35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241008 | 190000 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 11276 |
| 3 | 20241008 | 185900 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 4 | 20241008 | 185800 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 5 | 20241008 | 185700 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 6 | 20241008 | 185600 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 7 | 20241008 | 185500 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 8 | 20241008 | 185400 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 9 | 20241008 | 185300 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 10 | 20241008 | 185200 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 11 | 20241008 | 185100 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 12 | 20241008 | 185000 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 13 | 20241008 | 184900 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 14 | 20241008 | 184800 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 15 | 20241008 | 184700 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 16 | 20241008 | 184600 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 17 | 20241008 | 184500 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 18 | 20241008 | 184400 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 19 | 20241008 | 184300 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 20 | 20241008 | 184200 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 21 | 20241008 | 184100 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 22 | 20241008 | 184000 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 23 | 20241008 | 183900 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 24 | 20241008 | 183800 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 25 | 20241008 | 183700 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 26 | 20241008 | 183600 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 27 | 20241008 | 183500 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 28 | 20241008 | 183400 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 29 | 20241008 | 183300 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 30 | 20241008 | 183200 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 31 | 20241008 | 183100 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 32 | 20241008 | 183000 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 11276 |
| 33 | 20241008 | 182900 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 34 | 20241008 | 182800 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 35 | 20241008 | 182700 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 36 | 20241008 | 182600 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 37 | 20241008 | 182500 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 38 | 20241008 | 182400 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 39 | 20241008 | 182300 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 40 | 20241008 | 182200 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 41 | 20241008 | 182100 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 42 | 20241008 | 182000 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 43 | 20241008 | 181900 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 44 | 20241008 | 181800 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 45 | 20241008 | 181700 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 46 | 20241008 | 181600 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 47 | 20241008 | 181500 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 48 | 20241008 | 181400 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 49 | 20241008 | 181300 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 50 | 20241008 | 181200 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 51 | 20241008 | 181100 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 52 | 20241008 | 181000 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 53 | 20241008 | 180900 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 54 | 20241008 | 180800 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 55 | 20241008 | 180700 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 56 | 20241008 | 180600 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 57 | 20241008 | 180500 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 58 | 20241008 | 180400 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 59 | 20241008 | 180300 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 60 | 20241008 | 180200 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 61 | 20241008 | 180100 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 62 | 20241008 | 180000 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 11276 |
| 63 | 20241008 | 175900 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 64 | 20241008 | 175800 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 65 | 20241008 | 175700 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 66 | 20241008 | 175600 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 67 | 20241008 | 175500 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 68 | 20241008 | 175400 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 69 | 20241008 | 175300 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 70 | 20241008 | 175200 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 71 | 20241008 | 175100 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 72 | 20241008 | 175000 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 73 | 20241008 | 174900 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 74 | 20241008 | 174800 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 75 | 20241008 | 174700 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 76 | 20241008 | 174600 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 77 | 20241008 | 174500 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 78 | 20241008 | 174400 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 79 | 20241008 | 174300 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 80 | 20241008 | 174200 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 81 | 20241008 | 174100 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 82 | 20241008 | 174000 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 83 | 20241008 | 173900 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 84 | 20241008 | 173800 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 85 | 20241008 | 173700 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 86 | 20241008 | 173600 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 87 | 20241008 | 173500 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 88 | 20241008 | 173400 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 89 | 20241008 | 173300 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 90 | 20241008 | 173200 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 91 | 20241008 | 173100 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 92 | 20241008 | 173000 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 11276 |
| 93 | 20241008 | 172900 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 94 | 20241008 | 172800 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 95 | 20241008 | 172700 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 96 | 20241008 | 172600 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 97 | 20241008 | 172500 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 98 | 20241008 | 172400 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 99 | 20241008 | 172300 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 100 | 20241008 | 172200 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 101 | 20241008 | 172100 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 102 | 20241008 | 172000 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 103 | 20241008 | 171900 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 104 | 20241008 | 171800 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 105 | 20241008 | 171700 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 106 | 20241008 | 171600 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 107 | 20241008 | 171500 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 108 | 20241008 | 171400 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 109 | 20241008 | 171300 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 110 | 20241008 | 171200 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 111 | 20241008 | 171100 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 112 | 20241008 | 171000 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 113 | 20241008 | 170900 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 114 | 20241008 | 170800 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 115 | 20241008 | 170700 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 116 | 20241008 | 170600 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 117 | 20241008 | 170500 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 118 | 20241008 | 170400 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 119 | 20241008 | 170300 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 120 | 20241008 | 170200 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 121 | 20241008 | 170100 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 122 | 20241008 | 170000 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 11276 |
| 123 | 20241008 | 165900 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 124 | 20241008 | 165800 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 125 | 20241008 | 165700 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 126 | 20241008 | 165600 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 127 | 20241008 | 165500 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 128 | 20241008 | 165400 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 129 | 20241008 | 165300 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 130 | 20241008 | 165200 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 131 | 20241008 | 165100 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 132 | 20241008 | 165000 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 133 | 20241008 | 164900 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 134 | 20241008 | 164800 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 135 | 20241008 | 164700 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 136 | 20241008 | 164600 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 137 | 20241008 | 164500 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 138 | 20241008 | 164400 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 139 | 20241008 | 164300 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 140 | 20241008 | 164200 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 141 | 20241008 | 164100 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 142 | 20241008 | 164000 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 143 | 20241008 | 163900 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 144 | 20241008 | 163800 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 145 | 20241008 | 163700 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 146 | 20241008 | 163600 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 147 | 20241008 | 163500 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 148 | 20241008 | 163400 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 149 | 20241008 | 163300 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 150 | 20241008 | 163200 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 151 | 20241008 | 163100 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 152 | 20241008 | 163000 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 11276 |
| 153 | 20241008 | 162900 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 154 | 20241008 | 162800 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 155 | 20241008 | 162700 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 156 | 20241008 | 162600 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 157 | 20241008 | 162500 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 158 | 20241008 | 162400 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 159 | 20241008 | 162300 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 160 | 20241008 | 162200 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 161 | 20241008 | 162100 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 162 | 20241008 | 162000 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 163 | 20241008 | 161900 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 164 | 20241008 | 161800 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 165 | 20241008 | 161700 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 166 | 20241008 | 161600 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 167 | 20241008 | 161500 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 168 | 20241008 | 161400 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 169 | 20241008 | 161300 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 170 | 20241008 | 161200 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 171 | 20241008 | 161100 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 172 | 20241008 | 161000 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 173 | 20241008 | 160900 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 174 | 20241008 | 160800 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 175 | 20241008 | 160700 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 176 | 20241008 | 160600 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 177 | 20241008 | 160500 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 178 | 20241008 | 160400 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 179 | 20241008 | 160300 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 180 | 20241008 | 160200 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 181 | 20241008 | 160100 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 182 | 20241008 | 160000 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 11276 |
| 183 | 20241008 | 155900 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 184 | 20241008 | 155800 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 185 | 20241008 | 155700 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 186 | 20241008 | 155600 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 187 | 20241008 | 155500 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 188 | 20241008 | 155400 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 189 | 20241008 | 155300 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 190 | 20241008 | 155200 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 191 | 20241008 | 155100 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 192 | 20241008 | 155000 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 193 | 20241008 | 154900 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 194 | 20241008 | 154800 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 195 | 20241008 | 154700 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 196 | 20241008 | 154600 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 197 | 20241008 | 154500 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 198 | 20241008 | 154400 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 199 | 20241008 | 154300 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 200 | 20241008 | 154200 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 201 | 20241008 | 154100 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 202 | 20241008 | 154000 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 203 | 20241008 | 153900 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 204 | 20241008 | 153800 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 205 | 20241008 | 153700 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 206 | 20241008 | 153600 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 207 | 20241008 | 153500 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 208 | 20241008 | 153400 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 209 | 20241008 | 153300 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 210 | 20241008 | 153200 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 211 | 20241008 | 153100 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 0 |
| 212 | 20241008 | 153000 | 24265919400 | 147700 | 147700 | 147700 | 147700 | 22552 |
| 213 | 20241008 | 152900 | 22600454200 | 147700 | 147700 | 147700 | 147700 | 0 |
| 214 | 20241008 | 152800 | 22600454200 | 147700 | 147700 | 147700 | 147700 | 0 |
| 215 | 20241008 | 152700 | 22600454200 | 147700 | 147700 | 147700 | 147700 | 0 |
| 216 | 20241008 | 152600 | 22600454200 | 147700 | 147700 | 147700 | 147700 | 0 |
| 217 | 20241008 | 152500 | 22600454200 | 147700 | 147700 | 147700 | 147700 | 0 |
| 218 | 20241008 | 152400 | 22600454200 | 147700 | 147700 | 147700 | 147700 | 0 |
| 219 | 20241008 | 152300 | 22600454200 | 147700 | 147700 | 147700 | 147700 | 0 |
| 220 | 20241008 | 152200 | 22600454200 | 147700 | 147700 | 147700 | 147700 | 0 |
| 221 | 20241008 | 152100 | 22600454200 | 147700 | 147700 | 147700 | 147700 | 0 |
| 222 | 20241008 | 152000 | 22600454200 | 147700 | 147700 | 147700 | 147700 | 0 |
| 223 | 20241008 | 151900 | 22600454200 | 147700 | 147500 | 147800 | 147300 | 311 |
| 224 | 20241008 | 151800 | 22554566800 | 147400 | 147100 | 147700 | 146600 | 970 |
| 225 | 20241008 | 151700 | 22411635300 | 147100 | 146800 | 147200 | 146600 | 1064 |
| 226 | 20241008 | 151600 | 22255456800 | 146900 | 146500 | 147100 | 146400 | 980 |
| 227 | 20241008 | 151500 | 22111620500 | 146500 | 146500 | 147000 | 146400 | 1998 |
| 228 | 20241008 | 151400 | 21818489500 | 146500 | 147000 | 147000 | 146500 | 1036 |
| 229 | 20241008 | 151300 | 21666513300 | 147000 | 146500 | 147100 | 146500 | 932 |
| 230 | 20241008 | 151200 | 21529688200 | 146500 | 146600 | 147200 | 146500 | 1236 |
| 231 | 20241008 | 151100 | 21348335700 | 146600 | 146700 | 146900 | 146600 | 1156 |
| 232 | 20241008 | 151000 | 21178795100 | 146600 | 146800 | 147300 | 146400 | 1585 |
| 233 | 20241008 | 150900 | 20946269000 | 146800 | 147100 | 147700 | 146800 | 2394 |
| 234 | 20241008 | 150800 | 20594025100 | 147100 | 147600 | 147700 | 147000 | 1250 |
| 235 | 20241008 | 150700 | 20410053800 | 147600 | 147700 | 147800 | 147400 | 1532 |
| 236 | 20241008 | 150600 | 20183996000 | 147800 | 148000 | 148100 | 147700 | 1134 |
| 237 | 20241008 | 150500 | 20016208000 | 148000 | 148200 | 148300 | 148000 | 823 |
| 238 | 20241008 | 150400 | 19894312800 | 148200 | 148200 | 148300 | 148100 | 662 |
| 239 | 20241008 | 150300 | 19796227100 | 148300 | 148300 | 148400 | 148200 | 436 |
| 240 | 20241008 | 150200 | 19731589200 | 148400 | 148400 | 148500 | 148200 | 425 |
| 241 | 20241008 | 150100 | 19668560600 | 148400 | 148300 | 148600 | 148000 | 2679 |
| 242 | 20241008 | 150000 | 19271619100 | 148300 | 148400 | 148800 | 148000 | 3663 |
| 243 | 20241008 | 145900 | 18728434400 | 148400 | 148400 | 148600 | 148300 | 882 |
| 244 | 20241008 | 145800 | 18597535300 | 148400 | 148500 | 148700 | 148400 | 640 |
| 245 | 20241008 | 145700 | 18502474300 | 148500 | 148600 | 148900 | 148500 | 732 |
| 246 | 20241008 | 145600 | 18393680800 | 148600 | 148600 | 148900 | 148500 | 990 |
| 247 | 20241008 | 145500 | 18246500600 | 148500 | 148900 | 149000 | 148500 | 456 |
| 248 | 20241008 | 145400 | 18178688700 | 149000 | 148600 | 149000 | 148500 | 771 |
| 249 | 20241008 | 145300 | 18064080900 | 148700 | 148700 | 148800 | 148600 | 423 |
| 250 | 20241008 | 145200 | 18001193000 | 148800 | 148900 | 148900 | 148700 | 605 |
| 251 | 20241008 | 145100 | 17911180400 | 148800 | 148900 | 149200 | 148700 | 598 |
| 252 | 20241008 | 145000 | 17822104000 | 148900 | 148800 | 149000 | 148700 | 840 |
| 253 | 20241008 | 144900 | 17697054200 | 148900 | 149000 | 149100 | 148900 | 591 |
| 254 | 20241008 | 144800 | 17608987500 | 149000 | 148900 | 149100 | 148800 | 878 |
| 255 | 20241008 | 144700 | 17478165500 | 148800 | 148700 | 148900 | 148700 | 552 |
| 256 | 20241008 | 144600 | 17396010800 | 148700 | 148800 | 148900 | 148600 | 642 |
| 257 | 20241008 | 144500 | 17300522900 | 148800 | 148700 | 148900 | 148600 | 543 |
| 258 | 20241008 | 144400 | 17219727500 | 148700 | 148800 | 148900 | 148500 | 1771 |
| 259 | 20241008 | 144300 | 16956454200 | 148900 | 149000 | 149000 | 148600 | 1613 |
| 260 | 20241008 | 144200 | 16716415700 | 149000 | 149000 | 149100 | 148900 | 476 |
| 261 | 20241008 | 144100 | 16645509700 | 149100 | 149000 | 149200 | 148900 | 768 |
| 262 | 20241008 | 144000 | 16531016700 | 149000 | 149000 | 149100 | 149000 | 474 |
| 263 | 20241008 | 143900 | 16460363200 | 149000 | 149200 | 149300 | 149000 | 2014 |
| 264 | 20241008 | 143800 | 16160158900 | 149200 | 149400 | 149500 | 149200 | 522 |
| 265 | 20241008 | 143700 | 16082211300 | 149400 | 149300 | 149500 | 149300 | 509 |
| 266 | 20241008 | 143600 | 16006134100 | 149400 | 149400 | 149700 | 149300 | 572 |
| 267 | 20241008 | 143500 | 15920624700 | 149400 | 149700 | 149700 | 149400 | 391 |
| 268 | 20241008 | 143400 | 15862165900 | 149700 | 149700 | 149800 | 149500 | 520 |
| 269 | 20241008 | 143300 | 15784328800 | 149700 | 150000 | 150200 | 149600 | 2286 |
| 270 | 20241008 | 143200 | 15441609900 | 150000 | 150100 | 150300 | 150000 | 641 |
| 271 | 20241008 | 143100 | 15345381300 | 150200 | 150300 | 150400 | 150100 | 309 |
| 272 | 20241008 | 143000 | 15298965400 | 150300 | 150100 | 150400 | 150100 | 373 |
| 273 | 20241008 | 142900 | 15242925600 | 150200 | 150200 | 150300 | 150100 | 356 |
| 274 | 20241008 | 142800 | 15189449700 | 150200 | 150000 | 150400 | 150000 | 490 |
| 275 | 20241008 | 142700 | 15115850200 | 150000 | 150100 | 150100 | 150000 | 477 |
| 276 | 20241008 | 142600 | 15044271400 | 150000 | 150000 | 150100 | 149900 | 393 |
| 277 | 20241008 | 142500 | 14985335800 | 149900 | 149900 | 150000 | 149900 | 241 |
| 278 | 20241008 | 142400 | 14949200700 | 149900 | 149900 | 150000 | 149800 | 335 |
| 279 | 20241008 | 142300 | 14898983700 | 149900 | 149900 | 150100 | 149900 | 274 |
| 280 | 20241008 | 142200 | 14857901300 | 149900 | 149900 | 150100 | 149700 | 293 |
| 281 | 20241008 | 142100 | 14813995300 | 149900 | 149900 | 150100 | 149900 | 358 |
| 282 | 20241008 | 142000 | 14760317500 | 149900 | 150000 | 150100 | 149900 | 372 |
| 283 | 20241008 | 141900 | 14704510600 | 150100 | 149900 | 150100 | 149900 | 433 |
| 284 | 20241008 | 141800 | 14639549100 | 149900 | 150000 | 150100 | 149700 | 271 |
| 285 | 20241008 | 141700 | 14598917900 | 150100 | 149700 | 150100 | 149700 | 515 |
| 286 | 20241008 | 141600 | 14521670200 | 149900 | 149700 | 150000 | 149700 | 306 |
| 287 | 20241008 | 141500 | 14475812600 | 149700 | 149700 | 149800 | 149600 | 254 |
| 288 | 20241008 | 141400 | 14437798800 | 149700 | 149600 | 149700 | 149400 | 235 |
| 289 | 20241008 | 141300 | 14402652300 | 149600 | 149700 | 149700 | 149500 | 225 |
| 290 | 20241008 | 141200 | 14368989000 | 149700 | 149600 | 149800 | 149500 | 224 |
| 291 | 20241008 | 141100 | 14335464800 | 149500 | 149800 | 149900 | 149500 | 216 |
| 292 | 20241008 | 141000 | 14303115400 | 149800 | 149600 | 149800 | 149400 | 529 |
| 293 | 20241008 | 140900 | 14223961600 | 149600 | 149700 | 150000 | 149600 | 380 |
| 294 | 20241008 | 140800 | 14167054000 | 149700 | 150000 | 150100 | 149700 | 384 |
| 295 | 20241008 | 140700 | 14109477600 | 150000 | 150000 | 150100 | 149900 | 99 |
| 296 | 20241008 | 140600 | 14094628600 | 149900 | 149900 | 150100 | 149800 | 1884 |
| 297 | 20241008 | 140500 | 13812041600 | 149800 | 150100 | 150100 | 149800 | 353 |
| 298 | 20241008 | 140400 | 13759122000 | 150100 | 150200 | 150300 | 150100 | 142 |
| 299 | 20241008 | 140300 | 13737796400 | 150300 | 150300 | 150400 | 149800 | 273 |
| 300 | 20241008 | 140200 | 13696789700 | 150300 | 149900 | 150400 | 149500 | 971 |
| 301 | 20241008 | 140100 | 13550960400 | 149900 | 150000 | 150100 | 149800 | 272 |
| 302 | 20241008 | 140000 | 13510166400 | 149900 | 149700 | 150100 | 149700 | 266 |
| 303 | 20241008 | 135900 | 13470278600 | 149800 | 150000 | 150000 | 149700 | 229 |
| 304 | 20241008 | 135800 | 13435958700 | 149900 | 150100 | 150200 | 149800 | 250 |
| 305 | 20241008 | 135700 | 13398469800 | 150000 | 150100 | 150100 | 150000 | 289 |
| 306 | 20241008 | 135600 | 13355107100 | 150200 | 150200 | 150300 | 150000 | 150 |
| 307 | 20241008 | 135500 | 13332586700 | 150200 | 150100 | 150500 | 149900 | 555 |
| 308 | 20241008 | 135400 | 13249299000 | 150100 | 150000 | 150200 | 149800 | 569 |
| 309 | 20241008 | 135300 | 13163926400 | 150100 | 149900 | 150100 | 149800 | 769 |
| 310 | 20241008 | 135200 | 13048579600 | 149900 | 149900 | 150100 | 149700 | 304 |
| 311 | 20241008 | 135100 | 13003031200 | 150000 | 150000 | 150200 | 149700 | 427 |
| 312 | 20241008 | 135000 | 12938965100 | 150000 | 150000 | 150200 | 149700 | 257 |
| 313 | 20241008 | 134900 | 12900431100 | 149900 | 149900 | 150300 | 149900 | 353 |
| 314 | 20241008 | 134800 | 12847445100 | 149900 | 149700 | 150200 | 149700 | 735 |
| 315 | 20241008 | 134700 | 12737203300 | 149700 | 150000 | 150100 | 149600 | 168 |
| 316 | 20241008 | 134600 | 12712038300 | 149900 | 150100 | 150100 | 149800 | 579 |
| 317 | 20241008 | 134500 | 12625247100 | 150200 | 150300 | 150300 | 150000 | 463 |
| 318 | 20241008 | 134400 | 12555742600 | 150300 | 150200 | 150300 | 150000 | 283 |
| 319 | 20241008 | 134300 | 12513241100 | 150200 | 150400 | 150400 | 150100 | 214 |
| 320 | 20241008 | 134200 | 12481087900 | 150500 | 150100 | 150500 | 150000 | 205 |
| 321 | 20241008 | 134100 | 12450267300 | 150100 | 150200 | 150400 | 150000 | 451 |
| 322 | 20241008 | 134000 | 12382549300 | 150300 | 150300 | 150500 | 150200 | 238 |
| 323 | 20241008 | 133900 | 12346765900 | 150300 | 150400 | 150500 | 150100 | 354 |
| 324 | 20241008 | 133800 | 12293567200 | 150400 | 150400 | 150500 | 150200 | 172 |
| 325 | 20241008 | 133700 | 12267695600 | 150400 | 150500 | 150500 | 150200 | 474 |
| 326 | 20241008 | 133600 | 12196405400 | 150500 | 150200 | 150600 | 150100 | 553 |
| 327 | 20241008 | 133500 | 12113239300 | 150200 | 149900 | 150200 | 149900 | 405 |
| 328 | 20241008 | 133400 | 12052474800 | 150000 | 150200 | 150300 | 149900 | 214 |
| 329 | 20241008 | 133300 | 12020358800 | 150200 | 150000 | 150200 | 149500 | 1334 |
| 330 | 20241008 | 133200 | 11820250200 | 150000 | 149300 | 150100 | 149300 | 1149 |
| 331 | 20241008 | 133100 | 11648097300 | 149300 | 149400 | 149500 | 149200 | 167 |
| 332 | 20241008 | 133000 | 11623163300 | 149400 | 149100 | 149400 | 149100 | 209 |
| 333 | 20241008 | 132900 | 11591958700 | 149100 | 149200 | 149200 | 149100 | 124 |
| 334 | 20241008 | 132800 | 11573466000 | 149200 | 149300 | 149300 | 149100 | 493 |
| 335 | 20241008 | 132700 | 11499914200 | 149200 | 149300 | 149500 | 149100 | 140 |
| 336 | 20241008 | 132600 | 11479013900 | 149400 | 149500 | 149500 | 149200 | 120 |
| 337 | 20241008 | 132500 | 11461094700 | 149300 | 149300 | 149500 | 149200 | 326 |
| 338 | 20241008 | 132400 | 11412405700 | 149300 | 149300 | 149400 | 149200 | 207 |
| 339 | 20241008 | 132300 | 11381499000 | 149300 | 149300 | 149500 | 149000 | 251 |
| 340 | 20241008 | 132200 | 11344039300 | 149400 | 149100 | 149500 | 149100 | 241 |
| 341 | 20241008 | 132100 | 11308062300 | 149200 | 149300 | 149300 | 149100 | 132 |
| 342 | 20241008 | 132000 | 11288364700 | 149400 | 149400 | 149500 | 149200 | 106 |
| 343 | 20241008 | 131900 | 11272529400 | 149200 | 149400 | 149500 | 149200 | 279 |
| 344 | 20241008 | 131800 | 11230867200 | 149300 | 149400 | 149600 | 149300 | 84 |
| 345 | 20241008 | 131700 | 11218316100 | 149300 | 149500 | 149500 | 149300 | 146 |
| 346 | 20241008 | 131600 | 11196509900 | 149300 | 149500 | 149500 | 149300 | 169 |
| 347 | 20241008 | 131500 | 11171268800 | 149500 | 149100 | 149600 | 149000 | 182 |
| 348 | 20241008 | 131400 | 11144094700 | 149300 | 149000 | 149300 | 149000 | 165 |
| 349 | 20241008 | 131300 | 11119501700 | 149000 | 149000 | 149100 | 148900 | 102 |
| 350 | 20241008 | 131200 | 11104303700 | 149000 | 149100 | 149300 | 149000 | 152 |
| 351 | 20241008 | 131100 | 11081649900 | 149200 | 149100 | 149200 | 149000 | 94 |
| 352 | 20241008 | 131000 | 11067635900 | 149100 | 148700 | 149100 | 148700 | 205 |
| 353 | 20241008 | 130900 | 11037103700 | 149200 | 149400 | 149400 | 148700 | 2485 |
| 354 | 20241008 | 130800 | 10666784700 | 149400 | 149200 | 149400 | 149200 | 136 |
| 355 | 20241008 | 130700 | 10646477600 | 149300 | 149300 | 149400 | 149200 | 96 |
| 356 | 20241008 | 130600 | 10632145700 | 149300 | 149200 | 149500 | 149200 | 176 |
| 357 | 20241008 | 130500 | 10605858200 | 149200 | 149200 | 149300 | 149100 | 193 |
| 358 | 20241008 | 130400 | 10577060800 | 149200 | 149300 | 149300 | 149200 | 142 |
| 359 | 20241008 | 130300 | 10555862200 | 149400 | 149500 | 149600 | 149300 | 373 |
| 360 | 20241008 | 130200 | 10500125200 | 149400 | 149600 | 149600 | 149400 | 220 |
| 361 | 20241008 | 130100 | 10467249400 | 149600 | 149600 | 149600 | 149500 | 311 |
| 362 | 20241008 | 130000 | 10420752700 | 149600 | 149600 | 149700 | 149500 | 334 |
| 363 | 20241008 | 125900 | 10370784100 | 149600 | 149700 | 149700 | 149500 | 313 |
| 364 | 20241008 | 125800 | 10323950700 | 149600 | 149900 | 150000 | 149400 | 2392 |
| 365 | 20241008 | 125700 | 9965846500 | 149900 | 150200 | 150300 | 149900 | 2204 |
| 366 | 20241008 | 125600 | 9635136400 | 150200 | 150300 | 150300 | 150200 | 124 |
| 367 | 20241008 | 125500 | 9616506500 | 150200 | 150400 | 150400 | 150200 | 204 |
| 368 | 20241008 | 125400 | 9585846100 | 150400 | 150300 | 150500 | 150300 | 430 |
| 369 | 20241008 | 125300 | 9521187100 | 150300 | 150300 | 150500 | 150300 | 210 |
| 370 | 20241008 | 125200 | 9489620700 | 150400 | 150300 | 150500 | 150200 | 152 |
| 371 | 20241008 | 125100 | 9466763900 | 150300 | 150300 | 150400 | 150200 | 110 |
| 372 | 20241008 | 125000 | 9450230600 | 150400 | 150400 | 150400 | 150200 | 515 |
| 373 | 20241008 | 124900 | 9372831000 | 150400 | 150400 | 150400 | 150300 | 147 |
| 374 | 20241008 | 124800 | 9350722900 | 150500 | 150400 | 150600 | 150400 | 81 |
| 375 | 20241008 | 124700 | 9338532300 | 150500 | 150500 | 150600 | 150400 | 254 |
| 376 | 20241008 | 124600 | 9300300400 | 150500 | 150600 | 150600 | 150400 | 89 |
| 377 | 20241008 | 124500 | 9286903900 | 150600 | 150600 | 150800 | 150600 | 188 |
| 378 | 20241008 | 124400 | 9258586700 | 150600 | 150600 | 150600 | 150500 | 114 |
| 379 | 20241008 | 124300 | 9241419200 | 150600 | 150500 | 150700 | 150500 | 145 |
| 380 | 20241008 | 124200 | 9219590400 | 150600 | 150600 | 150600 | 150400 | 144 |
| 381 | 20241008 | 124100 | 9197916100 | 150500 | 150500 | 150600 | 150400 | 132 |
| 382 | 20241008 | 124000 | 9178048600 | 150500 | 150300 | 150600 | 150300 | 139 |
| 383 | 20241008 | 123900 | 9157140400 | 150500 | 150500 | 150500 | 150400 | 136 |
| 384 | 20241008 | 123800 | 9136681500 | 150400 | 150500 | 150500 | 150400 | 258 |
| 385 | 20241008 | 123700 | 9097861700 | 150600 | 150600 | 150600 | 150500 | 174 |
| 386 | 20241008 | 123600 | 9071672700 | 150600 | 150600 | 150600 | 150500 | 134 |
| 387 | 20241008 | 123500 | 9051502200 | 150500 | 150600 | 150600 | 150500 | 88 |
| 388 | 20241008 | 123400 | 9038252000 | 150600 | 150500 | 150700 | 150400 | 334 |
| 389 | 20241008 | 123300 | 8987976400 | 150500 | 150600 | 150700 | 150500 | 79 |
| 390 | 20241008 | 123200 | 8976082000 | 150600 | 150600 | 150600 | 150600 | 134 |
| 391 | 20241008 | 123100 | 8955901600 | 150600 | 150700 | 150700 | 150600 | 91 |
| 392 | 20241008 | 123000 | 8942196700 | 150700 | 150800 | 150800 | 150600 | 191 |
| 393 | 20241008 | 122900 | 8913412000 | 150800 | 150900 | 150900 | 150700 | 115 |
| 394 | 20241008 | 122800 | 8896069700 | 150900 | 150500 | 150900 | 150500 | 125 |
| 395 | 20241008 | 122700 | 8877225700 | 151000 | 150500 | 151000 | 150500 | 453 |
| 396 | 20241008 | 122600 | 8808955200 | 150500 | 150500 | 150600 | 150500 | 152 |
| 397 | 20241008 | 122500 | 8786078100 | 150500 | 150500 | 150600 | 150500 | 140 |
| 398 | 20241008 | 122400 | 8765006400 | 150600 | 150700 | 150700 | 150600 | 121 |
| 399 | 20241008 | 122300 | 8746783600 | 150600 | 150600 | 150700 | 150600 | 196 |
| 400 | 20241008 | 122200 | 8717265000 | 150600 | 150700 | 150700 | 150600 | 93 |
| 401 | 20241008 | 122100 | 8703255700 | 150700 | 150800 | 150900 | 150600 | 139 |
| 402 | 20241008 | 122000 | 8682315500 | 150600 | 150800 | 150800 | 150600 | 282 |
| 403 | 20241008 | 121900 | 8639806500 | 150800 | 150900 | 150900 | 150700 | 266 |
| 404 | 20241008 | 121800 | 8599681300 | 150800 | 150800 | 151000 | 150700 | 126 |
| 405 | 20241008 | 121700 | 8580672900 | 150800 | 150900 | 150900 | 150800 | 264 |
| 406 | 20241008 | 121600 | 8540856100 | 150900 | 151000 | 151100 | 150900 | 104 |
| 407 | 20241008 | 121500 | 8525158900 | 151000 | 151100 | 151100 | 150900 | 134 |
| 408 | 20241008 | 121400 | 8504923700 | 151000 | 150900 | 151100 | 150900 | 137 |
| 409 | 20241008 | 121300 | 8484237900 | 151000 | 150900 | 151100 | 150900 | 148 |
| 410 | 20241008 | 121200 | 8461895200 | 151000 | 151300 | 151300 | 150800 | 237 |
| 411 | 20241008 | 121100 | 8426122500 | 150900 | 151300 | 151400 | 150900 | 1891 |
| 412 | 20241008 | 121000 | 8140534700 | 151300 | 151300 | 151400 | 151300 | 90 |
| 413 | 20241008 | 120900 | 8126917300 | 151300 | 151400 | 151500 | 151300 | 96 |
| 414 | 20241008 | 120800 | 8112391000 | 151400 | 151300 | 151500 | 151300 | 148 |
| 415 | 20241008 | 120700 | 8089993400 | 151300 | 151400 | 151500 | 151300 | 156 |
| 416 | 20241008 | 120600 | 8066381200 | 151400 | 151400 | 151500 | 151300 | 287 |
| 417 | 20241008 | 120500 | 8022917300 | 151400 | 151500 | 151600 | 151400 | 105 |
| 418 | 20241008 | 120400 | 8007010400 | 151400 | 151600 | 151600 | 151400 | 656 |
| 419 | 20241008 | 120300 | 7907601700 | 151600 | 151600 | 151800 | 151600 | 82 |
| 420 | 20241008 | 120200 | 7895163600 | 151700 | 151700 | 151700 | 151500 | 304 |
| 421 | 20241008 | 120100 | 7849047400 | 151600 | 151600 | 151900 | 151600 | 304 |
| 422 | 20241008 | 120000 | 7802925100 | 151500 | 151500 | 151600 | 151500 | 236 |
| 423 | 20241008 | 115900 | 7767169700 | 151500 | 151600 | 151600 | 151300 | 386 |
| 424 | 20241008 | 115800 | 7708700000 | 151600 | 151600 | 151700 | 151600 | 90 |
| 425 | 20241008 | 115700 | 7695053500 | 151700 | 151700 | 151800 | 151600 | 71 |
| 426 | 20241008 | 115600 | 7684282700 | 151700 | 151800 | 151800 | 151600 | 128 |
| 427 | 20241008 | 115500 | 7664862500 | 151800 | 152000 | 152100 | 151800 | 61 |
| 428 | 20241008 | 115400 | 7655592600 | 152000 | 152200 | 152200 | 151900 | 249 |
| 429 | 20241008 | 115300 | 7617752700 | 152100 | 152000 | 152200 | 152000 | 74 |
| 430 | 20241008 | 115200 | 7606496100 | 152300 | 152000 | 152300 | 151900 | 217 |
| 431 | 20241008 | 115100 | 7573477900 | 152000 | 151800 | 152100 | 151800 | 122 |
| 432 | 20241008 | 115000 | 7554944600 | 151800 | 151700 | 152100 | 151700 | 94 |
| 433 | 20241008 | 114900 | 7540666800 | 151700 | 152000 | 152100 | 151700 | 147 |
| 434 | 20241008 | 114800 | 7518341400 | 152000 | 152000 | 152100 | 152000 | 42 |
| 435 | 20241008 | 114700 | 7511956300 | 152100 | 152100 | 152200 | 152000 | 139 |
| 436 | 20241008 | 114600 | 7490814300 | 152200 | 152000 | 152200 | 152000 | 169 |
| 437 | 20241008 | 114500 | 7465119400 | 152000 | 151900 | 152200 | 151600 | 380 |
| 438 | 20241008 | 114400 | 7407376800 | 151800 | 151500 | 151900 | 151500 | 67 |
| 439 | 20241008 | 114300 | 7397216100 | 151500 | 151600 | 151900 | 151500 | 121 |
| 440 | 20241008 | 114200 | 7378863900 | 151600 | 151500 | 151700 | 151400 | 356 |
| 441 | 20241008 | 114100 | 7324920500 | 151400 | 151500 | 151600 | 151400 | 89 |
| 442 | 20241008 | 114000 | 7311444800 | 151500 | 151700 | 151700 | 151400 | 63 |
| 443 | 20241008 | 113900 | 7301899600 | 151700 | 151600 | 151700 | 151400 | 83 |
| 444 | 20241008 | 113800 | 7289321300 | 151600 | 151500 | 151600 | 151500 | 88 |
| 445 | 20241008 | 113700 | 7275987100 | 151800 | 151800 | 151800 | 151500 | 119 |
| 446 | 20241008 | 113600 | 7257943700 | 151800 | 151500 | 151800 | 151500 | 120 |
| 447 | 20241008 | 113500 | 7239752300 | 151800 | 151800 | 151800 | 151500 | 228 |
| 448 | 20241008 | 113400 | 7205179700 | 151800 | 151500 | 151900 | 151300 | 1321 |
| 449 | 20241008 | 113300 | 7004861800 | 151500 | 151400 | 151600 | 151400 | 136 |
| 450 | 20241008 | 113200 | 6984266400 | 151500 | 151400 | 151500 | 151300 | 247 |
| 451 | 20241008 | 113100 | 6946870500 | 151400 | 151500 | 151500 | 151400 | 93 |
| 452 | 20241008 | 113000 | 6932785700 | 151400 | 151300 | 151500 | 151200 | 350 |
| 453 | 20241008 | 112900 | 6879819300 | 151300 | 151500 | 151500 | 151300 | 49 |
| 454 | 20241008 | 112800 | 6872401000 | 151600 | 151700 | 151700 | 151400 | 219 |
| 455 | 20241008 | 112700 | 6839214600 | 151700 | 151800 | 151900 | 151400 | 138 |
| 456 | 20241008 | 112600 | 6818286600 | 151800 | 152200 | 152200 | 151800 | 261 |
| 457 | 20241008 | 112500 | 6778571700 | 152300 | 151700 | 152400 | 151700 | 91 |
| 458 | 20241008 | 112400 | 6764733100 | 151500 | 151800 | 152000 | 151500 | 85 |
| 459 | 20241008 | 112300 | 6751829700 | 151800 | 151300 | 151900 | 151200 | 76 |
| 460 | 20241008 | 112200 | 6740304400 | 151500 | 151300 | 151500 | 151200 | 125 |
| 461 | 20241008 | 112100 | 6721384500 | 151500 | 151100 | 151600 | 151100 | 22 |
| 462 | 20241008 | 112000 | 6718057700 | 151500 | 151200 | 151500 | 151100 | 276 |
| 463 | 20241008 | 111900 | 6676264300 | 151300 | 151200 | 151400 | 151100 | 136 |
| 464 | 20241008 | 111800 | 6655704600 | 151200 | 151100 | 151400 | 151100 | 517 |
| 465 | 20241008 | 111700 | 6577519800 | 151000 | 151800 | 151800 | 151000 | 329 |
| 466 | 20241008 | 111600 | 6527808900 | 151600 | 151200 | 151600 | 151000 | 440 |
| 467 | 20241008 | 111500 | 6461266300 | 151000 | 151600 | 151600 | 151000 | 2595 |
| 468 | 20241008 | 111400 | 6068386400 | 151600 | 151800 | 152000 | 151600 | 177 |
| 469 | 20241008 | 111300 | 6041539400 | 151900 | 151700 | 151900 | 151700 | 232 |
| 470 | 20241008 | 111200 | 6006337300 | 151800 | 151900 | 152100 | 151800 | 284 |
| 471 | 20241008 | 111100 | 5963208000 | 151900 | 152100 | 152100 | 151800 | 121 |
| 472 | 20241008 | 111000 | 5944822400 | 152100 | 152200 | 152200 | 151800 | 120 |
| 473 | 20241008 | 110900 | 5926592100 | 152000 | 152000 | 152100 | 151800 | 250 |
| 474 | 20241008 | 110800 | 5888608600 | 152100 | 152200 | 152200 | 151800 | 132 |
| 475 | 20241008 | 110700 | 5868563500 | 152200 | 152100 | 152200 | 151900 | 450 |
| 476 | 20241008 | 110600 | 5800147300 | 152000 | 152000 | 152100 | 151900 | 296 |
| 477 | 20241008 | 110500 | 5755155700 | 152100 | 152000 | 152100 | 151900 | 113 |
| 478 | 20241008 | 110400 | 5737980900 | 152000 | 151900 | 152100 | 151900 | 331 |
| 479 | 20241008 | 110300 | 5687670500 | 151900 | 152000 | 152100 | 151900 | 171 |
| 480 | 20241008 | 110200 | 5661686100 | 152100 | 152000 | 152100 | 151900 | 527 |
| 481 | 20241008 | 110100 | 5581593000 | 152000 | 152200 | 152300 | 152000 | 136 |
| 482 | 20241008 | 110000 | 5560911400 | 152200 | 152400 | 152500 | 152100 | 164 |
| 483 | 20241008 | 105900 | 5535955100 | 152400 | 152000 | 152400 | 152000 | 147 |
| 484 | 20241008 | 105800 | 5513572700 | 152100 | 152500 | 152600 | 152100 | 119 |
| 485 | 20241008 | 105700 | 5495430200 | 152600 | 152300 | 152600 | 152100 | 152 |
| 486 | 20241008 | 105600 | 5472267300 | 152200 | 152000 | 152500 | 152000 | 121 |
| 487 | 20241008 | 105500 | 5453861200 | 152300 | 152200 | 152600 | 152000 | 890 |
| 488 | 20241008 | 105400 | 5318426600 | 152600 | 152700 | 152700 | 152300 | 296 |
| 489 | 20241008 | 105300 | 5273269000 | 152600 | 152500 | 152600 | 152200 | 114 |
| 490 | 20241008 | 105200 | 5255891400 | 152500 | 152500 | 152500 | 152200 | 295 |
| 491 | 20241008 | 105100 | 5210942600 | 152500 | 152500 | 152700 | 152100 | 117 |
| 492 | 20241008 | 105000 | 5193112100 | 152500 | 152100 | 152600 | 152100 | 113 |
| 493 | 20241008 | 104900 | 5175912600 | 152000 | 152500 | 152700 | 152000 | 1669 |
| 494 | 20241008 | 104800 | 4922039400 | 152700 | 152800 | 153000 | 152500 | 180 |
| 495 | 20241008 | 104700 | 4894569500 | 152800 | 152800 | 152800 | 152500 | 93 |
| 496 | 20241008 | 104600 | 4880367200 | 152500 | 152700 | 152900 | 152500 | 631 |
| 497 | 20241008 | 104500 | 4784026100 | 152700 | 152700 | 153000 | 152600 | 82 |
| 498 | 20241008 | 104400 | 4771504200 | 152700 | 152900 | 153000 | 152700 | 187 |
| 499 | 20241008 | 104300 | 4742917700 | 152900 | 152800 | 153100 | 152700 | 142 |
| 500 | 20241008 | 104200 | 4721211000 | 152700 | 152600 | 153000 | 152600 | 196 |
| 501 | 20241008 | 104100 | 4691265300 | 152900 | 152900 | 153000 | 152600 | 138 |
| 502 | 20241008 | 104000 | 4670165800 | 152600 | 152600 | 153100 | 152600 | 923 |
| 503 | 20241008 | 103900 | 4529158100 | 152900 | 152800 | 153000 | 152600 | 244 |
| 504 | 20241008 | 103800 | 4491878600 | 152700 | 152800 | 152800 | 152700 | 89 |
| 505 | 20241008 | 103700 | 4478283700 | 152700 | 152700 | 152800 | 152700 | 120 |
| 506 | 20241008 | 103600 | 4459955100 | 152900 | 152200 | 152900 | 152200 | 334 |
| 507 | 20241008 | 103500 | 4408986400 | 152400 | 152400 | 152400 | 152200 | 527 |
| 508 | 20241008 | 103400 | 4328731500 | 152500 | 152300 | 152500 | 152200 | 88 |
| 509 | 20241008 | 103300 | 4315330400 | 152300 | 152400 | 152700 | 152100 | 785 |
| 510 | 20241008 | 103200 | 4195779400 | 152500 | 152700 | 152700 | 152400 | 915 |
| 511 | 20241008 | 103100 | 4056292300 | 152600 | 152600 | 152900 | 152600 | 229 |
| 512 | 20241008 | 103000 | 4021327000 | 153000 | 152500 | 153000 | 152500 | 302 |
| 513 | 20241008 | 102900 | 3975252200 | 152700 | 153000 | 153000 | 152500 | 1837 |
| 514 | 20241008 | 102800 | 3694728800 | 153000 | 153200 | 153300 | 153000 | 562 |
| 515 | 20241008 | 102700 | 3608679000 | 153200 | 153200 | 153400 | 153200 | 155 |
| 516 | 20241008 | 102600 | 3584924500 | 153200 | 153400 | 153400 | 153200 | 516 |
| 517 | 20241008 | 102500 | 3505805500 | 153400 | 153700 | 153700 | 153400 | 188 |
| 518 | 20241008 | 102400 | 3476938800 | 153700 | 153400 | 153700 | 153400 | 95 |
| 519 | 20241008 | 102300 | 3462354400 | 153500 | 153500 | 153600 | 153500 | 164 |
| 520 | 20241008 | 102200 | 3437176700 | 153600 | 153600 | 153800 | 153500 | 110 |
| 521 | 20241008 | 102100 | 3420276500 | 153600 | 153900 | 153900 | 153600 | 208 |
| 522 | 20241008 | 102000 | 3388287500 | 153900 | 154000 | 154300 | 153800 | 154 |
| 523 | 20241008 | 101900 | 3364576800 | 154300 | 154200 | 154500 | 153900 | 170 |
| 524 | 20241008 | 101800 | 3338380600 | 154500 | 154600 | 154600 | 154200 | 73 |
| 525 | 20241008 | 101700 | 3327117300 | 154600 | 154400 | 154600 | 154200 | 119 |
| 526 | 20241008 | 101600 | 3308733300 | 154400 | 154500 | 154600 | 154100 | 469 |
| 527 | 20241008 | 101500 | 3236279100 | 154400 | 154500 | 154500 | 154200 | 62 |
| 528 | 20241008 | 101400 | 3226710200 | 154400 | 154300 | 154400 | 154300 | 96 |
| 529 | 20241008 | 101300 | 3211896300 | 154300 | 154100 | 154500 | 153800 | 63 |
| 530 | 20241008 | 101200 | 3202182400 | 154100 | 153600 | 154100 | 153600 | 130 |
| 531 | 20241008 | 101100 | 3182157100 | 154000 | 153600 | 154000 | 153600 | 33 |
| 532 | 20241008 | 101000 | 3177079500 | 153900 | 153800 | 154000 | 153600 | 184 |
| 533 | 20241008 | 100900 | 3148772500 | 153800 | 153700 | 153800 | 153500 | 40 |
| 534 | 20241008 | 100800 | 3142626500 | 153900 | 154100 | 154100 | 153900 | 17 |
| 535 | 20241008 | 100700 | 3140009100 | 154100 | 154000 | 154200 | 153900 | 64 |
| 536 | 20241008 | 100600 | 3130144300 | 153700 | 153900 | 154000 | 153700 | 207 |
| 537 | 20241008 | 100500 | 3098302000 | 153900 | 154000 | 154200 | 153800 | 433 |
| 538 | 20241008 | 100400 | 3031623900 | 154100 | 153900 | 154100 | 153700 | 44 |
| 539 | 20241008 | 100300 | 3024853300 | 153900 | 153700 | 153900 | 153500 | 112 |
| 540 | 20241008 | 100200 | 3007643000 | 153800 | 153800 | 153900 | 153700 | 25 |
| 541 | 20241008 | 100100 | 3003798100 | 153900 | 153700 | 153900 | 153700 | 87 |
| 542 | 20241008 | 100000 | 2990423500 | 154000 | 153800 | 154000 | 153700 | 21 |
| 543 | 20241008 | 095900 | 2987193100 | 153800 | 153800 | 153800 | 153700 | 80 |
| 544 | 20241008 | 095800 | 2974895700 | 154000 | 153700 | 154000 | 153700 | 41 |
| 545 | 20241008 | 095700 | 2968589400 | 153700 | 153600 | 154200 | 153600 | 191 |
| 546 | 20241008 | 095600 | 2939215600 | 153700 | 154000 | 154000 | 153600 | 176 |
| 547 | 20241008 | 095500 | 2912163800 | 154000 | 153900 | 154000 | 153600 | 108 |
| 548 | 20241008 | 095400 | 2895562800 | 153900 | 153600 | 154000 | 153500 | 277 |
| 549 | 20241008 | 095300 | 2853011000 | 153500 | 153800 | 153900 | 153500 | 177 |
| 550 | 20241008 | 095200 | 2825810200 | 153800 | 153800 | 153900 | 153800 | 27 |
| 551 | 20241008 | 095100 | 2821657000 | 153800 | 154100 | 154100 | 153800 | 114 |
| 552 | 20241008 | 095000 | 2804104200 | 154100 | 154300 | 154300 | 154100 | 65 |
| 553 | 20241008 | 094900 | 2794076400 | 154200 | 154400 | 154500 | 154200 | 95 |
| 554 | 20241008 | 094800 | 2779423800 | 154500 | 154400 | 154500 | 154200 | 115 |
| 555 | 20241008 | 094700 | 2761670200 | 154400 | 154400 | 154700 | 154400 | 14 |
| 556 | 20241008 | 094600 | 2759507100 | 154600 | 154500 | 154600 | 154400 | 99 |
| 557 | 20241008 | 094500 | 2744210300 | 154500 | 154400 | 155000 | 154400 | 144 |
| 558 | 20241008 | 094400 | 2721952600 | 154300 | 154200 | 154400 | 153800 | 627 |
| 559 | 20241008 | 094300 | 2625176600 | 154200 | 153800 | 154300 | 153800 | 36 |
| 560 | 20241008 | 094200 | 2619628000 | 154200 | 154200 | 154300 | 153800 | 134 |
| 561 | 20241008 | 094100 | 2598986300 | 154200 | 153800 | 154900 | 153700 | 2256 |
| 562 | 20241008 | 094000 | 2250868500 | 153900 | 154100 | 154200 | 153500 | 132 |
| 563 | 20241008 | 093900 | 2230559700 | 154100 | 154000 | 154100 | 153700 | 69 |
| 564 | 20241008 | 093800 | 2219931000 | 154000 | 153400 | 154000 | 153300 | 117 |
| 565 | 20241008 | 093700 | 2201970600 | 153400 | 153600 | 153600 | 153200 | 64 |
| 566 | 20241008 | 093600 | 2192146600 | 153200 | 153800 | 153800 | 153200 | 108 |
| 567 | 20241008 | 093500 | 2175568500 | 153700 | 153600 | 153800 | 153500 | 175 |
| 568 | 20241008 | 093400 | 2148678400 | 153800 | 153700 | 153800 | 153600 | 30 |
| 569 | 20241008 | 093300 | 2144065100 | 153800 | 153900 | 153900 | 153500 | 59 |
| 570 | 20241008 | 093200 | 2134990700 | 153500 | 154100 | 154300 | 153500 | 202 |
| 571 | 20241008 | 093100 | 2103926100 | 154100 | 153300 | 154100 | 153300 | 244 |
| 572 | 20241008 | 093000 | 2066404600 | 153200 | 153300 | 153700 | 153200 | 49 |
| 573 | 20241008 | 092900 | 2058878200 | 153400 | 153200 | 153500 | 153200 | 160 |
| 574 | 20241008 | 092800 | 2034338700 | 153200 | 153100 | 153400 | 153100 | 198 |
| 575 | 20241008 | 092700 | 2004001900 | 153500 | 153200 | 153500 | 153100 | 95 |
| 576 | 20241008 | 092600 | 1989442200 | 153200 | 153000 | 153400 | 153000 | 41 |
| 577 | 20241008 | 092500 | 1983163000 | 153000 | 153500 | 153800 | 152900 | 538 |
| 578 | 20241008 | 092400 | 1900688900 | 153500 | 153200 | 153700 | 153200 | 79 |
| 579 | 20241008 | 092300 | 1888563300 | 153400 | 153000 | 153400 | 153000 | 402 |
| 580 | 20241008 | 092200 | 1827029000 | 153100 | 153300 | 153300 | 153000 | 638 |
| 581 | 20241008 | 092100 | 1729323000 | 153300 | 153400 | 153400 | 153300 | 320 |
| 582 | 20241008 | 092000 | 1680263300 | 153600 | 153400 | 154000 | 153300 | 873 |
| 583 | 20241008 | 091900 | 1545951700 | 153400 | 153400 | 153500 | 153400 | 181 |
| 584 | 20241008 | 091800 | 1518185900 | 153400 | 153500 | 153500 | 153100 | 1489 |
| 585 | 20241008 | 091700 | 1289761800 | 153500 | 153900 | 154000 | 153500 | 955 |
| 586 | 20241008 | 091600 | 1143069300 | 153900 | 154000 | 154000 | 153700 | 228 |
| 587 | 20241008 | 091500 | 1108003200 | 154000 | 154300 | 154400 | 153700 | 347 |
| 588 | 20241008 | 091400 | 1054566000 | 154300 | 154700 | 154700 | 154300 | 275 |
| 589 | 20241008 | 091300 | 1012087900 | 154700 | 154200 | 154700 | 154100 | 194 |
| 590 | 20241008 | 091200 | 982113400 | 154300 | 154100 | 154300 | 154000 | 109 |
| 591 | 20241008 | 091100 | 965312800 | 154200 | 154100 | 154400 | 154000 | 100 |
| 592 | 20241008 | 091000 | 949905400 | 154100 | 154400 | 154600 | 153900 | 737 |
| 593 | 20241008 | 090900 | 836212600 | 154400 | 153900 | 154400 | 153800 | 154 |
| 594 | 20241008 | 090800 | 812494600 | 153900 | 153900 | 154100 | 153800 | 278 |
| 595 | 20241008 | 090700 | 769705600 | 153900 | 153700 | 154100 | 153700 | 168 |
| 596 | 20241008 | 090600 | 743848400 | 153700 | 153500 | 154000 | 153100 | 2207 |
| 597 | 20241008 | 090500 | 404987000 | 153500 | 154000 | 154000 | 153500 | 781 |
| 598 | 20241008 | 090400 | 284894900 | 154300 | 153900 | 154500 | 153900 | 141 |
| 599 | 20241008 | 090300 | 263180800 | 153900 | 153900 | 154000 | 153900 | 230 |
| 600 | 20241008 | 090200 | 227778500 | 153900 | 153900 | 154700 | 153900 | 204 |
| 601 | 20241008 | 090100 | 196349900 | 153900 | 154100 | 154700 | 153600 | 821 |
| 602 | 20241008 | 090000 | 69857100 | 154100 | 155500 | 155500 | 154100 | 447 |