35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241015 | 185700 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 13461 |
| 3 | 20241015 | 185600 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 4 | 20241015 | 185500 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 5 | 20241015 | 185400 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 6 | 20241015 | 185300 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 7 | 20241015 | 185200 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 8 | 20241015 | 185100 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 9 | 20241015 | 185000 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 10 | 20241015 | 184900 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 11 | 20241015 | 184800 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 12 | 20241015 | 184700 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 13 | 20241015 | 184600 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 14 | 20241015 | 184500 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 15 | 20241015 | 184400 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 16 | 20241015 | 184300 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 17 | 20241015 | 184200 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 18 | 20241015 | 184100 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 19 | 20241015 | 184000 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 20 | 20241015 | 183900 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 21 | 20241015 | 183800 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 22 | 20241015 | 183700 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 23 | 20241015 | 183600 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 24 | 20241015 | 183500 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 25 | 20241015 | 183400 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 26 | 20241015 | 183300 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 27 | 20241015 | 183200 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 28 | 20241015 | 183100 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 29 | 20241015 | 183000 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 30 | 20241015 | 182900 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 31 | 20241015 | 182800 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 32 | 20241015 | 182700 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 13461 |
| 33 | 20241015 | 182600 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 34 | 20241015 | 182500 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 35 | 20241015 | 182400 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 36 | 20241015 | 182300 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 37 | 20241015 | 182200 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 38 | 20241015 | 182100 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 39 | 20241015 | 182000 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 40 | 20241015 | 181900 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 41 | 20241015 | 181800 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 42 | 20241015 | 181700 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 43 | 20241015 | 181600 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 44 | 20241015 | 181500 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 45 | 20241015 | 181400 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 46 | 20241015 | 181300 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 47 | 20241015 | 181200 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 48 | 20241015 | 181100 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 49 | 20241015 | 181000 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 50 | 20241015 | 180900 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 51 | 20241015 | 180800 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 52 | 20241015 | 180700 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 53 | 20241015 | 180600 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 54 | 20241015 | 180500 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 55 | 20241015 | 180400 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 56 | 20241015 | 180300 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 57 | 20241015 | 180200 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 58 | 20241015 | 180100 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 59 | 20241015 | 180000 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 60 | 20241015 | 175900 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 61 | 20241015 | 175800 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 62 | 20241015 | 175700 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 13461 |
| 63 | 20241015 | 175600 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 64 | 20241015 | 175500 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 65 | 20241015 | 175400 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 66 | 20241015 | 175300 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 67 | 20241015 | 175200 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 68 | 20241015 | 175100 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 69 | 20241015 | 175000 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 70 | 20241015 | 174900 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 71 | 20241015 | 174800 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 72 | 20241015 | 174700 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 73 | 20241015 | 174600 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 74 | 20241015 | 174500 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 75 | 20241015 | 174400 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 76 | 20241015 | 174300 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 77 | 20241015 | 174200 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 78 | 20241015 | 174100 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 79 | 20241015 | 174000 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 80 | 20241015 | 173900 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 81 | 20241015 | 173800 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 82 | 20241015 | 173700 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 83 | 20241015 | 173600 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 84 | 20241015 | 173500 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 85 | 20241015 | 173400 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 86 | 20241015 | 173300 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 87 | 20241015 | 173200 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 88 | 20241015 | 173100 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 89 | 20241015 | 173000 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 90 | 20241015 | 172900 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 91 | 20241015 | 172800 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 92 | 20241015 | 172700 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 13461 |
| 93 | 20241015 | 172600 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 94 | 20241015 | 172500 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 95 | 20241015 | 172400 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 96 | 20241015 | 172300 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 97 | 20241015 | 172200 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 98 | 20241015 | 172100 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 99 | 20241015 | 172000 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 100 | 20241015 | 171900 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 101 | 20241015 | 171800 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 102 | 20241015 | 171700 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 103 | 20241015 | 171600 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 104 | 20241015 | 171500 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 105 | 20241015 | 171400 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 106 | 20241015 | 171300 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 107 | 20241015 | 171200 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 108 | 20241015 | 171100 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 109 | 20241015 | 171000 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 110 | 20241015 | 170900 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 111 | 20241015 | 170800 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 112 | 20241015 | 170700 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 113 | 20241015 | 170600 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 114 | 20241015 | 170500 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 115 | 20241015 | 170400 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 116 | 20241015 | 170300 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 117 | 20241015 | 170200 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 118 | 20241015 | 170100 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 119 | 20241015 | 170000 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 120 | 20241015 | 165900 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 121 | 20241015 | 165800 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 122 | 20241015 | 165700 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 13461 |
| 123 | 20241015 | 165600 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 124 | 20241015 | 165500 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 125 | 20241015 | 165400 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 126 | 20241015 | 165300 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 127 | 20241015 | 165200 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 128 | 20241015 | 165100 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 129 | 20241015 | 165000 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 130 | 20241015 | 164900 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 131 | 20241015 | 164800 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 132 | 20241015 | 164700 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 133 | 20241015 | 164600 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 134 | 20241015 | 164500 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 135 | 20241015 | 164400 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 136 | 20241015 | 164300 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 137 | 20241015 | 164200 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 138 | 20241015 | 164100 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 139 | 20241015 | 164000 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 140 | 20241015 | 163900 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 141 | 20241015 | 163800 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 142 | 20241015 | 163700 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 143 | 20241015 | 163600 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 144 | 20241015 | 163500 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 145 | 20241015 | 163400 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 146 | 20241015 | 163300 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 147 | 20241015 | 163200 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 148 | 20241015 | 163100 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 149 | 20241015 | 163000 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 150 | 20241015 | 162900 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 151 | 20241015 | 162800 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 152 | 20241015 | 162700 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 13461 |
| 153 | 20241015 | 162600 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 154 | 20241015 | 162500 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 155 | 20241015 | 162400 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 156 | 20241015 | 162300 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 157 | 20241015 | 162200 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 158 | 20241015 | 162100 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 159 | 20241015 | 162000 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 160 | 20241015 | 161900 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 161 | 20241015 | 161800 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 162 | 20241015 | 161700 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 163 | 20241015 | 161600 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 164 | 20241015 | 161500 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 165 | 20241015 | 161400 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 166 | 20241015 | 161300 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 167 | 20241015 | 161200 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 168 | 20241015 | 161100 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 169 | 20241015 | 161000 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 170 | 20241015 | 160900 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 171 | 20241015 | 160800 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 172 | 20241015 | 160700 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 173 | 20241015 | 160600 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 174 | 20241015 | 160500 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 175 | 20241015 | 160400 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 176 | 20241015 | 160300 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 177 | 20241015 | 160200 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 178 | 20241015 | 160100 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 179 | 20241015 | 160000 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 180 | 20241015 | 155900 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 181 | 20241015 | 155800 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 182 | 20241015 | 155700 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 13461 |
| 183 | 20241015 | 155600 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 184 | 20241015 | 155500 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 185 | 20241015 | 155400 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 186 | 20241015 | 155300 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 187 | 20241015 | 155200 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 188 | 20241015 | 155100 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 189 | 20241015 | 155000 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 190 | 20241015 | 154900 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 191 | 20241015 | 154800 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 192 | 20241015 | 154700 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 193 | 20241015 | 154600 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 194 | 20241015 | 154500 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 195 | 20241015 | 154400 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 196 | 20241015 | 154300 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 197 | 20241015 | 154200 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 198 | 20241015 | 154100 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 199 | 20241015 | 154000 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 200 | 20241015 | 153900 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 201 | 20241015 | 153800 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 202 | 20241015 | 153700 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 203 | 20241015 | 153600 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 204 | 20241015 | 153500 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 205 | 20241015 | 153400 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 206 | 20241015 | 153300 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 207 | 20241015 | 153200 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 208 | 20241015 | 153100 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 0 |
| 209 | 20241015 | 153000 | 90509150300 | 152900 | 152900 | 152900 | 152900 | 13461 |
| 210 | 20241015 | 152900 | 88450963400 | 153200 | 153200 | 153200 | 153200 | 0 |
| 211 | 20241015 | 152800 | 88450963400 | 153200 | 153200 | 153200 | 153200 | 0 |
| 212 | 20241015 | 152700 | 88450963400 | 153200 | 153200 | 153200 | 153200 | 0 |
| 213 | 20241015 | 152600 | 88450963400 | 153200 | 153200 | 153200 | 153200 | 0 |
| 214 | 20241015 | 152500 | 88450963400 | 153200 | 153200 | 153200 | 153200 | 0 |
| 215 | 20241015 | 152400 | 88450963400 | 153200 | 153200 | 153200 | 153200 | 0 |
| 216 | 20241015 | 152300 | 88450963400 | 153200 | 153200 | 153200 | 153200 | 0 |
| 217 | 20241015 | 152200 | 88450963400 | 153200 | 153200 | 153200 | 153200 | 0 |
| 218 | 20241015 | 152100 | 88450963400 | 153200 | 153200 | 153200 | 153200 | 0 |
| 219 | 20241015 | 152000 | 88450963400 | 153200 | 153200 | 153200 | 153200 | 0 |
| 220 | 20241015 | 151900 | 88450963400 | 153200 | 152800 | 153200 | 152700 | 4650 |
| 221 | 20241015 | 151800 | 87740061900 | 152800 | 152500 | 152900 | 152400 | 2752 |
| 222 | 20241015 | 151700 | 87320087800 | 152500 | 152500 | 152500 | 152400 | 1377 |
| 223 | 20241015 | 151600 | 87110121700 | 152400 | 152400 | 152500 | 152300 | 1968 |
| 224 | 20241015 | 151500 | 86810167300 | 152400 | 152500 | 152500 | 152200 | 1635 |
| 225 | 20241015 | 151400 | 86561037200 | 152400 | 152000 | 152500 | 151900 | 3278 |
| 226 | 20241015 | 151300 | 86062235800 | 152100 | 152200 | 152300 | 152000 | 1672 |
| 227 | 20241015 | 151200 | 85807826900 | 152100 | 152300 | 152300 | 152100 | 1058 |
| 228 | 20241015 | 151100 | 85646766500 | 152300 | 152300 | 152400 | 152000 | 2347 |
| 229 | 20241015 | 151000 | 85289466300 | 152300 | 152000 | 152300 | 151900 | 2263 |
| 230 | 20241015 | 150900 | 84945253300 | 152000 | 151900 | 152000 | 151800 | 1181 |
| 231 | 20241015 | 150800 | 84765805300 | 151800 | 151800 | 152000 | 151800 | 1898 |
| 232 | 20241015 | 150700 | 84477467600 | 151800 | 151400 | 151900 | 151400 | 2666 |
| 233 | 20241015 | 150600 | 84073003200 | 151400 | 151500 | 151500 | 151300 | 794 |
| 234 | 20241015 | 150500 | 83952800300 | 151400 | 151300 | 151500 | 151300 | 1143 |
| 235 | 20241015 | 150400 | 83779738500 | 151400 | 151400 | 151500 | 151300 | 705 |
| 236 | 20241015 | 150300 | 83672985800 | 151400 | 151300 | 151400 | 151100 | 731 |
| 237 | 20241015 | 150200 | 83562428400 | 151200 | 151400 | 151500 | 151200 | 961 |
| 238 | 20241015 | 150100 | 83417061900 | 151500 | 151600 | 151600 | 151200 | 1251 |
| 239 | 20241015 | 150000 | 83227607200 | 151600 | 151500 | 151600 | 151400 | 566 |
| 240 | 20241015 | 145900 | 83141844600 | 151600 | 151500 | 151700 | 151200 | 1433 |
| 241 | 20241015 | 145800 | 82924775600 | 151500 | 151500 | 151600 | 151400 | 896 |
| 242 | 20241015 | 145700 | 82789013900 | 151500 | 151800 | 151800 | 151400 | 1056 |
| 243 | 20241015 | 145600 | 82628931800 | 151800 | 151600 | 151900 | 151100 | 1784 |
| 244 | 20241015 | 145500 | 82358471400 | 151700 | 151800 | 151800 | 151600 | 1611 |
| 245 | 20241015 | 145400 | 82114047000 | 151800 | 151800 | 151900 | 151600 | 3278 |
| 246 | 20241015 | 145300 | 81616418700 | 151800 | 150000 | 151900 | 150000 | 10650 |
| 247 | 20241015 | 145200 | 80008769100 | 150000 | 149800 | 150000 | 149800 | 613 |
| 248 | 20241015 | 145100 | 79916854500 | 149800 | 149900 | 150000 | 149800 | 1060 |
| 249 | 20241015 | 145000 | 79757977100 | 149900 | 149600 | 149900 | 149600 | 761 |
| 250 | 20241015 | 144900 | 79644026300 | 149600 | 149700 | 149700 | 149500 | 431 |
| 251 | 20241015 | 144800 | 79579565500 | 149600 | 149800 | 149800 | 149600 | 433 |
| 252 | 20241015 | 144700 | 79514725000 | 149800 | 149800 | 149900 | 149500 | 765 |
| 253 | 20241015 | 144600 | 79400167700 | 149800 | 149400 | 149800 | 149400 | 2960 |
| 254 | 20241015 | 144500 | 78957435700 | 149400 | 149400 | 149500 | 149300 | 906 |
| 255 | 20241015 | 144400 | 78822094500 | 149400 | 149300 | 149400 | 149300 | 467 |
| 256 | 20241015 | 144300 | 78752342500 | 149400 | 149400 | 149400 | 149300 | 501 |
| 257 | 20241015 | 144200 | 78677514100 | 149300 | 149200 | 149500 | 149100 | 946 |
| 258 | 20241015 | 144100 | 78536267300 | 149200 | 149200 | 149200 | 149000 | 666 |
| 259 | 20241015 | 144000 | 78436935900 | 149200 | 149200 | 149200 | 149100 | 429 |
| 260 | 20241015 | 143900 | 78372952100 | 149200 | 149100 | 149200 | 149000 | 621 |
| 261 | 20241015 | 143800 | 78280333900 | 149100 | 149200 | 149200 | 148900 | 568 |
| 262 | 20241015 | 143700 | 78195687600 | 149100 | 149100 | 149100 | 148900 | 947 |
| 263 | 20241015 | 143600 | 78054555000 | 149100 | 149100 | 149200 | 149000 | 449 |
| 264 | 20241015 | 143500 | 77987620900 | 149100 | 149200 | 149300 | 149100 | 869 |
| 265 | 20241015 | 143400 | 77857997300 | 149300 | 149100 | 149300 | 149100 | 437 |
| 266 | 20241015 | 143300 | 77792809900 | 149100 | 149200 | 149200 | 148800 | 745 |
| 267 | 20241015 | 143200 | 77681836900 | 149000 | 148600 | 149000 | 148400 | 815 |
| 268 | 20241015 | 143100 | 77560720400 | 148500 | 148900 | 148900 | 148400 | 4059 |
| 269 | 20241015 | 143000 | 76957465300 | 148900 | 149300 | 149400 | 148900 | 2554 |
| 270 | 20241015 | 142900 | 76576676800 | 149400 | 149400 | 149400 | 149300 | 119 |
| 271 | 20241015 | 142800 | 76558902300 | 149400 | 149500 | 149500 | 149300 | 313 |
| 272 | 20241015 | 142700 | 76512132100 | 149400 | 149400 | 149500 | 149300 | 543 |
| 273 | 20241015 | 142600 | 76430992600 | 149500 | 149600 | 149600 | 149400 | 881 |
| 274 | 20241015 | 142500 | 76299300100 | 149600 | 149600 | 149700 | 149500 | 283 |
| 275 | 20241015 | 142400 | 76256973300 | 149600 | 149600 | 149600 | 149500 | 157 |
| 276 | 20241015 | 142300 | 76233489000 | 149600 | 149600 | 149700 | 149500 | 300 |
| 277 | 20241015 | 142200 | 76188620700 | 149600 | 149800 | 149800 | 149500 | 345 |
| 278 | 20241015 | 142100 | 76136996000 | 149700 | 149600 | 149800 | 149300 | 2047 |
| 279 | 20241015 | 142000 | 75831134600 | 149600 | 149500 | 149600 | 149300 | 816 |
| 280 | 20241015 | 141900 | 75709196900 | 149600 | 149400 | 149600 | 149400 | 753 |
| 281 | 20241015 | 141800 | 75596614400 | 149400 | 149400 | 149500 | 149300 | 613 |
| 282 | 20241015 | 141700 | 75505059900 | 149400 | 149300 | 149400 | 149300 | 525 |
| 283 | 20241015 | 141600 | 75426670000 | 149300 | 149300 | 149400 | 149200 | 337 |
| 284 | 20241015 | 141500 | 75376350700 | 149300 | 149400 | 149400 | 149200 | 417 |
| 285 | 20241015 | 141400 | 75314089700 | 149300 | 149400 | 149500 | 149300 | 324 |
| 286 | 20241015 | 141300 | 75265678400 | 149400 | 149700 | 149700 | 149400 | 570 |
| 287 | 20241015 | 141200 | 75180433800 | 149700 | 149700 | 149700 | 149600 | 463 |
| 288 | 20241015 | 141100 | 75111132100 | 149800 | 149900 | 149900 | 149700 | 538 |
| 289 | 20241015 | 141000 | 75030521500 | 149800 | 149800 | 149900 | 149700 | 779 |
| 290 | 20241015 | 140900 | 74913849700 | 149700 | 149700 | 149800 | 149600 | 314 |
| 291 | 20241015 | 140800 | 74866851400 | 149700 | 149700 | 149700 | 149600 | 205 |
| 292 | 20241015 | 140700 | 74836167700 | 149700 | 149500 | 149700 | 149400 | 220 |
| 293 | 20241015 | 140600 | 74803258500 | 149500 | 149400 | 149500 | 149400 | 385 |
| 294 | 20241015 | 140500 | 74745720300 | 149500 | 149100 | 149500 | 149000 | 1447 |
| 295 | 20241015 | 140400 | 74529874200 | 149100 | 149400 | 149400 | 149100 | 851 |
| 296 | 20241015 | 140300 | 74402881400 | 149400 | 149300 | 149400 | 149300 | 235 |
| 297 | 20241015 | 140200 | 74367787300 | 149500 | 149400 | 149500 | 149300 | 454 |
| 298 | 20241015 | 140100 | 74299988300 | 149500 | 149300 | 149500 | 149200 | 246 |
| 299 | 20241015 | 140000 | 74263246700 | 149200 | 149500 | 149500 | 149200 | 640 |
| 300 | 20241015 | 135900 | 74167662700 | 149500 | 149700 | 149700 | 149400 | 302 |
| 301 | 20241015 | 135800 | 74122501200 | 149600 | 149600 | 149700 | 149400 | 213 |
| 302 | 20241015 | 135700 | 74090639900 | 149500 | 149500 | 149600 | 149400 | 392 |
| 303 | 20241015 | 135600 | 74032031300 | 149500 | 149600 | 149700 | 149400 | 305 |
| 304 | 20241015 | 135500 | 73986412500 | 149600 | 149500 | 149700 | 149400 | 438 |
| 305 | 20241015 | 135400 | 73920913400 | 149500 | 149800 | 149800 | 149400 | 1240 |
| 306 | 20241015 | 135300 | 73735419800 | 149800 | 149800 | 149900 | 149700 | 536 |
| 307 | 20241015 | 135200 | 73655135900 | 149900 | 149800 | 149900 | 149800 | 210 |
| 308 | 20241015 | 135100 | 73623670600 | 149900 | 150000 | 150100 | 149800 | 586 |
| 309 | 20241015 | 135000 | 73535811800 | 150000 | 150000 | 150100 | 150000 | 600 |
| 310 | 20241015 | 134900 | 73445781900 | 150100 | 150000 | 150100 | 149900 | 560 |
| 311 | 20241015 | 134800 | 73361782300 | 149900 | 150000 | 150000 | 149900 | 488 |
| 312 | 20241015 | 134700 | 73288616500 | 150000 | 149900 | 150000 | 149900 | 228 |
| 313 | 20241015 | 134600 | 73254432800 | 149900 | 150000 | 150100 | 149700 | 1384 |
| 314 | 20241015 | 134500 | 73046999800 | 150100 | 150100 | 150200 | 149900 | 2106 |
| 315 | 20241015 | 134400 | 72731007300 | 150200 | 150600 | 150600 | 150200 | 1106 |
| 316 | 20241015 | 134300 | 72564732100 | 150500 | 150700 | 150700 | 150400 | 2162 |
| 317 | 20241015 | 134200 | 72239209200 | 150700 | 150700 | 150800 | 150600 | 317 |
| 318 | 20241015 | 134100 | 72191435000 | 150800 | 150900 | 150900 | 150600 | 477 |
| 319 | 20241015 | 134000 | 72119550600 | 150700 | 150500 | 150700 | 150400 | 305 |
| 320 | 20241015 | 133900 | 72073613900 | 150400 | 150400 | 150600 | 150400 | 455 |
| 321 | 20241015 | 133800 | 72005155300 | 150400 | 150500 | 150500 | 150300 | 737 |
| 322 | 20241015 | 133700 | 71894369100 | 150500 | 151000 | 151100 | 150400 | 829 |
| 323 | 20241015 | 133600 | 71769463600 | 150900 | 150600 | 151000 | 150600 | 363 |
| 324 | 20241015 | 133500 | 71714759900 | 150700 | 150600 | 151200 | 150500 | 2815 |
| 325 | 20241015 | 133400 | 71290580600 | 150600 | 150600 | 150600 | 150400 | 3003 |
| 326 | 20241015 | 133300 | 70838382300 | 150500 | 150100 | 150500 | 150000 | 1377 |
| 327 | 20241015 | 133200 | 70631664500 | 150200 | 150500 | 150600 | 150200 | 960 |
| 328 | 20241015 | 133100 | 70487316400 | 150600 | 151000 | 151100 | 150600 | 2060 |
| 329 | 20241015 | 133000 | 70176499100 | 151000 | 150600 | 151000 | 150500 | 1996 |
| 330 | 20241015 | 132900 | 69875339300 | 150600 | 150400 | 150600 | 150300 | 1308 |
| 331 | 20241015 | 132800 | 69678553500 | 150400 | 150400 | 150500 | 150200 | 1231 |
| 332 | 20241015 | 132700 | 69493434700 | 150400 | 150100 | 150400 | 150100 | 465 |
| 333 | 20241015 | 132600 | 69423567400 | 150200 | 150100 | 150200 | 150100 | 345 |
| 334 | 20241015 | 132500 | 69371759800 | 150100 | 150000 | 150300 | 150000 | 523 |
| 335 | 20241015 | 132400 | 69293264300 | 150000 | 150100 | 150500 | 150000 | 1589 |
| 336 | 20241015 | 132300 | 69054488100 | 150100 | 150200 | 150400 | 150000 | 1753 |
| 337 | 20241015 | 132200 | 68791307700 | 150300 | 149900 | 150300 | 149800 | 1872 |
| 338 | 20241015 | 132100 | 68510449800 | 149800 | 149400 | 150000 | 149300 | 2648 |
| 339 | 20241015 | 132000 | 68114267900 | 149400 | 148600 | 149400 | 148600 | 5408 |
| 340 | 20241015 | 131900 | 67308848000 | 148600 | 148600 | 148700 | 148600 | 2516 |
| 341 | 20241015 | 131800 | 66934760200 | 148600 | 148800 | 148800 | 148500 | 470 |
| 342 | 20241015 | 131700 | 66864912400 | 148800 | 148600 | 148800 | 148500 | 4009 |
| 343 | 20241015 | 131600 | 66269196700 | 148500 | 148500 | 148600 | 148400 | 998 |
| 344 | 20241015 | 131500 | 66120989700 | 148500 | 148400 | 148600 | 148400 | 989 |
| 345 | 20241015 | 131400 | 65974108100 | 148400 | 148700 | 148800 | 148400 | 2235 |
| 346 | 20241015 | 131300 | 65642113200 | 148600 | 148800 | 148900 | 148600 | 1240 |
| 347 | 20241015 | 131200 | 65457649300 | 148800 | 149000 | 149000 | 148800 | 672 |
| 348 | 20241015 | 131100 | 65357605600 | 148900 | 149200 | 149300 | 148800 | 1729 |
| 349 | 20241015 | 131000 | 65099990700 | 149200 | 149200 | 149300 | 149100 | 1443 |
| 350 | 20241015 | 130900 | 64884706600 | 149200 | 149100 | 149200 | 149000 | 1709 |
| 351 | 20241015 | 130800 | 64629809000 | 149000 | 148700 | 149100 | 148700 | 2216 |
| 352 | 20241015 | 130700 | 64299916800 | 148700 | 148400 | 148800 | 148300 | 3449 |
| 353 | 20241015 | 130600 | 63787584600 | 148300 | 148500 | 148500 | 148300 | 1492 |
| 354 | 20241015 | 130500 | 63566163700 | 148500 | 148300 | 148700 | 148300 | 1930 |
| 355 | 20241015 | 130400 | 63279622200 | 148400 | 148700 | 148700 | 148300 | 1844 |
| 356 | 20241015 | 130300 | 63005840200 | 148600 | 148800 | 148800 | 148500 | 2415 |
| 357 | 20241015 | 130200 | 62646859200 | 148800 | 149000 | 149000 | 148800 | 601 |
| 358 | 20241015 | 130100 | 62557400300 | 148900 | 148800 | 149000 | 148700 | 759 |
| 359 | 20241015 | 130000 | 62444412200 | 148800 | 149100 | 149100 | 148700 | 738 |
| 360 | 20241015 | 125900 | 62334590300 | 149000 | 149100 | 149100 | 148900 | 1543 |
| 361 | 20241015 | 125800 | 62104684300 | 149100 | 149100 | 149200 | 149000 | 1160 |
| 362 | 20241015 | 125700 | 61931723700 | 149100 | 149300 | 149300 | 149100 | 721 |
| 363 | 20241015 | 125600 | 61824176000 | 149300 | 149200 | 149300 | 149000 | 460 |
| 364 | 20241015 | 125500 | 61755549900 | 149200 | 149200 | 149300 | 149100 | 756 |
| 365 | 20241015 | 125400 | 61642784400 | 149300 | 149000 | 149500 | 148800 | 578 |
| 366 | 20241015 | 125300 | 61556526500 | 149000 | 149400 | 149500 | 148400 | 12690 |
| 367 | 20241015 | 125200 | 59666663700 | 149500 | 149700 | 149700 | 149500 | 1832 |
| 368 | 20241015 | 125100 | 59392681300 | 149700 | 149900 | 150000 | 149600 | 848 |
| 369 | 20241015 | 125000 | 59265658000 | 149900 | 149500 | 150000 | 149500 | 1949 |
| 370 | 20241015 | 124900 | 58973731500 | 149600 | 149600 | 149600 | 149500 | 564 |
| 371 | 20241015 | 124800 | 58889385500 | 149600 | 149600 | 149700 | 149500 | 544 |
| 372 | 20241015 | 124700 | 58808030400 | 149600 | 149700 | 149700 | 149500 | 451 |
| 373 | 20241015 | 124600 | 58740563800 | 149700 | 149800 | 150000 | 149600 | 1554 |
| 374 | 20241015 | 124500 | 58507657800 | 149900 | 150000 | 150000 | 149800 | 375 |
| 375 | 20241015 | 124400 | 58451438300 | 150000 | 150000 | 150000 | 149800 | 1318 |
| 376 | 20241015 | 124300 | 58253775500 | 150000 | 149800 | 150000 | 149700 | 534 |
| 377 | 20241015 | 124200 | 58173744800 | 149800 | 149500 | 149900 | 149400 | 865 |
| 378 | 20241015 | 124100 | 58044335500 | 149500 | 149600 | 149700 | 149400 | 912 |
| 379 | 20241015 | 124000 | 57907976400 | 149700 | 149500 | 149700 | 149500 | 497 |
| 380 | 20241015 | 123900 | 57833630900 | 149600 | 149700 | 149800 | 149500 | 1263 |
| 381 | 20241015 | 123800 | 57644668200 | 149800 | 149700 | 149800 | 149600 | 561 |
| 382 | 20241015 | 123700 | 57560684200 | 149700 | 149800 | 149900 | 149600 | 881 |
| 383 | 20241015 | 123600 | 57428804200 | 149800 | 150100 | 150100 | 149800 | 798 |
| 384 | 20241015 | 123500 | 57309115600 | 150100 | 150400 | 150500 | 150100 | 760 |
| 385 | 20241015 | 123400 | 57194910000 | 150400 | 150300 | 150400 | 150300 | 541 |
| 386 | 20241015 | 123300 | 57113562200 | 150300 | 150000 | 150400 | 150000 | 842 |
| 387 | 20241015 | 123200 | 56987048600 | 150100 | 149700 | 150100 | 149700 | 1869 |
| 388 | 20241015 | 123100 | 56706786900 | 149800 | 149400 | 149900 | 149400 | 1053 |
| 389 | 20241015 | 123000 | 56549184200 | 149700 | 150000 | 150100 | 149300 | 7029 |
| 390 | 20241015 | 122900 | 55497232900 | 150100 | 150200 | 150200 | 150000 | 5404 |
| 391 | 20241015 | 122800 | 54686490400 | 150100 | 150200 | 150300 | 150100 | 886 |
| 392 | 20241015 | 122700 | 54553408400 | 150100 | 150200 | 150300 | 150100 | 191 |
| 393 | 20241015 | 122600 | 54524724300 | 150200 | 150100 | 150300 | 150000 | 1418 |
| 394 | 20241015 | 122500 | 54311885800 | 150200 | 150100 | 150400 | 150100 | 1485 |
| 395 | 20241015 | 122400 | 54088886100 | 150400 | 150500 | 150500 | 150100 | 3367 |
| 396 | 20241015 | 122300 | 53582947200 | 150400 | 150500 | 150500 | 150400 | 769 |
| 397 | 20241015 | 122200 | 53467241800 | 150500 | 150500 | 150600 | 150400 | 555 |
| 398 | 20241015 | 122100 | 53383748300 | 150500 | 150500 | 150600 | 150400 | 738 |
| 399 | 20241015 | 122000 | 53272668600 | 150600 | 150500 | 150600 | 150400 | 691 |
| 400 | 20241015 | 121900 | 53168683400 | 150600 | 150400 | 150600 | 150400 | 590 |
| 401 | 20241015 | 121800 | 53079888000 | 150400 | 150500 | 150500 | 150400 | 2078 |
| 402 | 20241015 | 121700 | 52767223500 | 150500 | 150700 | 150700 | 150500 | 1432 |
| 403 | 20241015 | 121600 | 52551580000 | 150700 | 150700 | 150900 | 150600 | 685 |
| 404 | 20241015 | 121500 | 52448333100 | 150700 | 150700 | 150800 | 150600 | 710 |
| 405 | 20241015 | 121400 | 52341339400 | 150700 | 150700 | 150800 | 150600 | 724 |
| 406 | 20241015 | 121300 | 52232235700 | 150600 | 150600 | 150700 | 150600 | 439 |
| 407 | 20241015 | 121200 | 52166108400 | 150600 | 150700 | 150700 | 150600 | 569 |
| 408 | 20241015 | 121100 | 52080404800 | 150700 | 150800 | 150800 | 150500 | 3104 |
| 409 | 20241015 | 121000 | 51612893100 | 150800 | 150900 | 150900 | 150700 | 1364 |
| 410 | 20241015 | 120900 | 51407206600 | 150800 | 151000 | 151200 | 150800 | 3141 |
| 411 | 20241015 | 120800 | 50933010200 | 151000 | 151200 | 151300 | 151000 | 1514 |
| 412 | 20241015 | 120700 | 50704198900 | 151200 | 151300 | 151300 | 151100 | 593 |
| 413 | 20241015 | 120600 | 50614530100 | 151200 | 151200 | 151300 | 151200 | 108 |
| 414 | 20241015 | 120500 | 50598197500 | 151300 | 151300 | 151500 | 151300 | 387 |
| 415 | 20241015 | 120400 | 50539630200 | 151400 | 151400 | 151400 | 151300 | 262 |
| 416 | 20241015 | 120300 | 50499980200 | 151400 | 151600 | 151600 | 151300 | 461 |
| 417 | 20241015 | 120200 | 50430134100 | 151500 | 151500 | 151600 | 151500 | 86 |
| 418 | 20241015 | 120100 | 50417101100 | 151500 | 151500 | 151600 | 151500 | 126 |
| 419 | 20241015 | 120000 | 50398008700 | 151500 | 151800 | 151800 | 151500 | 596 |
| 420 | 20241015 | 115900 | 50307684300 | 151800 | 151600 | 151800 | 151500 | 216 |
| 421 | 20241015 | 115800 | 50274934100 | 151600 | 151600 | 151600 | 151500 | 99 |
| 422 | 20241015 | 115700 | 50259926800 | 151500 | 151600 | 151600 | 151500 | 108 |
| 423 | 20241015 | 115600 | 50243564500 | 151500 | 151800 | 151800 | 151500 | 820 |
| 424 | 20241015 | 115500 | 50119223800 | 151700 | 151600 | 151800 | 151600 | 215 |
| 425 | 20241015 | 115400 | 50086607100 | 151700 | 151600 | 151800 | 151600 | 180 |
| 426 | 20241015 | 115300 | 50059302300 | 151600 | 151600 | 151700 | 151600 | 199 |
| 427 | 20241015 | 115200 | 50029133500 | 151600 | 151600 | 151900 | 151600 | 102 |
| 428 | 20241015 | 115100 | 50013661600 | 151500 | 151600 | 151900 | 151400 | 479 |
| 429 | 20241015 | 115000 | 49941067200 | 151500 | 151300 | 152000 | 151300 | 330 |
| 430 | 20241015 | 114900 | 49890995000 | 151400 | 151200 | 152100 | 151200 | 2566 |
| 431 | 20241015 | 114800 | 49501413700 | 151200 | 151100 | 151200 | 151000 | 165 |
| 432 | 20241015 | 114700 | 49476487800 | 151100 | 151200 | 151200 | 151000 | 3916 |
| 433 | 20241015 | 114600 | 48884923600 | 151200 | 151400 | 151500 | 151200 | 2198 |
| 434 | 20241015 | 114500 | 48552397800 | 151400 | 151500 | 151700 | 151400 | 108 |
| 435 | 20241015 | 114400 | 48536036100 | 151400 | 151500 | 151600 | 151400 | 58 |
| 436 | 20241015 | 114300 | 48527250700 | 151500 | 151400 | 151500 | 151300 | 320 |
| 437 | 20241015 | 114200 | 48478791600 | 151400 | 151500 | 151700 | 151400 | 671 |
| 438 | 20241015 | 114100 | 48377178500 | 151500 | 151500 | 151600 | 151400 | 276 |
| 439 | 20241015 | 114000 | 48335364100 | 151500 | 151400 | 151600 | 151400 | 391 |
| 440 | 20241015 | 113900 | 48276126900 | 151500 | 151400 | 151500 | 151300 | 374 |
| 441 | 20241015 | 113800 | 48219489200 | 151400 | 151500 | 151500 | 151400 | 624 |
| 442 | 20241015 | 113700 | 48124992500 | 151500 | 152000 | 152000 | 151400 | 952 |
| 443 | 20241015 | 113600 | 47980740800 | 151900 | 151800 | 152000 | 151600 | 774 |
| 444 | 20241015 | 113500 | 47863217000 | 151800 | 151600 | 151900 | 151600 | 217 |
| 445 | 20241015 | 113400 | 47830280000 | 151600 | 151500 | 151800 | 151500 | 286 |
| 446 | 20241015 | 113300 | 47786934500 | 151500 | 151800 | 151800 | 151500 | 449 |
| 447 | 20241015 | 113200 | 47718859200 | 151800 | 152100 | 152200 | 151800 | 447 |
| 448 | 20241015 | 113100 | 47650952900 | 152100 | 152000 | 152100 | 152000 | 212 |
| 449 | 20241015 | 113000 | 47618712000 | 152000 | 152300 | 152300 | 152000 | 326 |
| 450 | 20241015 | 112900 | 47569113500 | 152300 | 152200 | 152300 | 152200 | 226 |
| 451 | 20241015 | 112800 | 47534707300 | 152200 | 152000 | 152200 | 151900 | 226 |
| 452 | 20241015 | 112700 | 47500344300 | 151900 | 151900 | 151900 | 151800 | 95 |
| 453 | 20241015 | 112600 | 47485918400 | 151900 | 151400 | 151900 | 151400 | 225 |
| 454 | 20241015 | 112500 | 47451804300 | 151300 | 151300 | 151400 | 151300 | 531 |
| 455 | 20241015 | 112400 | 47371457300 | 151400 | 151400 | 151600 | 151400 | 836 |
| 456 | 20241015 | 112300 | 47244855500 | 151400 | 151700 | 151800 | 151400 | 1564 |
| 457 | 20241015 | 112200 | 47007798700 | 151800 | 151800 | 151900 | 151700 | 263 |
| 458 | 20241015 | 112100 | 46967875100 | 151800 | 151900 | 151900 | 151800 | 145 |
| 459 | 20241015 | 112000 | 46945857500 | 151900 | 151800 | 151900 | 151700 | 344 |
| 460 | 20241015 | 111900 | 46893638300 | 151800 | 151700 | 151800 | 151700 | 144 |
| 461 | 20241015 | 111800 | 46871784500 | 151800 | 151700 | 151800 | 151700 | 61 |
| 462 | 20241015 | 111700 | 46862528300 | 151700 | 151700 | 151800 | 151600 | 447 |
| 463 | 20241015 | 111600 | 46794719100 | 151700 | 151800 | 151800 | 151700 | 675 |
| 464 | 20241015 | 111500 | 46692264900 | 151800 | 151700 | 152100 | 151600 | 1003 |
| 465 | 20241015 | 111400 | 46539930900 | 151700 | 151900 | 152000 | 151700 | 2052 |
| 466 | 20241015 | 111300 | 46228336000 | 151900 | 152000 | 152100 | 151900 | 418 |
| 467 | 20241015 | 111200 | 46164801600 | 152000 | 152200 | 152200 | 152000 | 219 |
| 468 | 20241015 | 111100 | 46131488500 | 152100 | 152300 | 152300 | 152000 | 486 |
| 469 | 20241015 | 111000 | 46057556100 | 152100 | 152200 | 152300 | 152100 | 939 |
| 470 | 20241015 | 110900 | 45914713900 | 152100 | 152200 | 152300 | 152100 | 114 |
| 471 | 20241015 | 110800 | 45897363400 | 152200 | 152300 | 152300 | 152000 | 177 |
| 472 | 20241015 | 110700 | 45870430200 | 152300 | 152200 | 152300 | 152000 | 706 |
| 473 | 20241015 | 110600 | 45763043400 | 152300 | 152700 | 152700 | 152200 | 1214 |
| 474 | 20241015 | 110500 | 45577883900 | 152700 | 152700 | 152800 | 152500 | 565 |
| 475 | 20241015 | 110400 | 45491644600 | 152800 | 152500 | 152800 | 152500 | 412 |
| 476 | 20241015 | 110300 | 45428797100 | 152500 | 152700 | 152800 | 152500 | 733 |
| 477 | 20241015 | 110200 | 45316911600 | 152700 | 152600 | 153000 | 152600 | 314 |
| 478 | 20241015 | 110100 | 45268938500 | 152500 | 152200 | 152600 | 152200 | 291 |
| 479 | 20241015 | 110000 | 45224601500 | 152200 | 152100 | 152300 | 152000 | 140 |
| 480 | 20241015 | 105900 | 45203300100 | 152100 | 151900 | 152200 | 151800 | 1153 |
| 481 | 20241015 | 105800 | 45028125100 | 151900 | 151900 | 152100 | 151900 | 147 |
| 482 | 20241015 | 105700 | 45005787600 | 152200 | 152100 | 152200 | 151800 | 489 |
| 483 | 20241015 | 105600 | 44931473100 | 152100 | 151900 | 152100 | 151700 | 593 |
| 484 | 20241015 | 105500 | 44841386800 | 151900 | 151900 | 152000 | 151700 | 901 |
| 485 | 20241015 | 105400 | 44704602900 | 151800 | 152200 | 152200 | 151700 | 1846 |
| 486 | 20241015 | 105300 | 44424062500 | 152200 | 152200 | 152400 | 152200 | 535 |
| 487 | 20241015 | 105200 | 44342630800 | 152200 | 152300 | 152400 | 152200 | 547 |
| 488 | 20241015 | 105100 | 44259324500 | 152300 | 152800 | 152800 | 152300 | 1302 |
| 489 | 20241015 | 105000 | 44060803000 | 152900 | 153000 | 153000 | 152900 | 752 |
| 490 | 20241015 | 104900 | 43945793400 | 153000 | 153100 | 153100 | 152900 | 644 |
| 491 | 20241015 | 104800 | 43847315500 | 153000 | 153100 | 153100 | 152900 | 746 |
| 492 | 20241015 | 104700 | 43733189400 | 153000 | 153300 | 153400 | 153000 | 1047 |
| 493 | 20241015 | 104600 | 43572728100 | 153300 | 153700 | 153800 | 153300 | 706 |
| 494 | 20241015 | 104500 | 43464281300 | 153700 | 153600 | 153800 | 153500 | 418 |
| 495 | 20241015 | 104400 | 43400036800 | 153600 | 153600 | 153700 | 153500 | 572 |
| 496 | 20241015 | 104300 | 43312192800 | 153600 | 153200 | 153600 | 153000 | 993 |
| 497 | 20241015 | 104200 | 43160071200 | 153200 | 153700 | 153700 | 153200 | 886 |
| 498 | 20241015 | 104100 | 43024208400 | 153600 | 153800 | 153900 | 153600 | 1762 |
| 499 | 20241015 | 104000 | 42753277000 | 153800 | 153600 | 153800 | 153600 | 410 |
| 500 | 20241015 | 103900 | 42690249600 | 153600 | 153500 | 153600 | 153200 | 1106 |
| 501 | 20241015 | 103800 | 42520559900 | 153500 | 153500 | 153500 | 153300 | 789 |
| 502 | 20241015 | 103700 | 42399506600 | 153400 | 153400 | 153500 | 153300 | 508 |
| 503 | 20241015 | 103600 | 42321565800 | 153400 | 153700 | 153800 | 153400 | 1332 |
| 504 | 20241015 | 103500 | 42117132500 | 153700 | 153600 | 153900 | 153500 | 2216 |
| 505 | 20241015 | 103400 | 41776388700 | 153500 | 153000 | 153500 | 152900 | 1244 |
| 506 | 20241015 | 103300 | 41585767900 | 153000 | 153000 | 153400 | 152900 | 1331 |
| 507 | 20241015 | 103200 | 41381898600 | 153000 | 152800 | 153000 | 152700 | 1435 |
| 508 | 20241015 | 103100 | 41162584100 | 152800 | 152600 | 152800 | 152400 | 1359 |
| 509 | 20241015 | 103000 | 40955084400 | 152600 | 152100 | 152700 | 152000 | 1248 |
| 510 | 20241015 | 102900 | 40764771900 | 152200 | 151900 | 152300 | 151800 | 1051 |
| 511 | 20241015 | 102800 | 40604932000 | 151800 | 151600 | 151900 | 151500 | 878 |
| 512 | 20241015 | 102700 | 40471753400 | 151500 | 151100 | 151700 | 151100 | 1037 |
| 513 | 20241015 | 102600 | 40314916100 | 151100 | 151200 | 151500 | 151100 | 1780 |
| 514 | 20241015 | 102500 | 40045764400 | 151200 | 151500 | 151500 | 151200 | 1124 |
| 515 | 20241015 | 102400 | 39875718300 | 151500 | 151700 | 151700 | 151400 | 1026 |
| 516 | 20241015 | 102300 | 39720228200 | 151600 | 151500 | 152000 | 151500 | 1195 |
| 517 | 20241015 | 102200 | 39538906600 | 151600 | 151200 | 151700 | 151100 | 3264 |
| 518 | 20241015 | 102100 | 39044865500 | 151300 | 151100 | 151400 | 151000 | 2204 |
| 519 | 20241015 | 102000 | 38711622600 | 151100 | 151000 | 151300 | 150700 | 3845 |
| 520 | 20241015 | 101900 | 38130776100 | 151000 | 151900 | 151900 | 151000 | 7248 |
| 521 | 20241015 | 101800 | 37033292100 | 151900 | 151700 | 151900 | 151700 | 734 |
| 522 | 20241015 | 101700 | 36921871300 | 151800 | 151800 | 151900 | 151700 | 1975 |
| 523 | 20241015 | 101600 | 36622148100 | 151800 | 152300 | 152400 | 151800 | 4446 |
| 524 | 20241015 | 101500 | 35945992900 | 152300 | 152200 | 152400 | 152100 | 1945 |
| 525 | 20241015 | 101400 | 35649848300 | 152200 | 152100 | 152300 | 151800 | 3202 |
| 526 | 20241015 | 101300 | 35163063700 | 152100 | 152000 | 152200 | 151900 | 835 |
| 527 | 20241015 | 101200 | 35036095400 | 152000 | 152200 | 152500 | 152000 | 2894 |
| 528 | 20241015 | 101100 | 34595407200 | 152300 | 151800 | 152300 | 151400 | 5167 |
| 529 | 20241015 | 101000 | 33810752200 | 151800 | 151700 | 152000 | 151600 | 3835 |
| 530 | 20241015 | 100900 | 33228723600 | 151800 | 151800 | 152300 | 151700 | 2908 |
| 531 | 20241015 | 100800 | 32786755900 | 151800 | 152300 | 152400 | 151800 | 1994 |
| 532 | 20241015 | 100700 | 32483450400 | 152200 | 152100 | 152500 | 151800 | 2496 |
| 533 | 20241015 | 100600 | 32103194700 | 152100 | 152300 | 152500 | 151400 | 8793 |
| 534 | 20241015 | 100500 | 30766867100 | 152300 | 152500 | 152800 | 152300 | 8683 |
| 535 | 20241015 | 100400 | 29442445000 | 152600 | 153000 | 153300 | 152500 | 4637 |
| 536 | 20241015 | 100300 | 28733551400 | 153100 | 153400 | 153500 | 153000 | 3868 |
| 537 | 20241015 | 100200 | 28141189900 | 153500 | 153500 | 153800 | 153300 | 1798 |
| 538 | 20241015 | 100100 | 27865169800 | 153500 | 153600 | 153800 | 153300 | 1906 |
| 539 | 20241015 | 100000 | 27572571000 | 153600 | 153800 | 154100 | 153500 | 3962 |
| 540 | 20241015 | 095900 | 26963004800 | 153800 | 153600 | 153900 | 153600 | 1991 |
| 541 | 20241015 | 095800 | 26657011100 | 153700 | 153800 | 153900 | 153700 | 3111 |
| 542 | 20241015 | 095700 | 26178733900 | 153900 | 154100 | 154100 | 153800 | 1888 |
| 543 | 20241015 | 095600 | 25888135200 | 154000 | 153800 | 154200 | 153700 | 1222 |
| 544 | 20241015 | 095500 | 25700053000 | 153900 | 154700 | 154700 | 153800 | 7364 |
| 545 | 20241015 | 095400 | 24564866800 | 154600 | 155200 | 155200 | 154600 | 9476 |
| 546 | 20241015 | 095300 | 23098929500 | 155100 | 155600 | 155600 | 155100 | 2310 |
| 547 | 20241015 | 095200 | 22740147300 | 155500 | 155700 | 156000 | 155500 | 1409 |
| 548 | 20241015 | 095100 | 22520702800 | 155700 | 155700 | 155900 | 155700 | 768 |
| 549 | 20241015 | 095000 | 22401080100 | 155700 | 155800 | 155800 | 155500 | 756 |
| 550 | 20241015 | 094900 | 22283399000 | 155800 | 155900 | 156000 | 155400 | 593 |
| 551 | 20241015 | 094800 | 22191040800 | 156000 | 155400 | 156000 | 155100 | 1548 |
| 552 | 20241015 | 094700 | 21950175200 | 155100 | 155100 | 155600 | 154900 | 2027 |
| 553 | 20241015 | 094600 | 21635471100 | 155200 | 155100 | 155500 | 154800 | 1525 |
| 554 | 20241015 | 094500 | 21399069400 | 155000 | 155200 | 155500 | 154900 | 1999 |
| 555 | 20241015 | 094400 | 21089113900 | 155100 | 155500 | 155800 | 155100 | 2073 |
| 556 | 20241015 | 094300 | 20767081100 | 155500 | 155100 | 155500 | 154900 | 6359 |
| 557 | 20241015 | 094200 | 19780713800 | 155100 | 155700 | 155700 | 155100 | 2969 |
| 558 | 20241015 | 094100 | 19319537500 | 155600 | 156300 | 156300 | 155500 | 2713 |
| 559 | 20241015 | 094000 | 18897203600 | 156300 | 155900 | 156300 | 155700 | 4035 |
| 560 | 20241015 | 093900 | 18268334300 | 155800 | 156600 | 156600 | 155800 | 2037 |
| 561 | 20241015 | 093800 | 17950248500 | 156600 | 155500 | 156800 | 155500 | 6122 |
| 562 | 20241015 | 093700 | 16994017400 | 155800 | 155700 | 156000 | 155000 | 4535 |
| 563 | 20241015 | 093600 | 16288812500 | 155800 | 156700 | 156800 | 155000 | 5150 |
| 564 | 20241015 | 093500 | 15485886900 | 156600 | 157000 | 157100 | 156600 | 4540 |
| 565 | 20241015 | 093400 | 14773623900 | 157000 | 157700 | 157700 | 157000 | 8870 |
| 566 | 20241015 | 093300 | 13377139900 | 157600 | 158000 | 158000 | 157600 | 2503 |
| 567 | 20241015 | 093200 | 12982192300 | 157900 | 158100 | 158200 | 157900 | 1470 |
| 568 | 20241015 | 093100 | 12749943600 | 158100 | 158100 | 158400 | 158000 | 1281 |
| 569 | 20241015 | 093000 | 12547485800 | 158100 | 158600 | 158700 | 158000 | 872 |
| 570 | 20241015 | 092900 | 12409526400 | 158600 | 158300 | 158900 | 157900 | 2948 |
| 571 | 20241015 | 092800 | 11943224500 | 158400 | 158200 | 158400 | 157900 | 3622 |
| 572 | 20241015 | 092700 | 11370866600 | 158200 | 158300 | 158400 | 158100 | 1868 |
| 573 | 20241015 | 092600 | 11075350900 | 158300 | 158300 | 158400 | 158100 | 1498 |
| 574 | 20241015 | 092500 | 10838348600 | 158300 | 158700 | 158700 | 158300 | 792 |
| 575 | 20241015 | 092400 | 10712826300 | 158700 | 158700 | 159000 | 158700 | 696 |
| 576 | 20241015 | 092300 | 10602272400 | 158800 | 158700 | 158900 | 158600 | 707 |
| 577 | 20241015 | 092200 | 10490045400 | 158700 | 158300 | 158700 | 158200 | 1609 |
| 578 | 20241015 | 092100 | 10235214100 | 158300 | 158600 | 158800 | 158100 | 946 |
| 579 | 20241015 | 092000 | 10085428800 | 158100 | 158500 | 158700 | 158000 | 4698 |
| 580 | 20241015 | 091900 | 9342512600 | 158500 | 159000 | 159000 | 158400 | 4305 |
| 581 | 20241015 | 091800 | 8659601400 | 158900 | 159300 | 159500 | 158900 | 1666 |
| 582 | 20241015 | 091700 | 8394483600 | 159300 | 159300 | 159500 | 159300 | 492 |
| 583 | 20241015 | 091600 | 8316058500 | 159500 | 159200 | 159600 | 159200 | 644 |
| 584 | 20241015 | 091500 | 8213396500 | 159200 | 159800 | 159900 | 159200 | 762 |
| 585 | 20241015 | 091400 | 8091720100 | 159700 | 158800 | 159900 | 158800 | 1925 |
| 586 | 20241015 | 091300 | 7784966700 | 158800 | 159100 | 159300 | 158800 | 2613 |
| 587 | 20241015 | 091200 | 7369631600 | 159100 | 158900 | 159300 | 158800 | 1267 |
| 588 | 20241015 | 091100 | 7168252700 | 159000 | 159800 | 159800 | 158700 | 3726 |
| 589 | 20241015 | 091000 | 6575628600 | 159400 | 159300 | 159400 | 159100 | 1183 |
| 590 | 20241015 | 090900 | 6387365600 | 159100 | 160200 | 160300 | 159100 | 2178 |
| 591 | 20241015 | 090800 | 6039911100 | 159700 | 159900 | 160100 | 159000 | 6485 |
| 592 | 20241015 | 090700 | 5005996800 | 159900 | 160700 | 161000 | 159700 | 2197 |
| 593 | 20241015 | 090600 | 4654285500 | 160300 | 159700 | 160900 | 159600 | 2074 |
| 594 | 20241015 | 090500 | 4321947100 | 159700 | 159500 | 160200 | 159300 | 1793 |
| 595 | 20241015 | 090400 | 4035679400 | 159700 | 159700 | 160900 | 159400 | 3939 |
| 596 | 20241015 | 090300 | 3406748400 | 159600 | 162100 | 162200 | 159600 | 5724 |
| 597 | 20241015 | 090200 | 2486815600 | 162100 | 160500 | 162900 | 160500 | 3658 |
| 598 | 20241015 | 090100 | 1895882000 | 160500 | 160300 | 160500 | 159800 | 3437 |
| 599 | 20241015 | 090000 | 1345553800 | 160200 | 159300 | 160700 | 159300 | 7837 |