| 224 | 20241007 | 151800 | 13959966900 | 155900 | 156200 | 156200 | 155900 | 15 |
| 225 | 20241007 | 151700 | 13957625900 | 156100 | 156100 | 156500 | 156000 | 158 |
| 226 | 20241007 | 151600 | 13932939200 | 156000 | 156200 | 156300 | 156000 | 134 |
| 227 | 20241007 | 151500 | 13912017300 | 156100 | 156100 | 156300 | 156000 | 228 |
| 228 | 20241007 | 151400 | 13876421100 | 156100 | 156200 | 156500 | 156100 | 261 |
| 229 | 20241007 | 151300 | 13835635600 | 156200 | 156300 | 156500 | 156200 | 142 |
| 230 | 20241007 | 151200 | 13813438400 | 156200 | 156500 | 156500 | 156200 | 254 |
| 231 | 20241007 | 151100 | 13773708800 | 156400 | 156500 | 156500 | 156400 | 174 |
| 232 | 20241007 | 151000 | 13746481400 | 156500 | 156500 | 156500 | 156200 | 379 |
| 233 | 20241007 | 150900 | 13687197900 | 156500 | 156200 | 156500 | 156200 | 146 |
| 234 | 20241007 | 150800 | 13664366900 | 156200 | 156500 | 156500 | 156200 | 145 |
| 235 | 20241007 | 150700 | 13641696000 | 156500 | 156500 | 156500 | 156400 | 93 |
| 236 | 20241007 | 150600 | 13627145400 | 156500 | 156400 | 156500 | 156300 | 109 |
| 237 | 20241007 | 150500 | 13610094400 | 156300 | 156500 | 156500 | 156300 | 147 |
| 238 | 20241007 | 150400 | 13587097700 | 156500 | 156500 | 156500 | 156400 | 111 |
| 239 | 20241007 | 150300 | 13569728900 | 156400 | 156400 | 156500 | 156400 | 197 |
| 240 | 20241007 | 150200 | 13538911200 | 156300 | 156300 | 156500 | 156200 | 489 |
| 241 | 20241007 | 150100 | 13462410900 | 156200 | 156200 | 156300 | 156200 | 131 |
| 242 | 20241007 | 150000 | 13441944300 | 156300 | 156500 | 156500 | 156200 | 139 |
| 243 | 20241007 | 145900 | 13420209400 | 156500 | 156300 | 156500 | 156200 | 361 |
| 244 | 20241007 | 145800 | 13363757000 | 156300 | 156300 | 156400 | 156200 | 1421 |
| 245 | 20241007 | 145700 | 13141547100 | 156200 | 156200 | 156300 | 156200 | 353 |
| 246 | 20241007 | 145600 | 13086389900 | 156200 | 156300 | 156400 | 156100 | 231 |
| 247 | 20241007 | 145500 | 13050298400 | 156200 | 156200 | 156300 | 156100 | 134 |
| 248 | 20241007 | 145400 | 13029365700 | 156200 | 156200 | 156500 | 156100 | 250 |
| 249 | 20241007 | 145300 | 12990287800 | 156200 | 156200 | 156400 | 156100 | 133 |
| 250 | 20241007 | 145200 | 12969505300 | 156300 | 156400 | 156400 | 155800 | 1459 |
| 251 | 20241007 | 145100 | 12742111000 | 156300 | 156000 | 156300 | 155900 | 181 |
| 252 | 20241007 | 145000 | 12713862600 | 156000 | 156200 | 156200 | 156000 | 107 |
| 253 | 20241007 | 144900 | 12697159300 | 156200 | 156100 | 156300 | 156100 | 223 |
| 254 | 20241007 | 144800 | 12662312900 | 156000 | 156000 | 156300 | 155900 | 137 |
| 255 | 20241007 | 144700 | 12640942800 | 156000 | 156000 | 156300 | 155900 | 222 |
| 256 | 20241007 | 144600 | 12606289500 | 156000 | 156200 | 156300 | 155900 | 135 |
| 257 | 20241007 | 144500 | 12585213500 | 156300 | 156300 | 156400 | 156000 | 143 |
| 258 | 20241007 | 144400 | 12562880400 | 156300 | 156000 | 156400 | 156000 | 105 |
| 259 | 20241007 | 144300 | 12546469200 | 156100 | 156400 | 156400 | 156100 | 165 |
| 260 | 20241007 | 144200 | 12520688600 | 156300 | 156400 | 156400 | 156300 | 170 |
| 261 | 20241007 | 144100 | 12494103800 | 156400 | 156400 | 156400 | 156300 | 121 |
| 262 | 20241007 | 144000 | 12475183900 | 156600 | 156400 | 156600 | 156300 | 179 |
| 263 | 20241007 | 143900 | 12447168000 | 156500 | 156600 | 156700 | 156400 | 127 |
| 264 | 20241007 | 143800 | 12427286300 | 156400 | 156500 | 156700 | 156400 | 351 |
| 265 | 20241007 | 143700 | 12372344600 | 156500 | 156600 | 156700 | 156500 | 241 |
| 266 | 20241007 | 143600 | 12334601300 | 156500 | 156500 | 156600 | 156400 | 202 |
| 267 | 20241007 | 143500 | 12302992900 | 156500 | 156300 | 156500 | 156200 | 106 |
| 268 | 20241007 | 143400 | 12286412700 | 156200 | 156200 | 156500 | 156100 | 222 |
| 269 | 20241007 | 143300 | 12251728500 | 156200 | 156100 | 156300 | 155900 | 195 |
| 270 | 20241007 | 143200 | 12221282200 | 155700 | 155700 | 156000 | 155700 | 468 |
| 271 | 20241007 | 143100 | 12148318300 | 155700 | 156000 | 156100 | 155700 | 145 |
| 272 | 20241007 | 143000 | 12125708600 | 156000 | 156100 | 156100 | 155700 | 133 |
| 273 | 20241007 | 142900 | 12104971300 | 156100 | 156000 | 156100 | 155700 | 207 |
| 274 | 20241007 | 142800 | 12072687000 | 156100 | 155900 | 156100 | 155800 | 145 |
| 275 | 20241007 | 142700 | 12050070200 | 155900 | 155700 | 155900 | 155600 | 163 |
| 276 | 20241007 | 142600 | 12024682100 | 155700 | 155900 | 156000 | 155600 | 129 |
| 277 | 20241007 | 142500 | 12004590200 | 156000 | 155800 | 156100 | 155800 | 137 |
| 278 | 20241007 | 142400 | 11983239800 | 156000 | 156300 | 156300 | 155800 | 271 |
| 279 | 20241007 | 142300 | 11940980200 | 155900 | 155900 | 156200 | 155900 | 140 |
| 280 | 20241007 | 142200 | 11919144700 | 155900 | 156200 | 156400 | 155900 | 170 |
| 281 | 20241007 | 142100 | 11892598800 | 156300 | 156200 | 156300 | 156100 | 375 |
| 282 | 20241007 | 142000 | 11834000100 | 156200 | 156400 | 156500 | 156200 | 52 |
| 283 | 20241007 | 141900 | 11825868800 | 156400 | 156400 | 156400 | 156200 | 147 |
| 284 | 20241007 | 141800 | 11802879400 | 156400 | 156400 | 156400 | 156200 | 90 |
| 285 | 20241007 | 141700 | 11788806400 | 156400 | 156100 | 156500 | 156100 | 120 |
| 286 | 20241007 | 141600 | 11770038600 | 156300 | 156300 | 156400 | 156100 | 184 |
| 287 | 20241007 | 141500 | 11741283400 | 156300 | 156700 | 156700 | 156300 | 49 |
| 288 | 20241007 | 141400 | 11733617100 | 156400 | 156500 | 156700 | 156400 | 181 |
| 289 | 20241007 | 141300 | 11705290300 | 156500 | 156500 | 156700 | 156500 | 165 |
| 290 | 20241007 | 141200 | 11679462000 | 156600 | 156600 | 156900 | 156600 | 112 |
| 291 | 20241007 | 141100 | 11661911700 | 156500 | 157000 | 157000 | 156500 | 146 |
| 292 | 20241007 | 141000 | 11639033000 | 157000 | 156900 | 157000 | 156800 | 101 |
| 293 | 20241007 | 140900 | 11623187700 | 156900 | 156900 | 157000 | 156800 | 90 |
| 294 | 20241007 | 140800 | 11609066800 | 156900 | 156900 | 157000 | 156900 | 72 |
| 295 | 20241007 | 140700 | 11597765200 | 157000 | 157100 | 157200 | 156900 | 430 |
| 296 | 20241007 | 140600 | 11530237000 | 157000 | 157100 | 157300 | 157000 | 363 |
| 297 | 20241007 | 140500 | 11473179200 | 157100 | 157200 | 157300 | 157000 | 114 |
| 298 | 20241007 | 140400 | 11455260800 | 157100 | 157100 | 157200 | 157000 | 156 |
| 299 | 20241007 | 140300 | 11430754700 | 157100 | 157100 | 157200 | 157000 | 154 |
| 300 | 20241007 | 140200 | 11406553000 | 157200 | 157100 | 157200 | 157000 | 200 |
| 301 | 20241007 | 140100 | 11375133500 | 157100 | 157100 | 157200 | 157100 | 57 |
| 302 | 20241007 | 140000 | 11366175400 | 157000 | 157200 | 157200 | 157000 | 141 |
| 303 | 20241007 | 135900 | 11344011600 | 157200 | 157200 | 157200 | 157000 | 253 |
| 304 | 20241007 | 135800 | 11304272000 | 157200 | 157100 | 157200 | 157000 | 107 |
| 305 | 20241007 | 135700 | 11287463300 | 157200 | 157200 | 157300 | 157000 | 229 |
| 306 | 20241007 | 135600 | 11251464600 | 157100 | 157100 | 157100 | 157000 | 140 |
| 307 | 20241007 | 135500 | 11229472700 | 157100 | 157100 | 157200 | 157000 | 125 |
| 308 | 20241007 | 135400 | 11209831500 | 157100 | 157100 | 157200 | 157000 | 138 |
| 309 | 20241007 | 135300 | 11188144500 | 157100 | 157100 | 157100 | 157000 | 662 |
| 310 | 20241007 | 135200 | 11084199000 | 157200 | 157200 | 157300 | 157000 | 180 |
| 311 | 20241007 | 135100 | 11055900200 | 157200 | 157000 | 157200 | 157000 | 74 |
| 312 | 20241007 | 135000 | 11044269800 | 157200 | 157500 | 157500 | 157100 | 251 |
| 313 | 20241007 | 134900 | 11004756400 | 157500 | 157200 | 157500 | 157200 | 186 |
| 314 | 20241007 | 134800 | 10975484100 | 157200 | 157500 | 157500 | 157100 | 136 |
| 315 | 20241007 | 134700 | 10954087500 | 157500 | 157400 | 157500 | 157400 | 190 |
| 316 | 20241007 | 134600 | 10924164600 | 157500 | 157400 | 157500 | 157300 | 178 |
| 317 | 20241007 | 134500 | 10896148800 | 157500 | 157300 | 157500 | 157300 | 280 |
| 318 | 20241007 | 134400 | 10852083300 | 157300 | 157200 | 157300 | 157000 | 215 |
| 319 | 20241007 | 134300 | 10818305900 | 157300 | 157400 | 157400 | 157300 | 165 |
| 320 | 20241007 | 134200 | 10792340900 | 157300 | 157300 | 157400 | 157200 | 178 |
| 321 | 20241007 | 134100 | 10764343800 | 157300 | 157500 | 157500 | 157300 | 72 |
| 322 | 20241007 | 134000 | 10753010600 | 157000 | 157500 | 157500 | 157000 | 142 |
| 323 | 20241007 | 133900 | 10730663300 | 157500 | 157300 | 157500 | 157300 | 204 |
| 324 | 20241007 | 133800 | 10698557000 | 157300 | 157200 | 157300 | 157100 | 200 |
| 325 | 20241007 | 133700 | 10667111600 | 157200 | 157000 | 157200 | 157000 | 266 |
| 326 | 20241007 | 133600 | 10625326000 | 157000 | 156800 | 157100 | 156700 | 211 |
| 327 | 20241007 | 133500 | 10592213400 | 156900 | 156700 | 156900 | 156700 | 284 |
| 328 | 20241007 | 133400 | 10547690700 | 156700 | 157100 | 157100 | 156700 | 195 |
| 329 | 20241007 | 133300 | 10517088000 | 157200 | 157100 | 157600 | 157100 | 173 |
| 330 | 20241007 | 133200 | 10489878600 | 157100 | 157500 | 157600 | 157100 | 328 |
| 331 | 20241007 | 133100 | 10438261700 | 157600 | 157700 | 157700 | 157500 | 82 |
| 332 | 20241007 | 133000 | 10425337900 | 157600 | 157800 | 157800 | 157600 | 227 |
| 333 | 20241007 | 132900 | 10389530300 | 157800 | 157600 | 157800 | 157600 | 37 |
| 334 | 20241007 | 132800 | 10383692000 | 157800 | 157700 | 157800 | 157600 | 160 |
| 335 | 20241007 | 132700 | 10358458800 | 157700 | 157700 | 157800 | 157700 | 154 |
| 336 | 20241007 | 132600 | 10334166500 | 157800 | 157700 | 157800 | 157700 | 84 |
| 337 | 20241007 | 132500 | 10320916900 | 157600 | 157900 | 157900 | 157600 | 295 |
| 338 | 20241007 | 132400 | 10274370600 | 157900 | 157900 | 157900 | 157800 | 105 |
| 339 | 20241007 | 132300 | 10257791400 | 157900 | 157800 | 157900 | 157800 | 156 |
| 340 | 20241007 | 132200 | 10233170600 | 157800 | 157800 | 157900 | 157700 | 141 |
| 341 | 20241007 | 132100 | 10210920200 | 157800 | 157800 | 157800 | 157600 | 218 |
| 342 | 20241007 | 132000 | 10176538800 | 157500 | 157700 | 157800 | 157400 | 173 |
| 343 | 20241007 | 131900 | 10149263200 | 157500 | 157800 | 157900 | 157500 | 228 |
| 344 | 20241007 | 131800 | 10113288700 | 157800 | 157800 | 157900 | 157800 | 183 |
| 345 | 20241007 | 131700 | 10084400400 | 157800 | 157900 | 157900 | 157800 | 121 |
| 346 | 20241007 | 131600 | 10065298500 | 157900 | 157000 | 158000 | 157000 | 1132 |
| 347 | 20241007 | 131500 | 9886970600 | 156900 | 156600 | 156900 | 156600 | 102 |
| 348 | 20241007 | 131400 | 9870972700 | 156600 | 156700 | 156800 | 156600 | 165 |
| 349 | 20241007 | 131300 | 9845121800 | 156800 | 156900 | 156900 | 156700 | 67 |
| 350 | 20241007 | 131200 | 9834615700 | 156900 | 156800 | 156900 | 156600 | 208 |
| 351 | 20241007 | 131100 | 9802014100 | 156800 | 156800 | 156800 | 156600 | 109 |
| 352 | 20241007 | 131000 | 9784924800 | 156800 | 156700 | 156800 | 156700 | 26 |
| 353 | 20241007 | 130900 | 9780848900 | 156800 | 156700 | 156900 | 156700 | 90 |
| 354 | 20241007 | 130800 | 9766733900 | 156700 | 156800 | 156900 | 156700 | 193 |
| 355 | 20241007 | 130700 | 9736473200 | 156700 | 156900 | 156900 | 156700 | 79 |
| 356 | 20241007 | 130600 | 9724085000 | 156800 | 156900 | 156900 | 156800 | 65 |
| 357 | 20241007 | 130500 | 9713889400 | 156900 | 156700 | 156900 | 156700 | 617 |
| 358 | 20241007 | 130400 | 9617193500 | 156600 | 157000 | 157000 | 156600 | 143 |
| 359 | 20241007 | 130300 | 9594757900 | 157000 | 157200 | 157200 | 156900 | 70 |
| 360 | 20241007 | 130200 | 9583767300 | 157200 | 157400 | 157400 | 157200 | 74 |
| 361 | 20241007 | 130100 | 9572125200 | 157200 | 157100 | 157300 | 157000 | 197 |
| 362 | 20241007 | 130000 | 9541165400 | 157100 | 157100 | 157200 | 157100 | 89 |
| 363 | 20241007 | 125900 | 9527182000 | 157100 | 157000 | 157100 | 157000 | 59 |
| 364 | 20241007 | 125800 | 9517917100 | 157000 | 157200 | 157200 | 156900 | 144 |
| 365 | 20241007 | 125700 | 9495299100 | 157200 | 157100 | 157200 | 157000 | 116 |
| 366 | 20241007 | 125600 | 9477076100 | 157100 | 157200 | 157200 | 157100 | 78 |
| 367 | 20241007 | 125500 | 9464817700 | 157200 | 157300 | 157400 | 157200 | 62 |
| 368 | 20241007 | 125400 | 9455060600 | 157400 | 157100 | 157400 | 157100 | 120 |
| 369 | 20241007 | 125300 | 9436194800 | 157100 | 157200 | 157300 | 157100 | 43 |
| 370 | 20241007 | 125200 | 9429435400 | 157100 | 157100 | 157300 | 157100 | 119 |
| 371 | 20241007 | 125100 | 9410731900 | 157000 | 157100 | 157100 | 156900 | 201 |
| 372 | 20241007 | 125000 | 9379170100 | 157100 | 156700 | 157100 | 156700 | 103 |
| 373 | 20241007 | 124900 | 9363004100 | 156700 | 156900 | 156900 | 156700 | 117 |
| 374 | 20241007 | 124800 | 9344656400 | 156900 | 156800 | 156900 | 156700 | 70 |
| 375 | 20241007 | 124700 | 9333678800 | 156800 | 156700 | 156800 | 156600 | 206 |
| 376 | 20241007 | 124600 | 9301394600 | 156800 | 156900 | 156900 | 156700 | 52 |
| 377 | 20241007 | 124500 | 9293238900 | 156900 | 156800 | 156900 | 156700 | 304 |
| 378 | 20241007 | 124400 | 9245543400 | 156800 | 156700 | 156800 | 156600 | 189 |
| 379 | 20241007 | 124300 | 9215930600 | 156800 | 156500 | 156800 | 156500 | 102 |
| 380 | 20241007 | 124200 | 9199956500 | 156600 | 156700 | 156800 | 156500 | 337 |
| 381 | 20241007 | 124100 | 9147191100 | 156700 | 156700 | 156800 | 156700 | 74 |
| 382 | 20241007 | 124000 | 9135590700 | 156700 | 156800 | 156800 | 156600 | 230 |
| 383 | 20241007 | 123900 | 9099542600 | 156800 | 156600 | 156800 | 156600 | 32 |
| 384 | 20241007 | 123800 | 9094527000 | 156600 | 156800 | 156800 | 156600 | 75 |
| 385 | 20241007 | 123700 | 9082770300 | 156700 | 156800 | 156800 | 156700 | 183 |
| 386 | 20241007 | 123600 | 9054084200 | 156800 | 156800 | 156800 | 156700 | 74 |
| 387 | 20241007 | 123500 | 9042484900 | 156800 | 156900 | 156900 | 156800 | 136 |
| 388 | 20241007 | 123400 | 9021153100 | 156900 | 156900 | 156900 | 156800 | 34 |
| 389 | 20241007 | 123300 | 9015818700 | 156800 | 157100 | 157100 | 156800 | 375 |
| 390 | 20241007 | 123200 | 8956950900 | 157100 | 157300 | 157300 | 157100 | 219 |
| 391 | 20241007 | 123100 | 8922523800 | 157300 | 157400 | 157400 | 157200 | 42 |
| 392 | 20241007 | 123000 | 8915917200 | 157400 | 157200 | 157500 | 157200 | 168 |
| 393 | 20241007 | 122900 | 8889490500 | 157200 | 157200 | 157200 | 157100 | 36 |
| 394 | 20241007 | 122800 | 8883831500 | 157200 | 157500 | 157500 | 157100 | 120 |
| 395 | 20241007 | 122700 | 8864950500 | 157400 | 157400 | 157600 | 157200 | 153 |
| 396 | 20241007 | 122600 | 8840876100 | 157400 | 157400 | 157700 | 157300 | 61 |
| 397 | 20241007 | 122500 | 8831274700 | 157400 | 157400 | 157400 | 157200 | 122 |
| 398 | 20241007 | 122400 | 8812083000 | 157400 | 157600 | 157700 | 157300 | 203 |
| 399 | 20241007 | 122300 | 8780135600 | 157600 | 157500 | 157700 | 157400 | 102 |
| 400 | 20241007 | 122200 | 8764064700 | 157500 | 157500 | 157500 | 157300 | 80 |
| 401 | 20241007 | 122100 | 8751468000 | 157500 | 157600 | 157600 | 157500 | 26 |
| 402 | 20241007 | 122000 | 8747370500 | 157500 | 157300 | 157600 | 157300 | 116 |
| 403 | 20241007 | 121900 | 8729104500 | 157300 | 157400 | 157400 | 157300 | 120 |
| 404 | 20241007 | 121800 | 8710223700 | 157400 | 157300 | 157400 | 157300 | 132 |
| 405 | 20241007 | 121700 | 8689459800 | 157300 | 157400 | 157400 | 157200 | 34 |
| 406 | 20241007 | 121600 | 8684111700 | 157300 | 157500 | 157500 | 157300 | 88 |
| 407 | 20241007 | 121500 | 8670254900 | 157500 | 157500 | 157500 | 157300 | 186 |
| 408 | 20241007 | 121400 | 8640977800 | 157300 | 157400 | 157500 | 157300 | 39 |
| 409 | 20241007 | 121300 | 8634839200 | 157400 | 157400 | 157500 | 157300 | 140 |
| 410 | 20241007 | 121200 | 8612800800 | 157400 | 157400 | 157500 | 157400 | 92 |
| 411 | 20241007 | 121100 | 8598313000 | 157400 | 157500 | 157700 | 157300 | 95 |
| 412 | 20241007 | 121000 | 8583348300 | 157500 | 157600 | 157800 | 157500 | 75 |
| 413 | 20241007 | 120900 | 8571524700 | 157800 | 157800 | 157800 | 157700 | 68 |
| 414 | 20241007 | 120800 | 8560797400 | 157700 | 157700 | 157700 | 157500 | 359 |
| 415 | 20241007 | 120700 | 8504217000 | 157700 | 157700 | 157800 | 157600 | 45 |
| 416 | 20241007 | 120600 | 8497119400 | 157700 | 157600 | 157700 | 157600 | 146 |
| 417 | 20241007 | 120500 | 8474108900 | 157700 | 157400 | 157800 | 157400 | 61 |
| 418 | 20241007 | 120400 | 8464492400 | 157800 | 157700 | 157800 | 157300 | 76 |
| 419 | 20241007 | 120300 | 8452504500 | 157800 | 157800 | 157900 | 157600 | 206 |
| 420 | 20241007 | 120200 | 8420007900 | 157700 | 157900 | 157900 | 157700 | 112 |
| 421 | 20241007 | 120100 | 8402334400 | 157800 | 157800 | 157900 | 157700 | 74 |
| 422 | 20241007 | 120000 | 8390651600 | 157900 | 157800 | 157900 | 157700 | 75 |
| 423 | 20241007 | 115900 | 8378817000 | 157800 | 157900 | 157900 | 157700 | 84 |
| 424 | 20241007 | 115800 | 8365560100 | 157800 | 157900 | 157900 | 157700 | 173 |
| 425 | 20241007 | 115700 | 8338262500 | 157900 | 157900 | 158000 | 157900 | 92 |
| 426 | 20241007 | 115600 | 8323731400 | 158000 | 158300 | 158300 | 158000 | 150 |
| 427 | 20241007 | 115500 | 8300003300 | 158300 | 158000 | 158300 | 158000 | 64 |
| 428 | 20241007 | 115400 | 8289883000 | 158100 | 158300 | 158300 | 157900 | 189 |
| 429 | 20241007 | 115300 | 8259988900 | 158300 | 158300 | 158300 | 158100 | 68 |
| 430 | 20241007 | 115200 | 8249228900 | 158300 | 158200 | 158400 | 158200 | 156 |
| 431 | 20241007 | 115100 | 8224534000 | 158200 | 158100 | 158300 | 158000 | 122 |
| 432 | 20241007 | 115000 | 8205233200 | 158100 | 158200 | 158300 | 158000 | 155 |
| 433 | 20241007 | 114900 | 8180719000 | 158300 | 158200 | 158300 | 157900 | 172 |
| 434 | 20241007 | 114800 | 8153523300 | 158200 | 158000 | 158200 | 158000 | 141 |
| 435 | 20241007 | 114700 | 8131221600 | 158200 | 157700 | 158300 | 157700 | 495 |
| 436 | 20241007 | 114600 | 8052989300 | 157700 | 157300 | 157700 | 157300 | 161 |
| 437 | 20241007 | 114500 | 8027644400 | 157300 | 157500 | 157500 | 157300 | 183 |
| 438 | 20241007 | 114400 | 7998834700 | 157500 | 157100 | 157500 | 157100 | 141 |
| 439 | 20241007 | 114300 | 7976665500 | 157100 | 157000 | 157100 | 157000 | 106 |
| 440 | 20241007 | 114200 | 7960018700 | 157100 | 157000 | 157100 | 157000 | 31 |
| 441 | 20241007 | 114100 | 7955149400 | 157000 | 156500 | 157100 | 156400 | 179 |
| 442 | 20241007 | 114000 | 7927095100 | 156600 | 156700 | 156700 | 156400 | 115 |
| 443 | 20241007 | 113900 | 7909084300 | 156400 | 157500 | 157500 | 156400 | 471 |
| 444 | 20241007 | 113800 | 7835127600 | 157500 | 157400 | 157600 | 157400 | 134 |
| 445 | 20241007 | 113700 | 7814024000 | 157500 | 157600 | 157600 | 157500 | 99 |
| 446 | 20241007 | 113600 | 7798429700 | 157500 | 157700 | 157700 | 157500 | 48 |
| 447 | 20241007 | 113500 | 7790862500 | 157600 | 157700 | 157700 | 157600 | 98 |
| 448 | 20241007 | 113400 | 7775413900 | 157700 | 157600 | 157700 | 157400 | 218 |
| 449 | 20241007 | 113300 | 7741068600 | 157600 | 157600 | 157700 | 157500 | 54 |
| 450 | 20241007 | 113200 | 7732554500 | 157500 | 157700 | 157700 | 157500 | 149 |
| 451 | 20241007 | 113100 | 7709067500 | 157700 | 157700 | 157800 | 157700 | 63 |
| 452 | 20241007 | 113000 | 7699130500 | 157700 | 157600 | 157800 | 157600 | 88 |
| 453 | 20241007 | 112900 | 7685256400 | 157600 | 157900 | 158000 | 157600 | 251 |
| 454 | 20241007 | 112800 | 7645665200 | 157900 | 157800 | 157900 | 157800 | 18 |
| 455 | 20241007 | 112700 | 7642823300 | 157900 | 157800 | 158000 | 157700 | 249 |
| 456 | 20241007 | 112600 | 7603520700 | 157900 | 158000 | 158000 | 157900 | 94 |
| 457 | 20241007 | 112500 | 7588675000 | 158000 | 158100 | 158300 | 158000 | 134 |
| 458 | 20241007 | 112400 | 7567487700 | 158100 | 157600 | 158400 | 157500 | 1967 |
| 459 | 20241007 | 112300 | 7256327400 | 157700 | 157700 | 157700 | 157500 | 33 |
| 460 | 20241007 | 112200 | 7251124800 | 157700 | 157700 | 157900 | 157700 | 127 |
| 461 | 20241007 | 112100 | 7231079000 | 157600 | 157900 | 157900 | 157600 | 74 |
| 462 | 20241007 | 112000 | 7219397100 | 157900 | 157800 | 157900 | 157500 | 196 |
| 463 | 20241007 | 111900 | 7188496800 | 157800 | 157700 | 157900 | 157700 | 267 |
| 464 | 20241007 | 111800 | 7146364400 | 157800 | 157800 | 157800 | 157600 | 566 |
| 465 | 20241007 | 111700 | 7057060000 | 157800 | 157400 | 157800 | 157200 | 201 |
| 466 | 20241007 | 111600 | 7025393400 | 157300 | 157300 | 157300 | 157200 | 97 |
| 467 | 20241007 | 111500 | 7010136600 | 157300 | 157200 | 157400 | 157200 | 105 |
| 468 | 20241007 | 111400 | 6993619100 | 157200 | 157100 | 157200 | 156800 | 131 |
| 469 | 20241007 | 111300 | 6973051300 | 157100 | 157200 | 157300 | 157100 | 88 |
| 470 | 20241007 | 111200 | 6959220800 | 157200 | 157000 | 157200 | 156900 | 152 |
| 471 | 20241007 | 111100 | 6935349100 | 157000 | 157000 | 157000 | 156900 | 54 |
| 472 | 20241007 | 111000 | 6926872700 | 157000 | 156800 | 157000 | 156800 | 264 |
| 473 | 20241007 | 110900 | 6885440300 | 156900 | 157100 | 157100 | 156900 | 50 |
| 474 | 20241007 | 110800 | 6877589600 | 157100 | 156900 | 157100 | 156900 | 116 |
| 475 | 20241007 | 110700 | 6859380000 | 156800 | 157000 | 157100 | 156800 | 279 |
| 476 | 20241007 | 110600 | 6815599400 | 157000 | 157200 | 157300 | 157000 | 84 |
| 477 | 20241007 | 110500 | 6802401100 | 157200 | 157300 | 157300 | 156900 | 414 |
| 478 | 20241007 | 110400 | 6737407300 | 157200 | 157500 | 157500 | 157200 | 78 |
| 479 | 20241007 | 110300 | 6725140100 | 157500 | 157200 | 157500 | 157200 | 148 |
| 480 | 20241007 | 110200 | 6701863200 | 157200 | 157500 | 157600 | 157200 | 114 |
| 481 | 20241007 | 110100 | 6683919400 | 157600 | 157600 | 157600 | 157500 | 34 |
| 482 | 20241007 | 110000 | 6678561500 | 157500 | 157400 | 157500 | 157300 | 145 |
| 483 | 20241007 | 105900 | 6655740800 | 157400 | 157400 | 157600 | 157300 | 49 |
| 484 | 20241007 | 105800 | 6648028000 | 157400 | 157400 | 157700 | 157400 | 126 |
| 485 | 20241007 | 105700 | 6628177200 | 157500 | 157300 | 157500 | 157200 | 154 |
| 486 | 20241007 | 105600 | 6603940300 | 157400 | 157300 | 157400 | 157200 | 134 |
| 487 | 20241007 | 105500 | 6582859000 | 157300 | 157400 | 157500 | 157200 | 110 |
| 488 | 20241007 | 105400 | 6565548200 | 157400 | 157200 | 157400 | 157200 | 136 |
| 489 | 20241007 | 105300 | 6544163700 | 157200 | 157400 | 157600 | 157200 | 217 |
| 490 | 20241007 | 105200 | 6510033700 | 157400 | 157000 | 157400 | 157000 | 81 |
| 491 | 20241007 | 105100 | 6497293500 | 157000 | 157000 | 157100 | 156900 | 194 |
| 492 | 20241007 | 105000 | 6466836500 | 157000 | 157000 | 157100 | 156900 | 71 |
| 493 | 20241007 | 104900 | 6455689400 | 157000 | 157200 | 157200 | 156900 | 291 |
| 494 | 20241007 | 104800 | 6410002300 | 157100 | 157400 | 157500 | 157100 | 201 |
| 495 | 20241007 | 104700 | 6378390100 | 157500 | 157700 | 157700 | 157400 | 113 |
| 496 | 20241007 | 104600 | 6360587200 | 157600 | 157400 | 157700 | 157400 | 239 |
| 497 | 20241007 | 104500 | 6322928800 | 157300 | 157300 | 157400 | 157300 | 131 |
| 498 | 20241007 | 104400 | 6302320700 | 157300 | 157400 | 157500 | 157300 | 161 |
| 499 | 20241007 | 104300 | 6276981000 | 157400 | 157300 | 157700 | 157300 | 576 |
| 500 | 20241007 | 104200 | 6186298600 | 157300 | 157100 | 157300 | 157000 | 339 |
| 501 | 20241007 | 104100 | 6133019400 | 157100 | 157100 | 157300 | 157100 | 183 |
| 502 | 20241007 | 104000 | 6104251000 | 157300 | 157100 | 157300 | 157100 | 53 |
| 503 | 20241007 | 103900 | 6095920500 | 157100 | 157300 | 157400 | 157100 | 173 |
| 504 | 20241007 | 103800 | 6068706600 | 157300 | 157400 | 157400 | 157100 | 162 |
| 505 | 20241007 | 103700 | 6043232500 | 157300 | 157500 | 157500 | 157300 | 70 |
| 506 | 20241007 | 103600 | 6032214500 | 157500 | 157500 | 157500 | 157400 | 113 |
| 507 | 20241007 | 103500 | 6014418800 | 157400 | 157100 | 157500 | 157100 | 275 |
| 508 | 20241007 | 103400 | 5971181900 | 157200 | 157000 | 157200 | 156900 | 220 |
| 509 | 20241007 | 103300 | 5936628000 | 157000 | 157100 | 157200 | 156900 | 69 |
| 510 | 20241007 | 103200 | 5925789600 | 157100 | 157100 | 157300 | 157000 | 299 |
| 511 | 20241007 | 103100 | 5878796700 | 157200 | 157600 | 157600 | 157000 | 313 |
| 512 | 20241007 | 103000 | 5829557000 | 157500 | 157700 | 157700 | 157500 | 144 |
| 513 | 20241007 | 102900 | 5806861600 | 157700 | 157500 | 157700 | 157500 | 73 |
| 514 | 20241007 | 102800 | 5795354800 | 157600 | 158300 | 158300 | 157400 | 670 |
| 515 | 20241007 | 102700 | 5689512000 | 158300 | 158200 | 158400 | 158200 | 177 |
| 516 | 20241007 | 102600 | 5661498500 | 158200 | 158300 | 158400 | 158000 | 76 |
| 517 | 20241007 | 102500 | 5649471700 | 158400 | 158500 | 158600 | 158400 | 127 |
| 518 | 20241007 | 102400 | 5629344000 | 158500 | 158300 | 158500 | 158300 | 359 |
| 519 | 20241007 | 102300 | 5572462900 | 158300 | 158600 | 158600 | 158300 | 153 |
| 520 | 20241007 | 102200 | 5548217900 | 158600 | 158200 | 158600 | 158200 | 458 |
| 521 | 20241007 | 102100 | 5475655400 | 158100 | 158300 | 158400 | 158100 | 126 |
| 522 | 20241007 | 102000 | 5455714700 | 158200 | 158100 | 158300 | 158100 | 147 |
| 523 | 20241007 | 101900 | 5432465000 | 158000 | 158200 | 158200 | 157900 | 236 |
| 524 | 20241007 | 101800 | 5395174400 | 158000 | 157700 | 158200 | 157600 | 402 |
| 525 | 20241007 | 101700 | 5331682600 | 157700 | 157700 | 158000 | 157600 | 158 |
| 526 | 20241007 | 101600 | 5306765500 | 157700 | 158400 | 158500 | 157600 | 210 |
| 527 | 20241007 | 101500 | 5273580200 | 158400 | 158300 | 158600 | 158200 | 161 |
| 528 | 20241007 | 101400 | 5248067000 | 158100 | 158700 | 158700 | 158000 | 321 |
| 529 | 20241007 | 101300 | 5197251100 | 158800 | 158900 | 158900 | 158500 | 475 |
| 530 | 20241007 | 101200 | 5121825300 | 158800 | 158400 | 158900 | 158400 | 464 |
| 531 | 20241007 | 101100 | 5048234400 | 158400 | 158300 | 158500 | 158300 | 427 |
| 532 | 20241007 | 101000 | 4980583800 | 158400 | 158300 | 158500 | 158300 | 353 |
| 533 | 20241007 | 100900 | 4924686200 | 158400 | 157900 | 158400 | 157900 | 544 |
| 534 | 20241007 | 100800 | 4838692900 | 158000 | 157900 | 158000 | 157900 | 134 |
| 535 | 20241007 | 100700 | 4817531900 | 157900 | 158000 | 158000 | 157800 | 162 |
| 536 | 20241007 | 100600 | 4791952600 | 158000 | 157900 | 158000 | 157700 | 92 |
| 537 | 20241007 | 100500 | 4777419900 | 158000 | 157700 | 158000 | 157700 | 544 |
| 538 | 20241007 | 100400 | 4691538900 | 157600 | 157600 | 157700 | 157500 | 193 |
| 539 | 20241007 | 100300 | 4661108600 | 157600 | 157700 | 157700 | 157500 | 186 |
| 540 | 20241007 | 100200 | 4631793500 | 157500 | 157200 | 157700 | 157100 | 287 |
| 541 | 20241007 | 100100 | 4586617500 | 157100 | 157000 | 157100 | 157000 | 207 |
| 542 | 20241007 | 100000 | 4554105800 | 157000 | 157100 | 157100 | 157000 | 297 |
| 543 | 20241007 | 095900 | 4507458500 | 157000 | 157100 | 157100 | 156900 | 75 |
| 544 | 20241007 | 095800 | 4495679600 | 157100 | 156800 | 157300 | 156700 | 2044 |
| 545 | 20241007 | 095700 | 4174775100 | 156800 | 156800 | 156800 | 156700 | 90 |
| 546 | 20241007 | 095600 | 4160665600 | 156800 | 156700 | 156800 | 156600 | 137 |
| 547 | 20241007 | 095500 | 4139199700 | 156600 | 156600 | 156700 | 156600 | 68 |
| 548 | 20241007 | 095400 | 4128545300 | 156600 | 155900 | 156600 | 155800 | 211 |
| 549 | 20241007 | 095300 | 4095623500 | 155900 | 156000 | 156000 | 155900 | 115 |
| 550 | 20241007 | 095200 | 4077689700 | 156000 | 156000 | 156100 | 155900 | 110 |
| 551 | 20241007 | 095100 | 4060530100 | 155900 | 156400 | 156400 | 155900 | 61 |
| 552 | 20241007 | 095000 | 4051004000 | 156400 | 156500 | 156500 | 156200 | 371 |
| 553 | 20241007 | 094900 | 3993020900 | 156400 | 156500 | 156600 | 156400 | 114 |
| 554 | 20241007 | 094800 | 3975179900 | 156500 | 156500 | 156700 | 156400 | 203 |
| 555 | 20241007 | 094700 | 3943394400 | 156500 | 156300 | 156700 | 156300 | 850 |
| 556 | 20241007 | 094600 | 3810515200 | 156200 | 156200 | 156600 | 156200 | 215 |
| 557 | 20241007 | 094500 | 3776895700 | 156800 | 156100 | 156800 | 156100 | 797 |
| 558 | 20241007 | 094400 | 3652172400 | 156100 | 156200 | 156200 | 156100 | 253 |
| 559 | 20241007 | 094300 | 3612656300 | 156200 | 156200 | 156200 | 156000 | 67 |
| 560 | 20241007 | 094200 | 3602193200 | 156200 | 155800 | 156200 | 155800 | 189 |
| 561 | 20241007 | 094100 | 3572715900 | 155800 | 155700 | 155800 | 155400 | 198 |
| 562 | 20241007 | 094000 | 3541889800 | 155200 | 155900 | 156200 | 155200 | 428 |
| 563 | 20241007 | 093900 | 3475193200 | 155900 | 155800 | 155900 | 155600 | 378 |
| 564 | 20241007 | 093800 | 3416302000 | 155500 | 155500 | 155500 | 155100 | 400 |
| 565 | 20241007 | 093700 | 3354160400 | 155500 | 155500 | 155500 | 155100 | 291 |
| 566 | 20241007 | 093600 | 3308942700 | 155400 | 154500 | 155800 | 154500 | 551 |
| 567 | 20241007 | 093500 | 3223359900 | 154700 | 154600 | 154700 | 154500 | 132 |
| 568 | 20241007 | 093400 | 3202951200 | 154600 | 154600 | 154600 | 154100 | 206 |
| 569 | 20241007 | 093300 | 3171123400 | 154600 | 154100 | 155000 | 154000 | 603 |
| 570 | 20241007 | 093200 | 3078069100 | 154100 | 154700 | 154700 | 154100 | 402 |
| 571 | 20241007 | 093100 | 3015968100 | 154800 | 155300 | 155300 | 154800 | 332 |
| 572 | 20241007 | 093000 | 2964551400 | 155300 | 155300 | 155300 | 155000 | 128 |
| 573 | 20241007 | 092900 | 2944690900 | 155200 | 155200 | 155200 | 155100 | 109 |
| 574 | 20241007 | 092800 | 2927779100 | 155200 | 154700 | 155200 | 154700 | 823 |
| 575 | 20241007 | 092700 | 2800279100 | 154700 | 155200 | 155200 | 154700 | 190 |
| 576 | 20241007 | 092600 | 2770862800 | 155000 | 155700 | 155700 | 155000 | 596 |
| 577 | 20241007 | 092500 | 2678299100 | 155700 | 155500 | 155700 | 155400 | 97 |
| 578 | 20241007 | 092400 | 2663212500 | 155500 | 155700 | 156000 | 155000 | 176 |
| 579 | 20241007 | 092300 | 2635836300 | 155900 | 155900 | 155900 | 155700 | 86 |
| 580 | 20241007 | 092200 | 2622429900 | 155900 | 156000 | 156300 | 155700 | 291 |
| 581 | 20241007 | 092100 | 2577063000 | 156300 | 156400 | 156500 | 156100 | 262 |
| 582 | 20241007 | 092000 | 2536079600 | 156400 | 156400 | 156800 | 156300 | 1982 |
| 583 | 20241007 | 091900 | 2225685600 | 156400 | 156200 | 156400 | 155900 | 371 |
| 584 | 20241007 | 091800 | 2167703900 | 156400 | 156400 | 156400 | 156000 | 206 |
| 585 | 20241007 | 091700 | 2135522500 | 156400 | 156600 | 156600 | 156200 | 147 |
| 586 | 20241007 | 091600 | 2112528600 | 156600 | 155700 | 156600 | 155700 | 551 |
| 587 | 20241007 | 091500 | 2026447300 | 155800 | 154800 | 155800 | 154800 | 407 |
| 588 | 20241007 | 091400 | 1963197900 | 154800 | 154200 | 155000 | 154200 | 374 |
| 589 | 20241007 | 091300 | 1905406200 | 154200 | 153600 | 154300 | 153500 | 494 |
| 590 | 20241007 | 091200 | 1829383900 | 153700 | 153200 | 153800 | 153100 | 411 |
| 591 | 20241007 | 091100 | 1766295800 | 153100 | 153000 | 153100 | 152800 | 392 |
| 592 | 20241007 | 091000 | 1706336600 | 153100 | 152800 | 153100 | 152500 | 667 |
| 593 | 20241007 | 090900 | 1604450200 | 152800 | 152300 | 152900 | 152300 | 989 |
| 594 | 20241007 | 090800 | 1453531000 | 152300 | 152200 | 152300 | 152200 | 87 |
| 595 | 20241007 | 090700 | 1440285400 | 152100 | 152100 | 152500 | 151800 | 713 |
| 596 | 20241007 | 090600 | 1331851200 | 152100 | 152100 | 152400 | 152000 | 653 |
| 597 | 20241007 | 090500 | 1232527800 | 152100 | 152300 | 152400 | 152000 | 619 |
| 598 | 20241007 | 090400 | 1138340800 | 152200 | 152200 | 152500 | 152200 | 499 |
| 599 | 20241007 | 090300 | 1062331600 | 152800 | 152000 | 152900 | 151700 | 712 |
| 600 | 20241007 | 090200 | 953885700 | 152000 | 152700 | 152700 | 151300 | 1040 |
| 601 | 20241007 | 090100 | 795854100 | 152600 | 154100 | 154100 | 151800 | 3069 |
| 602 | 20241007 | 090000 | 326435100 | 154300 | 156300 | 156300 | 153500 | 2103 |