35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241010 | 190000 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 57591 |
| 3 | 20241010 | 185900 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 4 | 20241010 | 185800 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 5 | 20241010 | 185700 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 6 | 20241010 | 185600 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 7 | 20241010 | 185500 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 8 | 20241010 | 185400 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 9 | 20241010 | 185300 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 10 | 20241010 | 185200 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 11 | 20241010 | 185100 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 12 | 20241010 | 185000 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 13 | 20241010 | 184900 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 14 | 20241010 | 184800 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 15 | 20241010 | 184700 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 16 | 20241010 | 184600 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 17 | 20241010 | 184500 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 18 | 20241010 | 184400 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 19 | 20241010 | 184300 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 20 | 20241010 | 184200 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 21 | 20241010 | 184100 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 22 | 20241010 | 184000 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 23 | 20241010 | 183900 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 24 | 20241010 | 183800 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 25 | 20241010 | 183700 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 26 | 20241010 | 183600 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 27 | 20241010 | 183500 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 28 | 20241010 | 183400 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 29 | 20241010 | 183300 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 30 | 20241010 | 183200 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 31 | 20241010 | 183100 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 32 | 20241010 | 183000 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 57591 |
| 33 | 20241010 | 182900 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 34 | 20241010 | 182800 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 35 | 20241010 | 182700 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 36 | 20241010 | 182600 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 37 | 20241010 | 182500 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 38 | 20241010 | 182400 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 39 | 20241010 | 182300 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 40 | 20241010 | 182200 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 41 | 20241010 | 182100 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 42 | 20241010 | 182000 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 43 | 20241010 | 181900 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 44 | 20241010 | 181800 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 45 | 20241010 | 181700 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 46 | 20241010 | 181600 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 47 | 20241010 | 181500 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 48 | 20241010 | 181400 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 49 | 20241010 | 181300 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 50 | 20241010 | 181200 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 51 | 20241010 | 181100 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 52 | 20241010 | 181000 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 53 | 20241010 | 180900 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 54 | 20241010 | 180800 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 55 | 20241010 | 180700 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 56 | 20241010 | 180600 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 57 | 20241010 | 180500 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 58 | 20241010 | 180400 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 59 | 20241010 | 180300 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 60 | 20241010 | 180200 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 61 | 20241010 | 180100 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 62 | 20241010 | 180000 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 57591 |
| 63 | 20241010 | 175900 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 64 | 20241010 | 175800 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 65 | 20241010 | 175700 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 66 | 20241010 | 175600 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 67 | 20241010 | 175500 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 68 | 20241010 | 175400 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 69 | 20241010 | 175300 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 70 | 20241010 | 175200 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 71 | 20241010 | 175100 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 72 | 20241010 | 175000 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 73 | 20241010 | 174900 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 74 | 20241010 | 174800 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 75 | 20241010 | 174700 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 76 | 20241010 | 174600 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 77 | 20241010 | 174500 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 78 | 20241010 | 174400 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 79 | 20241010 | 174300 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 80 | 20241010 | 174200 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 81 | 20241010 | 174100 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 82 | 20241010 | 174000 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 83 | 20241010 | 173900 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 84 | 20241010 | 173800 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 85 | 20241010 | 173700 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 86 | 20241010 | 173600 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 87 | 20241010 | 173500 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 88 | 20241010 | 173400 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 89 | 20241010 | 173300 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 90 | 20241010 | 173200 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 91 | 20241010 | 173100 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 92 | 20241010 | 173000 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 57591 |
| 93 | 20241010 | 172900 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 94 | 20241010 | 172800 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 95 | 20241010 | 172700 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 96 | 20241010 | 172600 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 97 | 20241010 | 172500 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 98 | 20241010 | 172400 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 99 | 20241010 | 172300 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 100 | 20241010 | 172200 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 101 | 20241010 | 172100 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 102 | 20241010 | 172000 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 103 | 20241010 | 171900 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 104 | 20241010 | 171800 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 105 | 20241010 | 171700 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 106 | 20241010 | 171600 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 107 | 20241010 | 171500 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 108 | 20241010 | 171400 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 109 | 20241010 | 171300 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 110 | 20241010 | 171200 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 111 | 20241010 | 171100 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 112 | 20241010 | 171000 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 113 | 20241010 | 170900 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 114 | 20241010 | 170800 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 115 | 20241010 | 170700 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 116 | 20241010 | 170600 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 117 | 20241010 | 170500 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 118 | 20241010 | 170400 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 119 | 20241010 | 170300 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 120 | 20241010 | 170200 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 121 | 20241010 | 170100 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 122 | 20241010 | 170000 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 57591 |
| 123 | 20241010 | 165900 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 124 | 20241010 | 165800 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 125 | 20241010 | 165700 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 126 | 20241010 | 165600 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 127 | 20241010 | 165500 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 128 | 20241010 | 165400 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 129 | 20241010 | 165300 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 130 | 20241010 | 165200 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 131 | 20241010 | 165100 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 132 | 20241010 | 165000 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 133 | 20241010 | 164900 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 134 | 20241010 | 164800 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 135 | 20241010 | 164700 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 136 | 20241010 | 164600 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 137 | 20241010 | 164500 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 138 | 20241010 | 164400 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 139 | 20241010 | 164300 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 140 | 20241010 | 164200 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 141 | 20241010 | 164100 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 142 | 20241010 | 164000 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 143 | 20241010 | 163900 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 144 | 20241010 | 163800 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 145 | 20241010 | 163700 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 146 | 20241010 | 163600 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 147 | 20241010 | 163500 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 148 | 20241010 | 163400 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 149 | 20241010 | 163300 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 150 | 20241010 | 163200 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 151 | 20241010 | 163100 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 152 | 20241010 | 163000 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 57591 |
| 153 | 20241010 | 162900 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 154 | 20241010 | 162800 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 155 | 20241010 | 162700 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 156 | 20241010 | 162600 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 157 | 20241010 | 162500 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 158 | 20241010 | 162400 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 159 | 20241010 | 162300 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 160 | 20241010 | 162200 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 161 | 20241010 | 162100 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 162 | 20241010 | 162000 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 163 | 20241010 | 161900 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 164 | 20241010 | 161800 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 165 | 20241010 | 161700 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 166 | 20241010 | 161600 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 167 | 20241010 | 161500 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 168 | 20241010 | 161400 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 169 | 20241010 | 161300 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 170 | 20241010 | 161200 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 171 | 20241010 | 161100 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 172 | 20241010 | 161000 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 173 | 20241010 | 160900 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 174 | 20241010 | 160800 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 175 | 20241010 | 160700 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 176 | 20241010 | 160600 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 177 | 20241010 | 160500 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 178 | 20241010 | 160400 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 179 | 20241010 | 160300 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 180 | 20241010 | 160200 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 181 | 20241010 | 160100 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 182 | 20241010 | 160000 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 57591 |
| 183 | 20241010 | 155900 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 184 | 20241010 | 155800 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 185 | 20241010 | 155700 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 186 | 20241010 | 155600 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 187 | 20241010 | 155500 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 188 | 20241010 | 155400 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 189 | 20241010 | 155300 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 190 | 20241010 | 155200 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 191 | 20241010 | 155100 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 192 | 20241010 | 155000 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 193 | 20241010 | 154900 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 194 | 20241010 | 154800 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 195 | 20241010 | 154700 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 196 | 20241010 | 154600 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 197 | 20241010 | 154500 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 198 | 20241010 | 154400 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 199 | 20241010 | 154300 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 200 | 20241010 | 154200 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 201 | 20241010 | 154100 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 202 | 20241010 | 154000 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 203 | 20241010 | 153900 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 204 | 20241010 | 153800 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 205 | 20241010 | 153700 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 206 | 20241010 | 153600 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 207 | 20241010 | 153500 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 208 | 20241010 | 153400 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 209 | 20241010 | 153300 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 210 | 20241010 | 153200 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 211 | 20241010 | 153100 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 0 |
| 212 | 20241010 | 153000 | 52765916400 | 154800 | 154800 | 154800 | 154800 | 115182 |
| 213 | 20241010 | 152900 | 43850829600 | 155800 | 155800 | 155800 | 155800 | 0 |
| 214 | 20241010 | 152800 | 43850829600 | 155800 | 155800 | 155800 | 155800 | 0 |
| 215 | 20241010 | 152700 | 43850829600 | 155800 | 155800 | 155800 | 155800 | 0 |
| 216 | 20241010 | 152600 | 43850829600 | 155800 | 155800 | 155800 | 155800 | 0 |
| 217 | 20241010 | 152500 | 43850829600 | 155800 | 155800 | 155800 | 155800 | 0 |
| 218 | 20241010 | 152400 | 43850829600 | 155800 | 155800 | 155800 | 155800 | 0 |
| 219 | 20241010 | 152300 | 43850829600 | 155800 | 155800 | 155800 | 155800 | 0 |
| 220 | 20241010 | 152200 | 43850829600 | 155800 | 155800 | 155800 | 155800 | 0 |
| 221 | 20241010 | 152100 | 43850829600 | 155800 | 155800 | 155800 | 155800 | 0 |
| 222 | 20241010 | 152000 | 43850829600 | 155800 | 155800 | 155800 | 155800 | 0 |
| 223 | 20241010 | 151900 | 43850829600 | 155800 | 156100 | 156100 | 155600 | 1654 |
| 224 | 20241010 | 151800 | 43592958800 | 156000 | 156200 | 156400 | 155600 | 2124 |
| 225 | 20241010 | 151700 | 43261171800 | 156200 | 156200 | 156500 | 156100 | 1317 |
| 226 | 20241010 | 151600 | 43055301100 | 156100 | 155700 | 156300 | 155700 | 2437 |
| 227 | 20241010 | 151500 | 42674921300 | 155700 | 155500 | 155900 | 155200 | 2009 |
| 228 | 20241010 | 151400 | 42362188300 | 155400 | 155000 | 155500 | 155000 | 1336 |
| 229 | 20241010 | 151300 | 42154650600 | 155000 | 154800 | 155200 | 154700 | 493 |
| 230 | 20241010 | 151200 | 42078290300 | 154700 | 154700 | 154800 | 154600 | 2131 |
| 231 | 20241010 | 151100 | 41748484600 | 154700 | 154700 | 154700 | 154500 | 399 |
| 232 | 20241010 | 151000 | 41686781300 | 154600 | 154500 | 154700 | 154400 | 310 |
| 233 | 20241010 | 150900 | 41638870200 | 154500 | 154300 | 154600 | 154000 | 1752 |
| 234 | 20241010 | 150800 | 41368492400 | 154300 | 154500 | 154500 | 154200 | 488 |
| 235 | 20241010 | 150700 | 41293178200 | 154100 | 154000 | 154400 | 153800 | 734 |
| 236 | 20241010 | 150600 | 41180144300 | 153900 | 154300 | 154300 | 153900 | 1223 |
| 237 | 20241010 | 150500 | 40991719100 | 154300 | 154400 | 154400 | 154300 | 789 |
| 238 | 20241010 | 150400 | 40869939300 | 154400 | 154900 | 154900 | 154200 | 492 |
| 239 | 20241010 | 150300 | 40793880700 | 154300 | 154400 | 155400 | 154200 | 2640 |
| 240 | 20241010 | 150200 | 40385432500 | 154300 | 154400 | 154600 | 154300 | 289 |
| 241 | 20241010 | 150100 | 40340777400 | 154300 | 154400 | 154500 | 154300 | 224 |
| 242 | 20241010 | 150000 | 40306190200 | 154400 | 154300 | 154400 | 153900 | 484 |
| 243 | 20241010 | 145900 | 40231512900 | 154300 | 154100 | 154300 | 153900 | 368 |
| 244 | 20241010 | 145800 | 40174812600 | 154300 | 154200 | 154300 | 154000 | 240 |
| 245 | 20241010 | 145700 | 40137839900 | 154300 | 154400 | 154500 | 154000 | 403 |
| 246 | 20241010 | 145600 | 40075665500 | 154400 | 154100 | 154400 | 153800 | 1029 |
| 247 | 20241010 | 145500 | 39917156500 | 154200 | 154200 | 154300 | 154100 | 1142 |
| 248 | 20241010 | 145400 | 39741066400 | 154200 | 154100 | 154300 | 154100 | 339 |
| 249 | 20241010 | 145300 | 39688794700 | 154100 | 154100 | 154200 | 154000 | 401 |
| 250 | 20241010 | 145200 | 39626985700 | 154000 | 154000 | 154200 | 153900 | 1125 |
| 251 | 20241010 | 145100 | 39453702700 | 154000 | 154400 | 154500 | 154000 | 2199 |
| 252 | 20241010 | 145000 | 39114726300 | 154500 | 154300 | 154500 | 154100 | 611 |
| 253 | 20241010 | 144900 | 39020456400 | 154400 | 154500 | 154500 | 154200 | 564 |
| 254 | 20241010 | 144800 | 38933401200 | 154400 | 154500 | 154500 | 154300 | 564 |
| 255 | 20241010 | 144700 | 38846338100 | 154500 | 154700 | 154800 | 154300 | 792 |
| 256 | 20241010 | 144600 | 38723920400 | 154800 | 154700 | 155400 | 154500 | 537 |
| 257 | 20241010 | 144500 | 38640743000 | 154700 | 154700 | 154900 | 154600 | 318 |
| 258 | 20241010 | 144400 | 38591553700 | 154600 | 154500 | 154600 | 154500 | 317 |
| 259 | 20241010 | 144300 | 38542561700 | 154500 | 154600 | 155000 | 154500 | 350 |
| 260 | 20241010 | 144200 | 38488455400 | 154600 | 154500 | 155200 | 154400 | 777 |
| 261 | 20241010 | 144100 | 38368275200 | 154500 | 154900 | 154900 | 154500 | 745 |
| 262 | 20241010 | 144000 | 38253062800 | 154900 | 155000 | 155000 | 154800 | 404 |
| 263 | 20241010 | 143900 | 38190488000 | 154900 | 154900 | 155000 | 154900 | 177 |
| 264 | 20241010 | 143800 | 38163067200 | 154900 | 154900 | 155000 | 154800 | 224 |
| 265 | 20241010 | 143700 | 38128368700 | 154800 | 155000 | 155000 | 154800 | 374 |
| 266 | 20241010 | 143600 | 38070427500 | 154900 | 154900 | 155000 | 154900 | 567 |
| 267 | 20241010 | 143500 | 37982569000 | 154900 | 155100 | 155300 | 154900 | 992 |
| 268 | 20241010 | 143400 | 37828778800 | 155100 | 155100 | 155400 | 155000 | 379 |
| 269 | 20241010 | 143300 | 37769974000 | 155100 | 155300 | 155300 | 155100 | 509 |
| 270 | 20241010 | 143200 | 37691008500 | 155400 | 155200 | 155400 | 155200 | 279 |
| 271 | 20241010 | 143100 | 37647675000 | 155200 | 155300 | 155400 | 155100 | 378 |
| 272 | 20241010 | 143000 | 37589014000 | 155300 | 155400 | 155500 | 155200 | 786 |
| 273 | 20241010 | 142900 | 37466917400 | 155400 | 155500 | 155700 | 155400 | 490 |
| 274 | 20241010 | 142800 | 37390689400 | 155500 | 155800 | 155800 | 155500 | 315 |
| 275 | 20241010 | 142700 | 37341647100 | 155900 | 155800 | 155900 | 155800 | 174 |
| 276 | 20241010 | 142600 | 37314526600 | 155800 | 155900 | 155900 | 155700 | 159 |
| 277 | 20241010 | 142500 | 37289753300 | 155900 | 155600 | 155900 | 155400 | 494 |
| 278 | 20241010 | 142400 | 37212871500 | 155600 | 155700 | 155900 | 155600 | 550 |
| 279 | 20241010 | 142300 | 37127235100 | 155700 | 155800 | 156000 | 155700 | 410 |
| 280 | 20241010 | 142200 | 37063353800 | 155800 | 155800 | 155900 | 155700 | 159 |
| 281 | 20241010 | 142100 | 37038581900 | 155900 | 155600 | 156000 | 155600 | 904 |
| 282 | 20241010 | 142000 | 36897771700 | 155700 | 155400 | 155700 | 155400 | 713 |
| 283 | 20241010 | 141900 | 36786846800 | 155400 | 155600 | 155600 | 155400 | 272 |
| 284 | 20241010 | 141800 | 36744551700 | 155600 | 155700 | 155700 | 155600 | 406 |
| 285 | 20241010 | 141700 | 36681366900 | 155700 | 155500 | 155800 | 155500 | 447 |
| 286 | 20241010 | 141600 | 36611799400 | 155400 | 155500 | 155600 | 155400 | 285 |
| 287 | 20241010 | 141500 | 36567485400 | 155400 | 155700 | 155700 | 155400 | 372 |
| 288 | 20241010 | 141400 | 36509628200 | 155600 | 155500 | 155900 | 155500 | 234 |
| 289 | 20241010 | 141300 | 36473220100 | 155500 | 155800 | 155900 | 155500 | 457 |
| 290 | 20241010 | 141200 | 36402095200 | 155900 | 155800 | 156000 | 155700 | 190 |
| 291 | 20241010 | 141100 | 36372487500 | 155800 | 155800 | 155800 | 155700 | 207 |
| 292 | 20241010 | 141000 | 36340237000 | 155800 | 156100 | 156100 | 155700 | 729 |
| 293 | 20241010 | 140900 | 36226602600 | 156100 | 155800 | 156100 | 155600 | 367 |
| 294 | 20241010 | 140800 | 36169370400 | 155800 | 155700 | 156000 | 155500 | 303 |
| 295 | 20241010 | 140700 | 36122184900 | 155600 | 155900 | 155900 | 155600 | 331 |
| 296 | 20241010 | 140600 | 36070637500 | 156000 | 156000 | 156000 | 155700 | 685 |
| 297 | 20241010 | 140500 | 35963853000 | 156000 | 155800 | 156000 | 155800 | 554 |
| 298 | 20241010 | 140400 | 35877508100 | 155800 | 155500 | 155800 | 155400 | 748 |
| 299 | 20241010 | 140300 | 35761112700 | 155500 | 155600 | 155600 | 155500 | 156 |
| 300 | 20241010 | 140200 | 35736846200 | 155600 | 155600 | 155700 | 155600 | 214 |
| 301 | 20241010 | 140100 | 35703538600 | 155600 | 155600 | 155700 | 155600 | 87 |
| 302 | 20241010 | 140000 | 35689995400 | 155600 | 155700 | 155800 | 155400 | 339 |
| 303 | 20241010 | 135900 | 35637260700 | 155600 | 155500 | 155800 | 155500 | 282 |
| 304 | 20241010 | 135800 | 35593353900 | 155600 | 155600 | 155700 | 155500 | 174 |
| 305 | 20241010 | 135700 | 35566279500 | 155600 | 155800 | 155800 | 155500 | 197 |
| 306 | 20241010 | 135600 | 35535605600 | 155400 | 155700 | 155800 | 155400 | 252 |
| 307 | 20241010 | 135500 | 35496377500 | 155700 | 155400 | 155800 | 155400 | 735 |
| 308 | 20241010 | 135400 | 35381992100 | 155400 | 155500 | 155500 | 155400 | 1041 |
| 309 | 20241010 | 135300 | 35220155400 | 155500 | 155600 | 155600 | 155400 | 812 |
| 310 | 20241010 | 135200 | 35093927100 | 155500 | 155700 | 155800 | 155500 | 320 |
| 311 | 20241010 | 135100 | 35044115900 | 155800 | 155900 | 155900 | 155700 | 250 |
| 312 | 20241010 | 135000 | 35005171100 | 155600 | 155800 | 155900 | 155600 | 527 |
| 313 | 20241010 | 134900 | 34923071400 | 155900 | 155800 | 155900 | 155800 | 280 |
| 314 | 20241010 | 134800 | 34879424800 | 155900 | 155900 | 155900 | 155800 | 356 |
| 315 | 20241010 | 134700 | 34823943600 | 155800 | 155900 | 155900 | 155800 | 663 |
| 316 | 20241010 | 134600 | 34720626000 | 155800 | 155900 | 155900 | 155700 | 479 |
| 317 | 20241010 | 134500 | 34645974500 | 155900 | 155900 | 156000 | 155600 | 453 |
| 318 | 20241010 | 134400 | 34575357000 | 155800 | 155700 | 155900 | 155600 | 443 |
| 319 | 20241010 | 134300 | 34506347700 | 155700 | 156000 | 156000 | 155700 | 268 |
| 320 | 20241010 | 134200 | 34464588700 | 156000 | 155700 | 156000 | 155700 | 506 |
| 321 | 20241010 | 134100 | 34385674300 | 155700 | 156400 | 156400 | 155600 | 1814 |
| 322 | 20241010 | 134000 | 34102677300 | 156400 | 156500 | 156600 | 156300 | 365 |
| 323 | 20241010 | 133900 | 34045598500 | 156500 | 156600 | 156800 | 156300 | 233 |
| 324 | 20241010 | 133800 | 34009118300 | 156600 | 156700 | 156800 | 156600 | 290 |
| 325 | 20241010 | 133700 | 33963670500 | 156800 | 156700 | 156800 | 156400 | 269 |
| 326 | 20241010 | 133600 | 33921511500 | 156600 | 156700 | 156700 | 156400 | 753 |
| 327 | 20241010 | 133500 | 33803611100 | 156500 | 156600 | 156900 | 156500 | 607 |
| 328 | 20241010 | 133400 | 33708557500 | 156700 | 156900 | 157000 | 156700 | 294 |
| 329 | 20241010 | 133300 | 33662442700 | 156900 | 156900 | 157000 | 156900 | 199 |
| 330 | 20241010 | 133200 | 33631207100 | 156900 | 156700 | 157100 | 156600 | 1334 |
| 331 | 20241010 | 133100 | 33421916500 | 156700 | 156800 | 156900 | 156600 | 485 |
| 332 | 20241010 | 133000 | 33345906400 | 156800 | 157000 | 157100 | 156700 | 378 |
| 333 | 20241010 | 132900 | 33286592500 | 157000 | 157100 | 157100 | 156800 | 413 |
| 334 | 20241010 | 132800 | 33221763300 | 157100 | 157100 | 157200 | 157000 | 246 |
| 335 | 20241010 | 132700 | 33183125100 | 157100 | 157100 | 157400 | 157100 | 3128 |
| 336 | 20241010 | 132600 | 32691284000 | 157100 | 157100 | 157200 | 156900 | 306 |
| 337 | 20241010 | 132500 | 32643200700 | 156900 | 157100 | 157200 | 156900 | 874 |
| 338 | 20241010 | 132400 | 32505853700 | 157200 | 157100 | 157200 | 157100 | 322 |
| 339 | 20241010 | 132300 | 32455259100 | 157100 | 157200 | 157200 | 156900 | 521 |
| 340 | 20241010 | 132200 | 32373407600 | 157200 | 156800 | 157200 | 156800 | 949 |
| 341 | 20241010 | 132100 | 32224400800 | 156800 | 156600 | 156900 | 156100 | 657 |
| 342 | 20241010 | 132000 | 32121518800 | 156700 | 156500 | 156700 | 156300 | 550 |
| 343 | 20241010 | 131900 | 32035398600 | 156500 | 156700 | 156800 | 156500 | 543 |
| 344 | 20241010 | 131800 | 31950345300 | 156700 | 156800 | 156800 | 156700 | 433 |
| 345 | 20241010 | 131700 | 31882470700 | 156900 | 157000 | 157100 | 156900 | 544 |
| 346 | 20241010 | 131600 | 31797071100 | 157000 | 156500 | 157000 | 156500 | 540 |
| 347 | 20241010 | 131500 | 31712409900 | 156500 | 156700 | 157000 | 156500 | 462 |
| 348 | 20241010 | 131400 | 31639956800 | 156700 | 156700 | 156700 | 156400 | 873 |
| 349 | 20241010 | 131300 | 31503273800 | 156700 | 157100 | 157100 | 156400 | 932 |
| 350 | 20241010 | 131200 | 31357154000 | 157100 | 157200 | 157300 | 156800 | 1098 |
| 351 | 20241010 | 131100 | 31184542200 | 157200 | 156800 | 157300 | 156800 | 3595 |
| 352 | 20241010 | 131000 | 30620091800 | 156900 | 156500 | 157000 | 156500 | 2957 |
| 353 | 20241010 | 130900 | 30156308300 | 156500 | 156100 | 156500 | 156000 | 725 |
| 354 | 20241010 | 130800 | 30043035300 | 156100 | 156600 | 156600 | 156100 | 437 |
| 355 | 20241010 | 130700 | 29974718300 | 156600 | 156400 | 156700 | 156400 | 801 |
| 356 | 20241010 | 130600 | 29849361900 | 156500 | 156500 | 156500 | 156000 | 605 |
| 357 | 20241010 | 130500 | 29754753500 | 156200 | 156400 | 156600 | 156000 | 1956 |
| 358 | 20241010 | 130400 | 29448801400 | 156400 | 155600 | 156500 | 155600 | 2501 |
| 359 | 20241010 | 130300 | 29058649400 | 155700 | 155300 | 155700 | 155200 | 1237 |
| 360 | 20241010 | 130200 | 28866424300 | 155300 | 154800 | 155400 | 154500 | 2124 |
| 361 | 20241010 | 130100 | 28537114800 | 154800 | 154500 | 154900 | 154400 | 724 |
| 362 | 20241010 | 130000 | 28425115900 | 154500 | 154300 | 154600 | 154300 | 317 |
| 363 | 20241010 | 125900 | 28376146800 | 154300 | 154100 | 154400 | 154100 | 32 |
| 364 | 20241010 | 125800 | 28371212300 | 154100 | 154000 | 154400 | 153900 | 342 |
| 365 | 20241010 | 125700 | 28318496400 | 154000 | 154000 | 154200 | 154000 | 269 |
| 366 | 20241010 | 125600 | 28277051700 | 154100 | 154100 | 154100 | 154000 | 80 |
| 367 | 20241010 | 125500 | 28264724700 | 154100 | 154200 | 154300 | 153900 | 122 |
| 368 | 20241010 | 125400 | 28245927200 | 154300 | 154200 | 154300 | 154200 | 90 |
| 369 | 20241010 | 125300 | 28232049100 | 154000 | 154200 | 154500 | 153900 | 541 |
| 370 | 20241010 | 125200 | 28148626400 | 154200 | 154300 | 154400 | 154100 | 138 |
| 371 | 20241010 | 125100 | 28127342700 | 154300 | 154100 | 154300 | 153900 | 204 |
| 372 | 20241010 | 125000 | 28095914800 | 154500 | 154500 | 154600 | 154100 | 232 |
| 373 | 20241010 | 124900 | 28060073500 | 154600 | 154500 | 154600 | 154300 | 125 |
| 374 | 20241010 | 124800 | 28040771900 | 154500 | 154500 | 154500 | 154400 | 107 |
| 375 | 20241010 | 124700 | 28024244800 | 154500 | 154600 | 154700 | 154500 | 182 |
| 376 | 20241010 | 124600 | 27996115500 | 154500 | 154900 | 154900 | 154500 | 279 |
| 377 | 20241010 | 124500 | 27952956600 | 154900 | 155200 | 155200 | 154900 | 156 |
| 378 | 20241010 | 124400 | 27928769700 | 155100 | 155000 | 155100 | 154900 | 140 |
| 379 | 20241010 | 124300 | 27907070900 | 154800 | 155000 | 155100 | 154800 | 142 |
| 380 | 20241010 | 124200 | 27885065500 | 155000 | 155200 | 155300 | 154900 | 440 |
| 381 | 20241010 | 124100 | 27816818200 | 155200 | 154900 | 155200 | 154800 | 397 |
| 382 | 20241010 | 124000 | 27755272600 | 154900 | 155000 | 155000 | 154900 | 99 |
| 383 | 20241010 | 123900 | 27739932200 | 155000 | 155300 | 155300 | 154500 | 424 |
| 384 | 20241010 | 123800 | 27674141300 | 155300 | 155300 | 155300 | 155100 | 298 |
| 385 | 20241010 | 123700 | 27627868400 | 155300 | 154800 | 155300 | 154700 | 1455 |
| 386 | 20241010 | 123600 | 27402433700 | 154700 | 154800 | 154800 | 153900 | 481 |
| 387 | 20241010 | 123500 | 27328036000 | 154800 | 154000 | 154800 | 154000 | 2402 |
| 388 | 20241010 | 123400 | 26956827000 | 154000 | 154000 | 154100 | 154000 | 90 |
| 389 | 20241010 | 123300 | 26942966600 | 153900 | 153500 | 154000 | 153400 | 835 |
| 390 | 20241010 | 123200 | 26814603000 | 153500 | 153400 | 153500 | 153400 | 85 |
| 391 | 20241010 | 123100 | 26801558700 | 153500 | 153400 | 153500 | 153400 | 219 |
| 392 | 20241010 | 123000 | 26767963900 | 153400 | 153400 | 153500 | 153400 | 71 |
| 393 | 20241010 | 122900 | 26757071000 | 153400 | 153600 | 153600 | 153400 | 1158 |
| 394 | 20241010 | 122800 | 26579323900 | 153700 | 153700 | 153700 | 153600 | 420 |
| 395 | 20241010 | 122700 | 26514787900 | 153600 | 153800 | 153800 | 153600 | 382 |
| 396 | 20241010 | 122600 | 26456080000 | 153800 | 153800 | 153900 | 153800 | 722 |
| 397 | 20241010 | 122500 | 26345035200 | 153800 | 153800 | 153900 | 153800 | 828 |
| 398 | 20241010 | 122400 | 26217687900 | 153900 | 153800 | 153900 | 153800 | 48 |
| 399 | 20241010 | 122300 | 26210301800 | 153800 | 153800 | 153800 | 153700 | 209 |
| 400 | 20241010 | 122200 | 26178160800 | 153800 | 153900 | 154000 | 153800 | 946 |
| 401 | 20241010 | 122100 | 26032600900 | 153900 | 154100 | 154100 | 153900 | 436 |
| 402 | 20241010 | 122000 | 25965494600 | 154100 | 153900 | 154100 | 153900 | 117 |
| 403 | 20241010 | 121900 | 25947487700 | 153800 | 154000 | 154100 | 153800 | 198 |
| 404 | 20241010 | 121800 | 25917009600 | 154100 | 154000 | 154100 | 154000 | 282 |
| 405 | 20241010 | 121700 | 25873578200 | 154100 | 153800 | 154100 | 153800 | 937 |
| 406 | 20241010 | 121600 | 25729307500 | 153900 | 153900 | 153900 | 153800 | 91 |
| 407 | 20241010 | 121500 | 25715305200 | 153900 | 153900 | 153900 | 153800 | 209 |
| 408 | 20241010 | 121400 | 25683146300 | 153800 | 153800 | 153900 | 153800 | 230 |
| 409 | 20241010 | 121300 | 25647756300 | 153800 | 153800 | 153900 | 153700 | 326 |
| 410 | 20241010 | 121200 | 25597617600 | 153700 | 153800 | 153800 | 153700 | 628 |
| 411 | 20241010 | 121100 | 25501031700 | 153800 | 153800 | 153800 | 153700 | 114 |
| 412 | 20241010 | 121000 | 25483500400 | 153800 | 153800 | 153800 | 153800 | 120 |
| 413 | 20241010 | 120900 | 25465044400 | 153800 | 153700 | 153900 | 153700 | 56 |
| 414 | 20241010 | 120800 | 25456431400 | 153700 | 153700 | 153800 | 153700 | 297 |
| 415 | 20241010 | 120700 | 25410782000 | 153700 | 153900 | 153900 | 153700 | 228 |
| 416 | 20241010 | 120600 | 25375719000 | 153900 | 153900 | 153900 | 153900 | 64 |
| 417 | 20241010 | 120500 | 25365869400 | 153900 | 154000 | 154000 | 153800 | 43 |
| 418 | 20241010 | 120400 | 25359253000 | 153900 | 153900 | 153900 | 153700 | 647 |
| 419 | 20241010 | 120300 | 25259751300 | 153800 | 154000 | 154000 | 153800 | 323 |
| 420 | 20241010 | 120200 | 25210038300 | 153900 | 153900 | 154000 | 153800 | 154 |
| 421 | 20241010 | 120100 | 25186339900 | 153800 | 153900 | 153900 | 153800 | 166 |
| 422 | 20241010 | 120000 | 25160792800 | 153900 | 153800 | 153900 | 153800 | 114 |
| 423 | 20241010 | 115900 | 25143256000 | 153700 | 153800 | 153800 | 153700 | 299 |
| 424 | 20241010 | 115800 | 25097283900 | 153900 | 153900 | 154000 | 153800 | 116 |
| 425 | 20241010 | 115700 | 25079433100 | 153900 | 154000 | 154000 | 153900 | 102 |
| 426 | 20241010 | 115600 | 25063727800 | 153900 | 153900 | 154000 | 153900 | 114 |
| 427 | 20241010 | 115500 | 25046179900 | 153800 | 153900 | 153900 | 153800 | 461 |
| 428 | 20241010 | 115400 | 24975236100 | 153900 | 153900 | 153900 | 153800 | 65 |
| 429 | 20241010 | 115300 | 24965236700 | 153900 | 153800 | 153900 | 153800 | 96 |
| 430 | 20241010 | 115200 | 24950470200 | 153800 | 154000 | 154000 | 153800 | 456 |
| 431 | 20241010 | 115100 | 24880315300 | 153900 | 153900 | 153900 | 153800 | 408 |
| 432 | 20241010 | 115000 | 24817553200 | 153900 | 153800 | 153900 | 153800 | 69 |
| 433 | 20241010 | 114900 | 24806935100 | 153800 | 153800 | 153900 | 153800 | 199 |
| 434 | 20241010 | 114800 | 24776326900 | 153800 | 153900 | 154000 | 153800 | 186 |
| 435 | 20241010 | 114700 | 24747704300 | 154000 | 153800 | 154000 | 153800 | 138 |
| 436 | 20241010 | 114600 | 24726471300 | 153900 | 153800 | 153900 | 153800 | 85 |
| 437 | 20241010 | 114500 | 24713397100 | 153800 | 153900 | 154000 | 153700 | 395 |
| 438 | 20241010 | 114400 | 24652634600 | 153900 | 153900 | 153900 | 153900 | 192 |
| 439 | 20241010 | 114300 | 24623085800 | 153900 | 153900 | 154000 | 153900 | 94 |
| 440 | 20241010 | 114200 | 24608613300 | 153900 | 153700 | 153900 | 153700 | 214 |
| 441 | 20241010 | 114100 | 24575704100 | 153700 | 153800 | 153800 | 153700 | 899 |
| 442 | 20241010 | 114000 | 24437467000 | 153800 | 153800 | 153900 | 153800 | 278 |
| 443 | 20241010 | 113900 | 24394709800 | 153800 | 154000 | 154100 | 153800 | 447 |
| 444 | 20241010 | 113800 | 24325916600 | 154000 | 153900 | 154200 | 153900 | 97 |
| 445 | 20241010 | 113700 | 24310977800 | 153900 | 153900 | 154200 | 153800 | 226 |
| 446 | 20241010 | 113600 | 24276199800 | 153900 | 153900 | 153900 | 153800 | 537 |
| 447 | 20241010 | 113500 | 24193595800 | 153900 | 154400 | 154400 | 153900 | 179 |
| 448 | 20241010 | 113400 | 24166024700 | 154300 | 154300 | 154400 | 154300 | 135 |
| 449 | 20241010 | 113300 | 24145187900 | 154300 | 154400 | 154400 | 154300 | 121 |
| 450 | 20241010 | 113200 | 24126508700 | 154400 | 153900 | 154400 | 153900 | 401 |
| 451 | 20241010 | 113100 | 24064676300 | 154000 | 154400 | 154500 | 154000 | 210 |
| 452 | 20241010 | 113000 | 24032320100 | 154400 | 154400 | 154500 | 154400 | 152 |
| 453 | 20241010 | 112900 | 24008846700 | 154400 | 154400 | 154500 | 154400 | 48 |
| 454 | 20241010 | 112800 | 24001433300 | 154000 | 154500 | 154500 | 154000 | 460 |
| 455 | 20241010 | 112700 | 23930447300 | 154600 | 154500 | 154600 | 154400 | 266 |
| 456 | 20241010 | 112600 | 23889337800 | 154400 | 154500 | 154500 | 154400 | 62 |
| 457 | 20241010 | 112500 | 23879762500 | 154500 | 154600 | 154600 | 154400 | 215 |
| 458 | 20241010 | 112400 | 23846553400 | 154500 | 154300 | 154600 | 154300 | 233 |
| 459 | 20241010 | 112300 | 23810567400 | 154300 | 154200 | 154300 | 154100 | 172 |
| 460 | 20241010 | 112200 | 23784043000 | 154200 | 154000 | 154400 | 154000 | 150 |
| 461 | 20241010 | 112100 | 23760908800 | 154000 | 154300 | 154400 | 153800 | 251 |
| 462 | 20241010 | 112000 | 23722279400 | 153800 | 153700 | 154300 | 153700 | 326 |
| 463 | 20241010 | 111900 | 23672097400 | 153700 | 153700 | 153700 | 153600 | 374 |
| 464 | 20241010 | 111800 | 23614633700 | 153700 | 153600 | 153700 | 153600 | 274 |
| 465 | 20241010 | 111700 | 23572538300 | 153600 | 153700 | 153700 | 153600 | 161 |
| 466 | 20241010 | 111600 | 23547796400 | 153600 | 153800 | 153800 | 153600 | 636 |
| 467 | 20241010 | 111500 | 23450076000 | 153700 | 153800 | 154000 | 153700 | 754 |
| 468 | 20241010 | 111400 | 23334113800 | 153900 | 154000 | 154000 | 153900 | 86 |
| 469 | 20241010 | 111300 | 23320876100 | 153800 | 153900 | 153900 | 153800 | 310 |
| 470 | 20241010 | 111200 | 23273185000 | 153900 | 154100 | 154100 | 153900 | 204 |
| 471 | 20241010 | 111100 | 23241777400 | 154100 | 154100 | 154100 | 154000 | 382 |
| 472 | 20241010 | 111000 | 23182935200 | 154000 | 154500 | 154500 | 154000 | 230 |
| 473 | 20241010 | 110900 | 23147468200 | 154200 | 154500 | 154500 | 154200 | 202 |
| 474 | 20241010 | 110800 | 23116282000 | 154500 | 154100 | 154500 | 154100 | 246 |
| 475 | 20241010 | 110700 | 23078329100 | 154100 | 154500 | 154500 | 154000 | 405 |
| 476 | 20241010 | 110600 | 23015775200 | 154500 | 154300 | 154500 | 153900 | 181 |
| 477 | 20241010 | 110500 | 22987830900 | 154300 | 153900 | 154500 | 153900 | 491 |
| 478 | 20241010 | 110400 | 22912107000 | 153900 | 154100 | 154100 | 153800 | 420 |
| 479 | 20241010 | 110300 | 22847443900 | 154100 | 154200 | 154400 | 154000 | 213 |
| 480 | 20241010 | 110200 | 22814599800 | 154100 | 154100 | 154300 | 154000 | 252 |
| 481 | 20241010 | 110100 | 22775767200 | 154000 | 153900 | 154100 | 153700 | 204 |
| 482 | 20241010 | 110000 | 22744386700 | 153900 | 154000 | 154000 | 153800 | 780 |
| 483 | 20241010 | 105900 | 22624345900 | 154000 | 154100 | 154100 | 154000 | 594 |
| 484 | 20241010 | 105800 | 22532869000 | 154000 | 154000 | 154000 | 153900 | 156 |
| 485 | 20241010 | 105700 | 22508846000 | 154100 | 154300 | 154300 | 154000 | 177 |
| 486 | 20241010 | 105600 | 22481568700 | 154100 | 154000 | 154200 | 153900 | 226 |
| 487 | 20241010 | 105500 | 22446751300 | 154200 | 154000 | 154200 | 153800 | 286 |
| 488 | 20241010 | 105400 | 22402713100 | 154400 | 154000 | 154400 | 153800 | 716 |
| 489 | 20241010 | 105300 | 22292461700 | 154100 | 154300 | 154300 | 154100 | 97 |
| 490 | 20241010 | 105200 | 22277499300 | 154200 | 154400 | 154400 | 154100 | 230 |
| 491 | 20241010 | 105100 | 22242004800 | 154400 | 154400 | 154600 | 154400 | 522 |
| 492 | 20241010 | 105000 | 22161360900 | 154400 | 154200 | 154400 | 154200 | 444 |
| 493 | 20241010 | 104900 | 22092857100 | 154400 | 154200 | 154400 | 153800 | 2051 |
| 494 | 20241010 | 104800 | 21776797300 | 154200 | 154300 | 154300 | 154200 | 96 |
| 495 | 20241010 | 104700 | 21761988500 | 154300 | 154200 | 154300 | 154200 | 192 |
| 496 | 20241010 | 104600 | 21732369700 | 154200 | 154200 | 154300 | 154200 | 150 |
| 497 | 20241010 | 104500 | 21709234300 | 154300 | 154300 | 154500 | 154300 | 402 |
| 498 | 20241010 | 104400 | 21647199900 | 154300 | 154600 | 154700 | 154200 | 979 |
| 499 | 20241010 | 104300 | 21496027500 | 154600 | 154700 | 154700 | 154600 | 258 |
| 500 | 20241010 | 104200 | 21456136300 | 154700 | 155100 | 155100 | 154700 | 460 |
| 501 | 20241010 | 104100 | 21384928100 | 155200 | 155100 | 155200 | 154900 | 214 |
| 502 | 20241010 | 104000 | 21351730500 | 155200 | 155100 | 155300 | 155100 | 553 |
| 503 | 20241010 | 103900 | 21265916200 | 155100 | 154800 | 155500 | 154800 | 1157 |
| 504 | 20241010 | 103800 | 21086476400 | 154700 | 154800 | 155300 | 154600 | 878 |
| 505 | 20241010 | 103700 | 20950626000 | 155300 | 154800 | 155300 | 154400 | 945 |
| 506 | 20241010 | 103600 | 20804418800 | 154800 | 155200 | 155200 | 154800 | 2544 |
| 507 | 20241010 | 103500 | 20410011500 | 155300 | 155700 | 155900 | 155300 | 754 |
| 508 | 20241010 | 103400 | 20292726500 | 155700 | 155600 | 156000 | 155400 | 1319 |
| 509 | 20241010 | 103300 | 20087433700 | 155600 | 156000 | 156000 | 155600 | 897 |
| 510 | 20241010 | 103200 | 19947772100 | 156000 | 157400 | 157500 | 156000 | 1529 |
| 511 | 20241010 | 103100 | 19708425600 | 157400 | 157400 | 157600 | 156300 | 4248 |
| 512 | 20241010 | 103000 | 19040745100 | 157400 | 156900 | 157400 | 156800 | 3769 |
| 513 | 20241010 | 102900 | 18448719000 | 156900 | 155000 | 156900 | 155000 | 4874 |
| 514 | 20241010 | 102800 | 17689261700 | 154900 | 155000 | 155100 | 154600 | 2336 |
| 515 | 20241010 | 102700 | 17327498200 | 154800 | 154600 | 155300 | 154600 | 5903 |
| 516 | 20241010 | 102600 | 16412622000 | 154700 | 154300 | 154700 | 154300 | 2489 |
| 517 | 20241010 | 102500 | 16028061600 | 154300 | 154300 | 154500 | 154300 | 681 |
| 518 | 20241010 | 102400 | 15922934000 | 154400 | 153600 | 154600 | 153600 | 2752 |
| 519 | 20241010 | 102300 | 15498697300 | 153600 | 153400 | 153600 | 153300 | 1223 |
| 520 | 20241010 | 102200 | 15311047900 | 153400 | 153000 | 153500 | 152800 | 1688 |
| 521 | 20241010 | 102100 | 15052512000 | 153000 | 152800 | 153000 | 152700 | 257 |
| 522 | 20241010 | 102000 | 15013235900 | 152700 | 152800 | 152900 | 152700 | 214 |
| 523 | 20241010 | 101900 | 14980526100 | 152900 | 152800 | 153000 | 152700 | 194 |
| 524 | 20241010 | 101800 | 14950865800 | 153000 | 152900 | 153000 | 152600 | 840 |
| 525 | 20241010 | 101700 | 14822394000 | 153000 | 152800 | 153000 | 152300 | 1220 |
| 526 | 20241010 | 101600 | 14635930600 | 152800 | 151900 | 152900 | 151900 | 1298 |
| 527 | 20241010 | 101500 | 14437913900 | 151900 | 152000 | 152400 | 151600 | 747 |
| 528 | 20241010 | 101400 | 14324343600 | 151900 | 151700 | 152000 | 151700 | 247 |
| 529 | 20241010 | 101300 | 14286820900 | 151200 | 151300 | 151800 | 151200 | 516 |
| 530 | 20241010 | 101200 | 14208650700 | 151300 | 151400 | 151400 | 151100 | 189 |
| 531 | 20241010 | 101100 | 14180053900 | 151400 | 150900 | 151500 | 150900 | 1871 |
| 532 | 20241010 | 101000 | 13897483400 | 150900 | 151100 | 151100 | 150900 | 923 |
| 533 | 20241010 | 100900 | 13758123600 | 151100 | 151200 | 151200 | 151000 | 1706 |
| 534 | 20241010 | 100800 | 13500430700 | 151100 | 151300 | 151300 | 151100 | 331 |
| 535 | 20241010 | 100700 | 13450371600 | 151300 | 151300 | 151400 | 151100 | 1529 |
| 536 | 20241010 | 100600 | 13219187700 | 151400 | 151300 | 151400 | 151300 | 275 |
| 537 | 20241010 | 100500 | 13177563800 | 151300 | 151600 | 151600 | 151300 | 317 |
| 538 | 20241010 | 100400 | 13129562200 | 151500 | 151900 | 151900 | 151500 | 148 |
| 539 | 20241010 | 100300 | 13107122100 | 151900 | 151300 | 152000 | 151300 | 770 |
| 540 | 20241010 | 100200 | 12990313400 | 151300 | 151200 | 151400 | 151200 | 254 |
| 541 | 20241010 | 100100 | 12951901000 | 151200 | 151400 | 151500 | 151200 | 289 |
| 542 | 20241010 | 100000 | 12908166400 | 151400 | 151400 | 151500 | 151200 | 789 |
| 543 | 20241010 | 095900 | 12788765700 | 151500 | 151400 | 151800 | 151400 | 318 |
| 544 | 20241010 | 095800 | 12740586800 | 151400 | 151400 | 151400 | 151300 | 621 |
| 545 | 20241010 | 095700 | 12646618500 | 151500 | 151400 | 151500 | 151400 | 150 |
| 546 | 20241010 | 095600 | 12623907700 | 151500 | 151500 | 151900 | 151400 | 207 |
| 547 | 20241010 | 095500 | 12592542900 | 151500 | 151500 | 152000 | 151400 | 475 |
| 548 | 20241010 | 095400 | 12520530600 | 151300 | 151600 | 151900 | 151300 | 1684 |
| 549 | 20241010 | 095300 | 12265324400 | 151700 | 152400 | 152400 | 151600 | 391 |
| 550 | 20241010 | 095200 | 12205994600 | 152400 | 151600 | 152500 | 151500 | 648 |
| 551 | 20241010 | 095100 | 12107420700 | 151600 | 151700 | 151800 | 151600 | 529 |
| 552 | 20241010 | 095000 | 12027209900 | 151700 | 152000 | 152000 | 151500 | 481 |
| 553 | 20241010 | 094900 | 11954270000 | 152000 | 151500 | 152000 | 151500 | 422 |
| 554 | 20241010 | 094800 | 11890251900 | 151500 | 151300 | 151600 | 151200 | 386 |
| 555 | 20241010 | 094700 | 11831830300 | 151300 | 151500 | 151600 | 151300 | 881 |
| 556 | 20241010 | 094600 | 11698416700 | 151500 | 151700 | 151700 | 151500 | 1001 |
| 557 | 20241010 | 094500 | 11546639400 | 151700 | 152000 | 152000 | 151700 | 435 |
| 558 | 20241010 | 094400 | 11480610000 | 151800 | 152200 | 152200 | 151600 | 386 |
| 559 | 20241010 | 094300 | 11421971200 | 152200 | 151600 | 152200 | 151400 | 1441 |
| 560 | 20241010 | 094200 | 11203357900 | 151500 | 151400 | 151600 | 151300 | 1174 |
| 561 | 20241010 | 094100 | 11025547800 | 151500 | 151500 | 151500 | 151300 | 858 |
| 562 | 20241010 | 094000 | 10895654800 | 151500 | 151400 | 151500 | 151400 | 670 |
| 563 | 20241010 | 093900 | 10794173800 | 151400 | 151700 | 151800 | 151400 | 872 |
| 564 | 20241010 | 093800 | 10661989700 | 151800 | 151600 | 151800 | 151400 | 606 |
| 565 | 20241010 | 093700 | 10570149400 | 151600 | 151600 | 151800 | 151500 | 614 |
| 566 | 20241010 | 093600 | 10477059100 | 151600 | 151300 | 151600 | 151300 | 708 |
| 567 | 20241010 | 093500 | 10369903300 | 151400 | 151600 | 151600 | 151100 | 5140 |
| 568 | 20241010 | 093400 | 9591686700 | 151600 | 151700 | 151800 | 151600 | 1423 |
| 569 | 20241010 | 093300 | 9375839800 | 151700 | 151900 | 152000 | 151700 | 794 |
| 570 | 20241010 | 093200 | 9255287600 | 151900 | 152000 | 152100 | 151800 | 1034 |
| 571 | 20241010 | 093100 | 9098272800 | 152000 | 152100 | 152300 | 151900 | 1221 |
| 572 | 20241010 | 093000 | 8912646400 | 152100 | 152200 | 152300 | 152100 | 559 |
| 573 | 20241010 | 092900 | 8827586200 | 152100 | 152400 | 152400 | 152100 | 985 |
| 574 | 20241010 | 092800 | 8677625100 | 152400 | 152600 | 152600 | 152300 | 1917 |
| 575 | 20241010 | 092700 | 8385250800 | 152600 | 152700 | 152900 | 152600 | 392 |
| 576 | 20241010 | 092600 | 8325399000 | 152600 | 152600 | 152700 | 152600 | 148 |
| 577 | 20241010 | 092500 | 8302812200 | 152600 | 152900 | 152900 | 152500 | 604 |
| 578 | 20241010 | 092400 | 8210584000 | 153000 | 152900 | 153100 | 152900 | 768 |
| 579 | 20241010 | 092300 | 8093103000 | 152900 | 153200 | 153300 | 152800 | 721 |
| 580 | 20241010 | 092200 | 7982752900 | 153200 | 152800 | 153200 | 152800 | 832 |
| 581 | 20241010 | 092100 | 7855468600 | 152700 | 152600 | 153000 | 152300 | 918 |
| 582 | 20241010 | 092000 | 7715214000 | 152600 | 151800 | 152700 | 151800 | 1227 |
| 583 | 20241010 | 091900 | 7528397500 | 151900 | 152100 | 152200 | 151800 | 3028 |
| 584 | 20241010 | 091800 | 7068146800 | 152200 | 152200 | 152300 | 152100 | 649 |
| 585 | 20241010 | 091700 | 6969375700 | 152200 | 152500 | 152600 | 152200 | 1047 |
| 586 | 20241010 | 091600 | 6809831800 | 152500 | 152800 | 152800 | 152200 | 1894 |
| 587 | 20241010 | 091500 | 6521236400 | 152800 | 152500 | 152900 | 152500 | 540 |
| 588 | 20241010 | 091400 | 6438801300 | 152500 | 152600 | 152600 | 152300 | 981 |
| 589 | 20241010 | 091300 | 6289239200 | 152500 | 152600 | 152600 | 152100 | 604 |
| 590 | 20241010 | 091200 | 6197271800 | 152200 | 152100 | 152700 | 152100 | 792 |
| 591 | 20241010 | 091100 | 6076631200 | 152900 | 152100 | 152900 | 152000 | 1206 |
| 592 | 20241010 | 091000 | 5893043600 | 152100 | 153100 | 153100 | 151900 | 3938 |
| 593 | 20241010 | 090900 | 5293362700 | 153300 | 153500 | 153500 | 153000 | 1056 |
| 594 | 20241010 | 090800 | 5131503100 | 153500 | 152400 | 153700 | 152400 | 1552 |
| 595 | 20241010 | 090700 | 4893464400 | 152400 | 152400 | 152600 | 152300 | 1823 |
| 596 | 20241010 | 090600 | 4615652900 | 152400 | 152900 | 153100 | 152300 | 2242 |
| 597 | 20241010 | 090500 | 4273132000 | 152900 | 152700 | 153400 | 152700 | 3350 |
| 598 | 20241010 | 090400 | 3760583600 | 152800 | 153100 | 153100 | 152500 | 2698 |
| 599 | 20241010 | 090300 | 3348561300 | 153200 | 152100 | 153200 | 151700 | 3228 |
| 600 | 20241010 | 090200 | 2857485900 | 152000 | 152900 | 152900 | 151900 | 4249 |
| 601 | 20241010 | 090100 | 2210920900 | 152700 | 153700 | 154400 | 152700 | 5024 |
| 602 | 20241010 | 090000 | 1441660200 | 153600 | 154800 | 155000 | 153500 | 9320 |