34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241018 | 183000 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 71564 |
| 3 | 20241018 | 182900 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 4 | 20241018 | 182800 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 5 | 20241018 | 182700 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 6 | 20241018 | 182600 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 7 | 20241018 | 182500 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 8 | 20241018 | 182400 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 9 | 20241018 | 182300 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 10 | 20241018 | 182200 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 11 | 20241018 | 182100 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 12 | 20241018 | 182000 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 13 | 20241018 | 181900 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 14 | 20241018 | 181800 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 15 | 20241018 | 181700 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 16 | 20241018 | 181600 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 17 | 20241018 | 181500 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 18 | 20241018 | 181400 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 19 | 20241018 | 181300 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 20 | 20241018 | 181200 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 21 | 20241018 | 181100 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 22 | 20241018 | 181000 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 23 | 20241018 | 180900 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 24 | 20241018 | 180800 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 25 | 20241018 | 180700 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 26 | 20241018 | 180600 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 27 | 20241018 | 180500 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 28 | 20241018 | 180400 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 29 | 20241018 | 180300 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 30 | 20241018 | 180200 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 31 | 20241018 | 180100 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 32 | 20241018 | 180000 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 71564 |
| 33 | 20241018 | 175900 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 34 | 20241018 | 175800 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 35 | 20241018 | 175700 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 36 | 20241018 | 175600 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 37 | 20241018 | 175500 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 38 | 20241018 | 175400 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 39 | 20241018 | 175300 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 40 | 20241018 | 175200 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 41 | 20241018 | 175100 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 42 | 20241018 | 175000 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 43 | 20241018 | 174900 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 44 | 20241018 | 174800 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 45 | 20241018 | 174700 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 46 | 20241018 | 174600 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 47 | 20241018 | 174500 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 48 | 20241018 | 174400 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 49 | 20241018 | 174300 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 50 | 20241018 | 174200 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 51 | 20241018 | 174100 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 52 | 20241018 | 174000 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 53 | 20241018 | 173900 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 54 | 20241018 | 173800 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 55 | 20241018 | 173700 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 56 | 20241018 | 173600 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 57 | 20241018 | 173500 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 58 | 20241018 | 173400 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 59 | 20241018 | 173300 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 60 | 20241018 | 173200 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 61 | 20241018 | 173100 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 62 | 20241018 | 173000 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 71564 |
| 63 | 20241018 | 172900 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 64 | 20241018 | 172800 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 65 | 20241018 | 172700 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 66 | 20241018 | 172600 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 67 | 20241018 | 172500 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 68 | 20241018 | 172400 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 69 | 20241018 | 172300 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 70 | 20241018 | 172200 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 71 | 20241018 | 172100 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 72 | 20241018 | 172000 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 73 | 20241018 | 171900 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 74 | 20241018 | 171800 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 75 | 20241018 | 171700 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 76 | 20241018 | 171600 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 77 | 20241018 | 171500 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 78 | 20241018 | 171400 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 79 | 20241018 | 171300 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 80 | 20241018 | 171200 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 81 | 20241018 | 171100 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 82 | 20241018 | 171000 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 83 | 20241018 | 170900 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 84 | 20241018 | 170800 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 85 | 20241018 | 170700 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 86 | 20241018 | 170600 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 87 | 20241018 | 170500 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 88 | 20241018 | 170400 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 89 | 20241018 | 170300 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 90 | 20241018 | 170200 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 91 | 20241018 | 170100 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 92 | 20241018 | 170000 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 71564 |
| 93 | 20241018 | 165900 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 94 | 20241018 | 165800 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 95 | 20241018 | 165700 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 96 | 20241018 | 165600 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 97 | 20241018 | 165500 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 98 | 20241018 | 165400 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 99 | 20241018 | 165300 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 100 | 20241018 | 165200 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 101 | 20241018 | 165100 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 102 | 20241018 | 165000 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 103 | 20241018 | 164900 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 104 | 20241018 | 164800 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 105 | 20241018 | 164700 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 106 | 20241018 | 164600 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 107 | 20241018 | 164500 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 108 | 20241018 | 164400 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 109 | 20241018 | 164300 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 110 | 20241018 | 164200 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 111 | 20241018 | 164100 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 112 | 20241018 | 164000 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 113 | 20241018 | 163900 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 114 | 20241018 | 163800 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 115 | 20241018 | 163700 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 116 | 20241018 | 163600 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 117 | 20241018 | 163500 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 118 | 20241018 | 163400 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 119 | 20241018 | 163300 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 120 | 20241018 | 163200 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 121 | 20241018 | 163100 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 122 | 20241018 | 163000 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 71564 |
| 123 | 20241018 | 162900 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 124 | 20241018 | 162800 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 125 | 20241018 | 162700 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 126 | 20241018 | 162600 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 127 | 20241018 | 162500 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 128 | 20241018 | 162400 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 129 | 20241018 | 162300 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 130 | 20241018 | 162200 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 131 | 20241018 | 162100 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 132 | 20241018 | 162000 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 133 | 20241018 | 161900 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 134 | 20241018 | 161800 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 135 | 20241018 | 161700 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 136 | 20241018 | 161600 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 137 | 20241018 | 161500 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 138 | 20241018 | 161400 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 139 | 20241018 | 161300 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 140 | 20241018 | 161200 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 141 | 20241018 | 161100 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 142 | 20241018 | 161000 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 143 | 20241018 | 160900 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 144 | 20241018 | 160800 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 145 | 20241018 | 160700 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 146 | 20241018 | 160600 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 147 | 20241018 | 160500 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 148 | 20241018 | 160400 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 149 | 20241018 | 160300 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 150 | 20241018 | 160200 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 151 | 20241018 | 160100 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 152 | 20241018 | 160000 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 71564 |
| 153 | 20241018 | 155900 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 154 | 20241018 | 155800 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 155 | 20241018 | 155700 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 156 | 20241018 | 155600 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 157 | 20241018 | 155500 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 158 | 20241018 | 155400 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 159 | 20241018 | 155300 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 160 | 20241018 | 155200 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 161 | 20241018 | 155100 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 162 | 20241018 | 155000 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 163 | 20241018 | 154900 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 164 | 20241018 | 154800 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 165 | 20241018 | 154700 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 166 | 20241018 | 154600 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 167 | 20241018 | 154500 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 168 | 20241018 | 154400 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 169 | 20241018 | 154300 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 170 | 20241018 | 154200 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 171 | 20241018 | 154100 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 172 | 20241018 | 154000 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 173 | 20241018 | 153900 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 174 | 20241018 | 153800 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 175 | 20241018 | 153700 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 176 | 20241018 | 153600 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 177 | 20241018 | 153500 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 178 | 20241018 | 153400 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 179 | 20241018 | 153300 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 180 | 20241018 | 153200 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 181 | 20241018 | 153100 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 182 | 20241018 | 153000 | 295792112300 | 155300 | 155300 | 155300 | 155300 | 143128 |
| 183 | 20241018 | 152900 | 284678223100 | 155500 | 155500 | 155500 | 155500 | 0 |
| 184 | 20241018 | 152800 | 284678223100 | 155500 | 155500 | 155500 | 155500 | 0 |
| 185 | 20241018 | 152700 | 284678223100 | 155500 | 155500 | 155500 | 155500 | 0 |
| 186 | 20241018 | 152600 | 284678223100 | 155500 | 155500 | 155500 | 155500 | 0 |
| 187 | 20241018 | 152500 | 284678223100 | 155500 | 155500 | 155500 | 155500 | 0 |
| 188 | 20241018 | 152400 | 284678223100 | 155500 | 155500 | 155500 | 155500 | 0 |
| 189 | 20241018 | 152300 | 284678223100 | 155500 | 155500 | 155500 | 155500 | 0 |
| 190 | 20241018 | 152200 | 284678223100 | 155500 | 155500 | 155500 | 155500 | 0 |
| 191 | 20241018 | 152100 | 284678223100 | 155500 | 155500 | 155500 | 155500 | 0 |
| 192 | 20241018 | 152000 | 284678223100 | 155500 | 155500 | 155500 | 155500 | 0 |
| 193 | 20241018 | 151900 | 284678223100 | 155500 | 155400 | 155700 | 155300 | 13059 |
| 194 | 20241018 | 151800 | 282646839900 | 155500 | 155400 | 155500 | 155200 | 11513 |
| 195 | 20241018 | 151700 | 280857679200 | 155400 | 155500 | 155500 | 155300 | 4457 |
| 196 | 20241018 | 151600 | 280165134700 | 155500 | 155400 | 155500 | 155400 | 3965 |
| 197 | 20241018 | 151500 | 279548905500 | 155500 | 155700 | 155800 | 155300 | 10880 |
| 198 | 20241018 | 151400 | 277856826600 | 155700 | 155700 | 155800 | 155600 | 5136 |
| 199 | 20241018 | 151300 | 277057115400 | 155700 | 155800 | 155800 | 155700 | 12184 |
| 200 | 20241018 | 151200 | 275159643500 | 155700 | 155800 | 155900 | 155700 | 9913 |
| 201 | 20241018 | 151100 | 273615789600 | 155800 | 155700 | 155800 | 155700 | 5088 |
| 202 | 20241018 | 151000 | 272823167200 | 155700 | 155400 | 155800 | 155400 | 7851 |
| 203 | 20241018 | 150900 | 271601493600 | 155400 | 155400 | 155600 | 155400 | 5090 |
| 204 | 20241018 | 150800 | 270810057800 | 155500 | 155600 | 155600 | 155500 | 2248 |
| 205 | 20241018 | 150700 | 270460352400 | 155600 | 155400 | 155700 | 155300 | 7779 |
| 206 | 20241018 | 150600 | 269250524200 | 155400 | 155500 | 155700 | 155300 | 6365 |
| 207 | 20241018 | 150500 | 268261009600 | 155600 | 155700 | 155800 | 155600 | 4834 |
| 208 | 20241018 | 150400 | 267508664000 | 155700 | 155500 | 155800 | 155500 | 7425 |
| 209 | 20241018 | 150300 | 266352416400 | 155500 | 155700 | 155800 | 155400 | 4490 |
| 210 | 20241018 | 150200 | 265653956000 | 155700 | 155800 | 155900 | 155600 | 3034 |
| 211 | 20241018 | 150100 | 265181358400 | 155900 | 155800 | 155900 | 155700 | 7259 |
| 212 | 20241018 | 150000 | 264050495000 | 155900 | 155900 | 155900 | 155700 | 2231 |
| 213 | 20241018 | 145900 | 263702911800 | 155900 | 155700 | 155900 | 155600 | 3904 |
| 214 | 20241018 | 145800 | 263094975800 | 155800 | 155800 | 155900 | 155700 | 1173 |
| 215 | 20241018 | 145700 | 262912222000 | 155900 | 155800 | 156000 | 155800 | 2997 |
| 216 | 20241018 | 145600 | 262445019100 | 155900 | 156000 | 156000 | 155900 | 2594 |
| 217 | 20241018 | 145500 | 262040431100 | 156000 | 155700 | 156100 | 155700 | 3831 |
| 218 | 20241018 | 145400 | 261443169100 | 155700 | 155600 | 155700 | 155600 | 1953 |
| 219 | 20241018 | 145300 | 261139195300 | 155600 | 155600 | 155700 | 155600 | 2260 |
| 220 | 20241018 | 145200 | 260787516900 | 155700 | 155700 | 155900 | 155600 | 3423 |
| 221 | 20241018 | 145100 | 260254442500 | 155700 | 155400 | 155700 | 155300 | 3316 |
| 222 | 20241018 | 145000 | 259738825600 | 155400 | 155900 | 156000 | 155400 | 7750 |
| 223 | 20241018 | 144900 | 258532432800 | 156000 | 156000 | 156000 | 155900 | 1038 |
| 224 | 20241018 | 144800 | 258370569500 | 155900 | 156100 | 156200 | 155900 | 1723 |
| 225 | 20241018 | 144700 | 258101827100 | 156100 | 156100 | 156200 | 156100 | 1125 |
| 226 | 20241018 | 144600 | 257926190000 | 156100 | 156000 | 156200 | 156000 | 1226 |
| 227 | 20241018 | 144500 | 257734862700 | 156000 | 156000 | 156100 | 155900 | 2447 |
| 228 | 20241018 | 144400 | 257353100000 | 155900 | 155900 | 156000 | 155900 | 803 |
| 229 | 20241018 | 144300 | 257227878200 | 155900 | 156000 | 156000 | 155900 | 1622 |
| 230 | 20241018 | 144200 | 256974961900 | 156000 | 156000 | 156100 | 156000 | 2193 |
| 231 | 20241018 | 144100 | 256632823500 | 156000 | 156200 | 156200 | 156000 | 1078 |
| 232 | 20241018 | 144000 | 256464587500 | 156100 | 156200 | 156300 | 156100 | 1107 |
| 233 | 20241018 | 143900 | 256291700900 | 156300 | 156200 | 156400 | 156100 | 857 |
| 234 | 20241018 | 143800 | 256157821900 | 156100 | 156100 | 156200 | 155900 | 1875 |
| 235 | 20241018 | 143700 | 255865284300 | 156000 | 156300 | 156500 | 156000 | 2870 |
| 236 | 20241018 | 143600 | 255416785900 | 156400 | 156600 | 156600 | 156300 | 1903 |
| 237 | 20241018 | 143500 | 255119076200 | 156600 | 156500 | 156600 | 156400 | 4138 |
| 238 | 20241018 | 143400 | 254471374800 | 156400 | 156400 | 156500 | 156400 | 1323 |
| 239 | 20241018 | 143300 | 254264434800 | 156400 | 156400 | 156500 | 156300 | 1509 |
| 240 | 20241018 | 143200 | 254028446800 | 156300 | 155900 | 156400 | 155900 | 4947 |
| 241 | 20241018 | 143100 | 253256236000 | 155900 | 155800 | 155900 | 155800 | 718 |
| 242 | 20241018 | 143000 | 253144351400 | 155800 | 155800 | 155900 | 155800 | 2242 |
| 243 | 20241018 | 142900 | 252795043000 | 155800 | 156000 | 156000 | 155800 | 1398 |
| 244 | 20241018 | 142800 | 252577094700 | 156000 | 156000 | 156100 | 155900 | 1765 |
| 245 | 20241018 | 142700 | 252301833300 | 156000 | 156000 | 156100 | 155900 | 2165 |
| 246 | 20241018 | 142600 | 251964127300 | 156000 | 156100 | 156100 | 156000 | 585 |
| 247 | 20241018 | 142500 | 251872828800 | 156000 | 156200 | 156200 | 156000 | 1923 |
| 248 | 20241018 | 142400 | 251572664700 | 156200 | 156100 | 156200 | 156000 | 881 |
| 249 | 20241018 | 142300 | 251435148100 | 156100 | 156000 | 156100 | 156000 | 1967 |
| 250 | 20241018 | 142200 | 251128170200 | 156100 | 156200 | 156200 | 155800 | 6641 |
| 251 | 20241018 | 142100 | 250092357800 | 156200 | 156400 | 156400 | 156100 | 2067 |
| 252 | 20241018 | 142000 | 249769354800 | 156500 | 156500 | 156600 | 156400 | 2609 |
| 253 | 20241018 | 141900 | 249361073300 | 156600 | 156700 | 156700 | 156500 | 966 |
| 254 | 20241018 | 141800 | 249209809100 | 156700 | 156800 | 156900 | 156700 | 3024 |
| 255 | 20241018 | 141700 | 248735705000 | 156700 | 156700 | 156800 | 156600 | 2596 |
| 256 | 20241018 | 141600 | 248328924500 | 156800 | 157000 | 157000 | 156600 | 6754 |
| 257 | 20241018 | 141500 | 247269666000 | 156900 | 156700 | 157000 | 156600 | 14833 |
| 258 | 20241018 | 141400 | 244943140600 | 156700 | 156300 | 156700 | 156300 | 18331 |
| 259 | 20241018 | 141300 | 242074376100 | 156300 | 156300 | 156400 | 156200 | 1419 |
| 260 | 20241018 | 141200 | 241852553000 | 156300 | 156300 | 156400 | 156200 | 1600 |
| 261 | 20241018 | 141100 | 241602444300 | 156400 | 156200 | 156400 | 156000 | 4159 |
| 262 | 20241018 | 141000 | 240952787200 | 156200 | 156300 | 156400 | 156100 | 2855 |
| 263 | 20241018 | 140900 | 240506605400 | 156400 | 156300 | 156500 | 156300 | 4634 |
| 264 | 20241018 | 140800 | 239781804100 | 156400 | 156000 | 156500 | 156000 | 13211 |
| 265 | 20241018 | 140700 | 237717407900 | 155900 | 156100 | 156200 | 155900 | 2052 |
| 266 | 20241018 | 140600 | 237397201600 | 156200 | 155900 | 156200 | 155900 | 4144 |
| 267 | 20241018 | 140500 | 236750544900 | 156000 | 156200 | 156200 | 155900 | 2965 |
| 268 | 20241018 | 140400 | 236287793400 | 156200 | 155700 | 156200 | 155600 | 14568 |
| 269 | 20241018 | 140300 | 234015045700 | 155700 | 155200 | 155800 | 155200 | 4886 |
| 270 | 20241018 | 140200 | 233254992800 | 155200 | 155300 | 155400 | 155100 | 1291 |
| 271 | 20241018 | 140100 | 233054599000 | 155300 | 155300 | 155400 | 155200 | 1356 |
| 272 | 20241018 | 140000 | 232844010800 | 155200 | 155400 | 155400 | 155200 | 1342 |
| 273 | 20241018 | 135900 | 232635534100 | 155400 | 154700 | 155400 | 154600 | 7162 |
| 274 | 20241018 | 135800 | 231525621600 | 154600 | 155000 | 155000 | 154500 | 10261 |
| 275 | 20241018 | 135700 | 229938501500 | 154900 | 155000 | 155100 | 154900 | 2055 |
| 276 | 20241018 | 135600 | 229620084600 | 155000 | 155100 | 155100 | 155000 | 1025 |
| 277 | 20241018 | 135500 | 229461201200 | 155000 | 155100 | 155200 | 155000 | 625 |
| 278 | 20241018 | 135400 | 229364267800 | 155100 | 155100 | 155200 | 155100 | 326 |
| 279 | 20241018 | 135300 | 229313702200 | 155100 | 155100 | 155200 | 155000 | 847 |
| 280 | 20241018 | 135200 | 229182361300 | 155100 | 155100 | 155200 | 155000 | 857 |
| 281 | 20241018 | 135100 | 229049437600 | 155100 | 155000 | 155200 | 155000 | 1251 |
| 282 | 20241018 | 135000 | 228855393600 | 155000 | 155100 | 155100 | 155000 | 1811 |
| 283 | 20241018 | 134900 | 228574531000 | 155100 | 155200 | 155200 | 155000 | 827 |
| 284 | 20241018 | 134800 | 228446238000 | 155200 | 155300 | 155400 | 155200 | 1861 |
| 285 | 20241018 | 134700 | 228157260100 | 155300 | 155200 | 155300 | 155200 | 678 |
| 286 | 20241018 | 134600 | 228052019600 | 155200 | 155200 | 155300 | 155100 | 1368 |
| 287 | 20241018 | 134500 | 227839760900 | 155300 | 155000 | 155300 | 154900 | 3354 |
| 288 | 20241018 | 134400 | 227319666600 | 155100 | 155300 | 155400 | 155000 | 1287 |
| 289 | 20241018 | 134300 | 227119915200 | 155300 | 155100 | 155400 | 155000 | 1983 |
| 290 | 20241018 | 134200 | 226812175000 | 155000 | 155100 | 155100 | 154900 | 4396 |
| 291 | 20241018 | 134100 | 226130976000 | 155000 | 155100 | 155100 | 155000 | 1518 |
| 292 | 20241018 | 134000 | 225895644000 | 155100 | 155000 | 155100 | 154900 | 2250 |
| 293 | 20241018 | 133900 | 225546883500 | 155000 | 155000 | 155100 | 154800 | 7544 |
| 294 | 20241018 | 133800 | 224378357400 | 155100 | 155300 | 155400 | 155000 | 6535 |
| 295 | 20241018 | 133700 | 223364335900 | 155300 | 155500 | 155600 | 155300 | 3171 |
| 296 | 20241018 | 133600 | 222871641700 | 155400 | 155500 | 155600 | 155400 | 464 |
| 297 | 20241018 | 133500 | 222799498700 | 155400 | 155500 | 155600 | 155400 | 1233 |
| 298 | 20241018 | 133400 | 222607845000 | 155500 | 155500 | 155500 | 155400 | 750 |
| 299 | 20241018 | 133300 | 222491251200 | 155400 | 155400 | 155500 | 155400 | 992 |
| 300 | 20241018 | 133200 | 222337073200 | 155400 | 155400 | 155500 | 155400 | 1224 |
| 301 | 20241018 | 133100 | 222146768700 | 155500 | 155500 | 155500 | 155400 | 1099 |
| 302 | 20241018 | 133000 | 221975914200 | 155500 | 155600 | 155700 | 155500 | 1461 |
| 303 | 20241018 | 132900 | 221748654100 | 155600 | 155700 | 155700 | 155500 | 818 |
| 304 | 20241018 | 132800 | 221621367800 | 155800 | 155500 | 155800 | 155400 | 1392 |
| 305 | 20241018 | 132700 | 221404803300 | 155400 | 155500 | 155600 | 155400 | 3627 |
| 306 | 20241018 | 132600 | 220841069700 | 155400 | 155500 | 155600 | 155400 | 826 |
| 307 | 20241018 | 132500 | 220712605800 | 155500 | 155600 | 155600 | 155500 | 501 |
| 308 | 20241018 | 132400 | 220634679300 | 155500 | 155500 | 155600 | 155400 | 1125 |
| 309 | 20241018 | 132300 | 220459743600 | 155500 | 155600 | 155600 | 155400 | 2598 |
| 310 | 20241018 | 132200 | 220055723300 | 155700 | 155700 | 155800 | 155600 | 2306 |
| 311 | 20241018 | 132100 | 219696607000 | 155700 | 155700 | 155800 | 155600 | 1306 |
| 312 | 20241018 | 132000 | 219493270100 | 155700 | 155500 | 155800 | 155500 | 2443 |
| 313 | 20241018 | 131900 | 219113119400 | 155600 | 155300 | 155600 | 155300 | 2395 |
| 314 | 20241018 | 131800 | 218740877500 | 155300 | 155300 | 155400 | 155300 | 1113 |
| 315 | 20241018 | 131700 | 218568014400 | 155300 | 155300 | 155400 | 155200 | 2364 |
| 316 | 20241018 | 131600 | 218200914400 | 155300 | 155300 | 155400 | 155300 | 854 |
| 317 | 20241018 | 131500 | 218068239000 | 155300 | 155500 | 155500 | 155300 | 1139 |
| 318 | 20241018 | 131400 | 217891227500 | 155500 | 155500 | 155500 | 155400 | 833 |
| 319 | 20241018 | 131300 | 217761742100 | 155500 | 155400 | 155600 | 155300 | 1266 |
| 320 | 20241018 | 131200 | 217564934900 | 155300 | 155400 | 155400 | 155300 | 411 |
| 321 | 20241018 | 131100 | 217501091200 | 155400 | 155400 | 155400 | 155200 | 1629 |
| 322 | 20241018 | 131000 | 217248097800 | 155300 | 155300 | 155400 | 155200 | 1934 |
| 323 | 20241018 | 130900 | 216947769100 | 155300 | 155500 | 155500 | 155300 | 1933 |
| 324 | 20241018 | 130800 | 216647482900 | 155400 | 155500 | 155500 | 155400 | 1330 |
| 325 | 20241018 | 130700 | 216440751400 | 155400 | 155400 | 155500 | 155400 | 1286 |
| 326 | 20241018 | 130600 | 216240845300 | 155400 | 155600 | 155600 | 155400 | 1120 |
| 327 | 20241018 | 130500 | 216066707300 | 155500 | 155500 | 155700 | 155500 | 619 |
| 328 | 20241018 | 130400 | 215970397700 | 155600 | 155700 | 155700 | 155500 | 1576 |
| 329 | 20241018 | 130300 | 215725141300 | 155700 | 155800 | 155800 | 155400 | 2135 |
| 330 | 20241018 | 130200 | 215392692400 | 155800 | 155500 | 155800 | 155400 | 1389 |
| 331 | 20241018 | 130100 | 215176634500 | 155600 | 155600 | 155800 | 155400 | 4226 |
| 332 | 20241018 | 130000 | 214519303700 | 155500 | 155700 | 155700 | 155500 | 929 |
| 333 | 20241018 | 125900 | 214374746600 | 155600 | 155800 | 155800 | 155600 | 535 |
| 334 | 20241018 | 125800 | 214291445200 | 155800 | 156000 | 156000 | 155700 | 2851 |
| 335 | 20241018 | 125700 | 213846851900 | 156000 | 156100 | 156200 | 156000 | 1737 |
| 336 | 20241018 | 125600 | 213575722500 | 156000 | 156000 | 156100 | 156000 | 1658 |
| 337 | 20241018 | 125500 | 213316973800 | 156000 | 156100 | 156100 | 156000 | 1140 |
| 338 | 20241018 | 125400 | 213139043000 | 156000 | 156200 | 156200 | 156000 | 2095 |
| 339 | 20241018 | 125300 | 212812043200 | 156200 | 156000 | 156200 | 155900 | 1702 |
| 340 | 20241018 | 125200 | 212546430700 | 156000 | 155700 | 156100 | 155700 | 1455 |
| 341 | 20241018 | 125100 | 212319596800 | 155700 | 155700 | 155900 | 155700 | 1404 |
| 342 | 20241018 | 125000 | 212100917200 | 155800 | 156000 | 156000 | 155700 | 1382 |
| 343 | 20241018 | 124900 | 211885483700 | 156100 | 156100 | 156200 | 156000 | 705 |
| 344 | 20241018 | 124800 | 211775464600 | 156100 | 155900 | 156200 | 155900 | 1112 |
| 345 | 20241018 | 124700 | 211601902000 | 156000 | 156200 | 156300 | 155800 | 5023 |
| 346 | 20241018 | 124600 | 210817850400 | 156200 | 156400 | 156400 | 156100 | 4045 |
| 347 | 20241018 | 124500 | 210185798000 | 156400 | 155700 | 156400 | 155700 | 11785 |
| 348 | 20241018 | 124400 | 208345822100 | 155800 | 155800 | 155800 | 155600 | 1222 |
| 349 | 20241018 | 124300 | 208155557200 | 155800 | 155400 | 155800 | 155400 | 1845 |
| 350 | 20241018 | 124200 | 207868502300 | 155500 | 155200 | 155500 | 155200 | 3602 |
| 351 | 20241018 | 124100 | 207309048500 | 155200 | 155400 | 155400 | 155200 | 1044 |
| 352 | 20241018 | 124000 | 207146932200 | 155400 | 155400 | 155500 | 155300 | 848 |
| 353 | 20241018 | 123900 | 207015214200 | 155400 | 155400 | 155500 | 155400 | 645 |
| 354 | 20241018 | 123800 | 206914960400 | 155400 | 155500 | 155500 | 155400 | 563 |
| 355 | 20241018 | 123700 | 206827462300 | 155500 | 155300 | 155500 | 155300 | 657 |
| 356 | 20241018 | 123600 | 206725376800 | 155400 | 155500 | 155500 | 155300 | 1126 |
| 357 | 20241018 | 123500 | 206550397000 | 155500 | 155400 | 155500 | 155300 | 1058 |
| 358 | 20241018 | 123400 | 206385992100 | 155400 | 155500 | 155500 | 155300 | 1186 |
| 359 | 20241018 | 123300 | 206201673000 | 155500 | 155400 | 155500 | 155400 | 401 |
| 360 | 20241018 | 123200 | 206139349200 | 155400 | 155500 | 155600 | 155400 | 1415 |
| 361 | 20241018 | 123100 | 205919307400 | 155500 | 155300 | 155500 | 155300 | 374 |
| 362 | 20241018 | 123000 | 205861191500 | 155300 | 155300 | 155400 | 155300 | 405 |
| 363 | 20241018 | 122900 | 205798265400 | 155400 | 155400 | 155400 | 155300 | 391 |
| 364 | 20241018 | 122800 | 205737528200 | 155300 | 155200 | 155400 | 155200 | 765 |
| 365 | 20241018 | 122700 | 205618699500 | 155200 | 155400 | 155400 | 155200 | 1105 |
| 366 | 20241018 | 122600 | 205447159200 | 155200 | 155500 | 155500 | 155200 | 1720 |
| 367 | 20241018 | 122500 | 205180034000 | 155500 | 155600 | 155600 | 155500 | 1037 |
| 368 | 20241018 | 122400 | 205018769700 | 155500 | 155800 | 155800 | 155400 | 898 |
| 369 | 20241018 | 122300 | 204879026300 | 155800 | 155700 | 155800 | 155500 | 1419 |
| 370 | 20241018 | 122200 | 204658223900 | 155700 | 155700 | 155800 | 155600 | 1461 |
| 371 | 20241018 | 122100 | 204430812500 | 155700 | 155900 | 155900 | 155700 | 1332 |
| 372 | 20241018 | 122000 | 204223306900 | 155900 | 155400 | 155900 | 155400 | 2984 |
| 373 | 20241018 | 121900 | 203758771200 | 155400 | 155300 | 155500 | 155300 | 934 |
| 374 | 20241018 | 121800 | 203613621700 | 155300 | 155100 | 155400 | 155100 | 854 |
| 375 | 20241018 | 121700 | 203481023500 | 155300 | 155200 | 155300 | 155100 | 290 |
| 376 | 20241018 | 121600 | 203436024700 | 155200 | 155200 | 155400 | 155100 | 1144 |
| 377 | 20241018 | 121500 | 203258530500 | 155200 | 155000 | 155200 | 155000 | 334 |
| 378 | 20241018 | 121400 | 203206729200 | 155100 | 155200 | 155300 | 155000 | 2410 |
| 379 | 20241018 | 121300 | 202833118400 | 155100 | 155100 | 155200 | 155100 | 1210 |
| 380 | 20241018 | 121200 | 202645373100 | 155100 | 155400 | 155400 | 155100 | 998 |
| 381 | 20241018 | 121100 | 202490415000 | 155400 | 155400 | 155400 | 155200 | 1054 |
| 382 | 20241018 | 121000 | 202326735700 | 155400 | 155200 | 155500 | 155100 | 1951 |
| 383 | 20241018 | 120900 | 202023886900 | 155200 | 155200 | 155200 | 155100 | 902 |
| 384 | 20241018 | 120800 | 201883971700 | 155200 | 155200 | 155200 | 155100 | 520 |
| 385 | 20241018 | 120700 | 201803273700 | 155100 | 155000 | 155300 | 155000 | 1343 |
| 386 | 20241018 | 120600 | 201594844300 | 155200 | 154900 | 155200 | 154900 | 1188 |
| 387 | 20241018 | 120500 | 201410676100 | 155000 | 155000 | 155000 | 154900 | 220 |
| 388 | 20241018 | 120400 | 201376584100 | 155000 | 155100 | 155100 | 154900 | 2199 |
| 389 | 20241018 | 120300 | 201035716500 | 155100 | 155000 | 155200 | 155000 | 694 |
| 390 | 20241018 | 120200 | 200928110200 | 155000 | 155100 | 155100 | 155000 | 672 |
| 391 | 20241018 | 120100 | 200823939700 | 155000 | 155000 | 155100 | 155000 | 481 |
| 392 | 20241018 | 120000 | 200749357300 | 155100 | 155000 | 155100 | 155000 | 573 |
| 393 | 20241018 | 115900 | 200660535400 | 155100 | 155300 | 155300 | 155000 | 808 |
| 394 | 20241018 | 115800 | 200535178600 | 155300 | 155300 | 155300 | 155200 | 608 |
| 395 | 20241018 | 115700 | 200440812900 | 155200 | 155300 | 155300 | 155200 | 205 |
| 396 | 20241018 | 115600 | 200408983500 | 155200 | 155300 | 155300 | 155100 | 514 |
| 397 | 20241018 | 115500 | 200329211500 | 155200 | 154900 | 155200 | 154900 | 3280 |
| 398 | 20241018 | 115400 | 199820789400 | 155000 | 154800 | 155000 | 154500 | 6810 |
| 399 | 20241018 | 115300 | 198767139200 | 154900 | 155100 | 155100 | 154800 | 3635 |
| 400 | 20241018 | 115200 | 198204042000 | 155100 | 155200 | 155300 | 155100 | 681 |
| 401 | 20241018 | 115100 | 198098392600 | 155200 | 155300 | 155300 | 155100 | 584 |
| 402 | 20241018 | 115000 | 198007783100 | 155200 | 155300 | 155400 | 155200 | 477 |
| 403 | 20241018 | 114900 | 197933732100 | 155300 | 155600 | 155700 | 155200 | 1490 |
| 404 | 20241018 | 114800 | 197702216200 | 155600 | 155800 | 155800 | 155600 | 668 |
| 405 | 20241018 | 114700 | 197598234700 | 155700 | 155900 | 155900 | 155700 | 1338 |
| 406 | 20241018 | 114600 | 197389745900 | 155700 | 155900 | 155900 | 155700 | 1610 |
| 407 | 20241018 | 114500 | 197138966000 | 155900 | 155400 | 155900 | 155400 | 2471 |
| 408 | 20241018 | 114400 | 196754298800 | 155400 | 155400 | 155500 | 155300 | 742 |
| 409 | 20241018 | 114300 | 196638985900 | 155500 | 155400 | 155500 | 155400 | 456 |
| 410 | 20241018 | 114200 | 196568114900 | 155500 | 155400 | 155700 | 155300 | 2521 |
| 411 | 20241018 | 114100 | 196176110700 | 155400 | 155400 | 155500 | 155100 | 1336 |
| 412 | 20241018 | 114000 | 195968621000 | 155500 | 155500 | 155500 | 155400 | 421 |
| 413 | 20241018 | 113900 | 195903188300 | 155400 | 155400 | 155500 | 155400 | 1532 |
| 414 | 20241018 | 113800 | 195665087100 | 155500 | 155400 | 155500 | 155200 | 1206 |
| 415 | 20241018 | 113700 | 195477706700 | 155300 | 155300 | 155400 | 155200 | 1445 |
| 416 | 20241018 | 113600 | 195253307300 | 155400 | 155400 | 155500 | 155300 | 1157 |
| 417 | 20241018 | 113500 | 195073547900 | 155400 | 155700 | 155700 | 155300 | 2228 |
| 418 | 20241018 | 113400 | 194727104600 | 155700 | 155900 | 155900 | 155600 | 1944 |
| 419 | 20241018 | 113300 | 194424287000 | 155900 | 155600 | 155900 | 155600 | 4189 |
| 420 | 20241018 | 113200 | 193771586100 | 155700 | 155600 | 155700 | 155600 | 2369 |
| 421 | 20241018 | 113100 | 193402803300 | 155700 | 155400 | 155800 | 155400 | 2738 |
| 422 | 20241018 | 113000 | 192976556700 | 155400 | 155300 | 155500 | 155100 | 2208 |
| 423 | 20241018 | 112900 | 192633720600 | 155300 | 155200 | 155400 | 155100 | 1518 |
| 424 | 20241018 | 112800 | 192398039800 | 155100 | 155200 | 155300 | 155100 | 1565 |
| 425 | 20241018 | 112700 | 192155116600 | 155200 | 155100 | 155300 | 155000 | 883 |
| 426 | 20241018 | 112600 | 192018148900 | 155100 | 155100 | 155100 | 155000 | 987 |
| 427 | 20241018 | 112500 | 191865136900 | 155100 | 155100 | 155200 | 155000 | 955 |
| 428 | 20241018 | 112400 | 191716967300 | 155100 | 155100 | 155200 | 154900 | 952 |
| 429 | 20241018 | 112300 | 191569378900 | 155100 | 155200 | 155300 | 155100 | 1694 |
| 430 | 20241018 | 112200 | 191306571600 | 155200 | 155100 | 155200 | 155000 | 1465 |
| 431 | 20241018 | 112100 | 191079272000 | 155100 | 154900 | 155200 | 154800 | 1587 |
| 432 | 20241018 | 112000 | 190833310400 | 154800 | 155000 | 155100 | 154800 | 5304 |
| 433 | 20241018 | 111900 | 190011685000 | 155100 | 154900 | 155100 | 154800 | 1890 |
| 434 | 20241018 | 111800 | 189718898400 | 154800 | 154800 | 155100 | 154700 | 2728 |
| 435 | 20241018 | 111700 | 189296442100 | 154700 | 154600 | 154800 | 154500 | 1899 |
| 436 | 20241018 | 111600 | 189002879800 | 154600 | 154600 | 154600 | 154400 | 7869 |
| 437 | 20241018 | 111500 | 187787302100 | 154600 | 155000 | 155000 | 154500 | 6081 |
| 438 | 20241018 | 111400 | 186846349000 | 154900 | 154900 | 155000 | 154800 | 2589 |
| 439 | 20241018 | 111300 | 186445307200 | 154800 | 155000 | 155000 | 154800 | 5306 |
| 440 | 20241018 | 111200 | 185623520000 | 155000 | 155400 | 155500 | 154900 | 13527 |
| 441 | 20241018 | 111100 | 183525210200 | 155400 | 155900 | 155900 | 155400 | 5743 |
| 442 | 20241018 | 111000 | 182631772300 | 155800 | 155900 | 156100 | 155800 | 1875 |
| 443 | 20241018 | 110900 | 182339427100 | 155900 | 155700 | 155900 | 155600 | 1524 |
| 444 | 20241018 | 110800 | 182101957200 | 155700 | 155700 | 155800 | 155600 | 1836 |
| 445 | 20241018 | 110700 | 181816031000 | 155800 | 155600 | 155800 | 155500 | 3292 |
| 446 | 20241018 | 110600 | 181303745700 | 155600 | 155700 | 155800 | 155600 | 3576 |
| 447 | 20241018 | 110500 | 180747070500 | 155700 | 155900 | 156000 | 155700 | 3591 |
| 448 | 20241018 | 110400 | 180187635700 | 155900 | 156100 | 156100 | 155800 | 2989 |
| 449 | 20241018 | 110300 | 179721499300 | 156100 | 156300 | 156400 | 156000 | 1390 |
| 450 | 20241018 | 110200 | 179504381100 | 156300 | 156100 | 156400 | 156000 | 3372 |
| 451 | 20241018 | 110100 | 178978089300 | 156100 | 156300 | 156300 | 156100 | 1254 |
| 452 | 20241018 | 110000 | 178782223000 | 156300 | 156500 | 156500 | 156200 | 1336 |
| 453 | 20241018 | 105900 | 178573424800 | 156300 | 156600 | 156700 | 156200 | 3788 |
| 454 | 20241018 | 105800 | 177980941400 | 156600 | 156700 | 156800 | 156600 | 870 |
| 455 | 20241018 | 105700 | 177844623700 | 156700 | 156800 | 156800 | 156600 | 2489 |
| 456 | 20241018 | 105600 | 177454651500 | 156800 | 156800 | 156900 | 156700 | 1841 |
| 457 | 20241018 | 105500 | 177166030000 | 156800 | 156800 | 156900 | 156700 | 1205 |
| 458 | 20241018 | 105400 | 176977094700 | 156800 | 156600 | 156900 | 156500 | 2234 |
| 459 | 20241018 | 105300 | 176627186700 | 156500 | 156600 | 156700 | 156500 | 978 |
| 460 | 20241018 | 105200 | 176474055700 | 156600 | 156800 | 156900 | 156600 | 2203 |
| 461 | 20241018 | 105100 | 176128749400 | 156800 | 157000 | 157000 | 156800 | 3671 |
| 462 | 20241018 | 105000 | 175552717700 | 157000 | 156600 | 157000 | 156600 | 3125 |
| 463 | 20241018 | 104900 | 175062683800 | 156600 | 156500 | 156600 | 156400 | 1400 |
| 464 | 20241018 | 104800 | 174843650200 | 156500 | 156700 | 156700 | 156500 | 1061 |
| 465 | 20241018 | 104700 | 174677507500 | 156600 | 156500 | 156800 | 156500 | 2715 |
| 466 | 20241018 | 104600 | 174252191900 | 156500 | 156600 | 156600 | 156400 | 1252 |
| 467 | 20241018 | 104500 | 174056300200 | 156600 | 156900 | 157000 | 156500 | 2269 |
| 468 | 20241018 | 104400 | 173700812400 | 157000 | 157100 | 157100 | 156900 | 4647 |
| 469 | 20241018 | 104300 | 172971024300 | 156900 | 157100 | 157200 | 156800 | 8443 |
| 470 | 20241018 | 104200 | 171645440000 | 157100 | 156500 | 157100 | 156500 | 11077 |
| 471 | 20241018 | 104100 | 169908383700 | 156500 | 156200 | 156500 | 156200 | 2080 |
| 472 | 20241018 | 104000 | 169583252400 | 156300 | 156100 | 156300 | 156100 | 1036 |
| 473 | 20241018 | 103900 | 169421415000 | 156200 | 156100 | 156200 | 155800 | 4363 |
| 474 | 20241018 | 103800 | 168740775500 | 156100 | 156200 | 156200 | 156000 | 2452 |
| 475 | 20241018 | 103700 | 168357963300 | 156200 | 156200 | 156400 | 156100 | 2670 |
| 476 | 20241018 | 103600 | 167940876700 | 156200 | 156000 | 156200 | 155900 | 2410 |
| 477 | 20241018 | 103500 | 167564883300 | 156000 | 155700 | 156200 | 155600 | 4950 |
| 478 | 20241018 | 103400 | 166792734400 | 155700 | 155300 | 155800 | 155300 | 4348 |
| 479 | 20241018 | 103300 | 166116253500 | 155300 | 155600 | 155600 | 155200 | 7150 |
| 480 | 20241018 | 103200 | 165005100000 | 155600 | 155900 | 155900 | 155600 | 7688 |
| 481 | 20241018 | 103100 | 163808137100 | 155800 | 156000 | 156000 | 155800 | 2353 |
| 482 | 20241018 | 103000 | 163441311900 | 156000 | 155800 | 156200 | 155600 | 9571 |
| 483 | 20241018 | 102900 | 161948981700 | 155800 | 156100 | 156100 | 155800 | 6532 |
| 484 | 20241018 | 102800 | 160930269600 | 156100 | 156200 | 156200 | 156000 | 3254 |
| 485 | 20241018 | 102700 | 160422375200 | 156100 | 156400 | 156500 | 156100 | 2584 |
| 486 | 20241018 | 102600 | 160018455800 | 156400 | 156500 | 156600 | 156200 | 5344 |
| 487 | 20241018 | 102500 | 159183111700 | 156500 | 156400 | 156600 | 156300 | 1916 |
| 488 | 20241018 | 102400 | 158883344700 | 156300 | 156100 | 156500 | 156000 | 5083 |
| 489 | 20241018 | 102300 | 158089298400 | 156000 | 156500 | 156500 | 156000 | 13343 |
| 490 | 20241018 | 102200 | 156004905400 | 156400 | 156800 | 156800 | 156300 | 8346 |
| 491 | 20241018 | 102100 | 154698397200 | 156800 | 156900 | 156900 | 156600 | 2639 |
| 492 | 20241018 | 102000 | 154284775500 | 156900 | 157300 | 157500 | 156600 | 7469 |
| 493 | 20241018 | 101900 | 153112653500 | 157300 | 156900 | 157300 | 156900 | 5421 |
| 494 | 20241018 | 101800 | 152261085600 | 156900 | 156600 | 157100 | 156600 | 5655 |
| 495 | 20241018 | 101700 | 151373964700 | 156600 | 157200 | 157200 | 156600 | 17054 |
| 496 | 20241018 | 101600 | 148699877800 | 157100 | 157300 | 157700 | 157100 | 12637 |
| 497 | 20241018 | 101500 | 146711005000 | 157400 | 157800 | 157900 | 157200 | 16195 |
| 498 | 20241018 | 101400 | 144161618500 | 157900 | 158000 | 158000 | 157700 | 11836 |
| 499 | 20241018 | 101300 | 142293101800 | 158000 | 158700 | 158900 | 157700 | 57562 |
| 500 | 20241018 | 101200 | 133177788300 | 158700 | 158000 | 158800 | 157900 | 31942 |
| 501 | 20241018 | 101100 | 128118016100 | 158000 | 157700 | 158200 | 157700 | 46132 |
| 502 | 20241018 | 101000 | 120829437500 | 157700 | 157200 | 157700 | 157000 | 28919 |
| 503 | 20241018 | 100900 | 116278960500 | 157200 | 156600 | 157400 | 156500 | 19477 |
| 504 | 20241018 | 100800 | 113219095800 | 156500 | 156500 | 156700 | 156400 | 5654 |
| 505 | 20241018 | 100700 | 112333865100 | 156500 | 157000 | 157100 | 156500 | 11202 |
| 506 | 20241018 | 100600 | 110577735500 | 157100 | 156900 | 157300 | 156700 | 21216 |
| 507 | 20241018 | 100500 | 107246254100 | 156800 | 156400 | 157000 | 156400 | 19068 |
| 508 | 20241018 | 100400 | 104256597300 | 156400 | 156400 | 156600 | 156200 | 7921 |
| 509 | 20241018 | 100300 | 103017830400 | 156400 | 156100 | 156400 | 156000 | 10457 |
| 510 | 20241018 | 100200 | 101384053100 | 156100 | 155900 | 156200 | 155900 | 4766 |
| 511 | 20241018 | 100100 | 100640423800 | 156000 | 156100 | 156200 | 155900 | 2440 |
| 512 | 20241018 | 100000 | 100259731900 | 156200 | 155500 | 156200 | 155500 | 7243 |
| 513 | 20241018 | 095900 | 99130165600 | 155500 | 155300 | 155500 | 155300 | 1420 |
| 514 | 20241018 | 095800 | 98909582400 | 155300 | 155300 | 155400 | 155100 | 1854 |
| 515 | 20241018 | 095700 | 98621691200 | 155200 | 155500 | 155900 | 155100 | 10693 |
| 516 | 20241018 | 095600 | 96957966800 | 155400 | 156100 | 156100 | 155400 | 7125 |
| 517 | 20241018 | 095500 | 95848547000 | 156100 | 155600 | 156500 | 155600 | 20405 |
| 518 | 20241018 | 095400 | 92662935000 | 155600 | 155600 | 155700 | 155500 | 5223 |
| 519 | 20241018 | 095300 | 91850241500 | 155600 | 155100 | 155700 | 155100 | 6800 |
| 520 | 20241018 | 095200 | 90793290700 | 155200 | 154600 | 155200 | 154600 | 3404 |
| 521 | 20241018 | 095100 | 90265801700 | 154900 | 154900 | 155000 | 154000 | 18312 |
| 522 | 20241018 | 095000 | 87439862200 | 154900 | 154700 | 155000 | 154600 | 1639 |
| 523 | 20241018 | 094900 | 87186145000 | 154600 | 154500 | 154700 | 154400 | 1645 |
| 524 | 20241018 | 094800 | 86931955200 | 154500 | 154600 | 154700 | 154400 | 1683 |
| 525 | 20241018 | 094700 | 86671931800 | 154600 | 155000 | 155000 | 154600 | 2909 |
| 526 | 20241018 | 094600 | 86221612100 | 154900 | 155300 | 155400 | 154800 | 3641 |
| 527 | 20241018 | 094500 | 85656940500 | 155400 | 154900 | 155400 | 154800 | 5650 |
| 528 | 20241018 | 094400 | 84780619800 | 154900 | 154600 | 154900 | 154600 | 1795 |
| 529 | 20241018 | 094300 | 84502947300 | 154600 | 154500 | 154700 | 154300 | 3293 |
| 530 | 20241018 | 094200 | 83994256500 | 154500 | 154400 | 154500 | 154100 | 5921 |
| 531 | 20241018 | 094100 | 83080798000 | 154400 | 154600 | 154600 | 154400 | 3110 |
| 532 | 20241018 | 094000 | 82600289500 | 154600 | 154500 | 155000 | 154400 | 3168 |
| 533 | 20241018 | 093900 | 82110609800 | 154500 | 154400 | 154600 | 154300 | 2459 |
| 534 | 20241018 | 093800 | 81730839100 | 154500 | 154000 | 154600 | 154000 | 2888 |
| 535 | 20241018 | 093700 | 81285305200 | 154000 | 153800 | 154100 | 153800 | 8697 |
| 536 | 20241018 | 093600 | 79947069000 | 153800 | 154400 | 154400 | 153800 | 12552 |
| 537 | 20241018 | 093500 | 78012673300 | 154400 | 154300 | 154600 | 154300 | 3617 |
| 538 | 20241018 | 093400 | 77453939400 | 154300 | 154300 | 154500 | 154300 | 5797 |
| 539 | 20241018 | 093300 | 76559081600 | 154300 | 154800 | 154900 | 154200 | 16845 |
| 540 | 20241018 | 093200 | 73956591300 | 154800 | 154900 | 155000 | 154800 | 7341 |
| 541 | 20241018 | 093100 | 72819770600 | 155000 | 155000 | 155100 | 154900 | 4363 |
| 542 | 20241018 | 093000 | 72143691200 | 154900 | 155000 | 155100 | 154900 | 2923 |
| 543 | 20241018 | 092900 | 71690645400 | 155000 | 154800 | 155700 | 154800 | 6550 |
| 544 | 20241018 | 092800 | 70673933700 | 154900 | 155500 | 155500 | 154700 | 15323 |
| 545 | 20241018 | 092700 | 68297225500 | 155500 | 155900 | 156000 | 155500 | 12035 |
| 546 | 20241018 | 092600 | 66422284300 | 155900 | 156000 | 156000 | 155800 | 4435 |
| 547 | 20241018 | 092500 | 65730871000 | 155900 | 156100 | 156100 | 155700 | 7369 |
| 548 | 20241018 | 092400 | 64582202000 | 156000 | 157300 | 157300 | 155800 | 22066 |
| 549 | 20241018 | 092300 | 61134039200 | 157300 | 155800 | 157300 | 155700 | 27552 |
| 550 | 20241018 | 092200 | 56816398100 | 155900 | 156100 | 156100 | 155600 | 8817 |
| 551 | 20241018 | 092100 | 55442033800 | 156100 | 156400 | 156400 | 155800 | 18094 |
| 552 | 20241018 | 092000 | 52618311600 | 156400 | 156900 | 156900 | 156000 | 21213 |
| 553 | 20241018 | 091900 | 49296953300 | 156800 | 155800 | 156900 | 155700 | 38191 |
| 554 | 20241018 | 091800 | 43327043000 | 155900 | 154700 | 155900 | 154700 | 21417 |
| 555 | 20241018 | 091700 | 40000014200 | 154700 | 154400 | 154800 | 154300 | 4638 |
| 556 | 20241018 | 091600 | 39282842300 | 154500 | 154400 | 155000 | 154400 | 9159 |
| 557 | 20241018 | 091500 | 37865939500 | 154400 | 154200 | 154400 | 154000 | 9324 |
| 558 | 20241018 | 091400 | 36428503800 | 154200 | 154200 | 154300 | 153800 | 15738 |
| 559 | 20241018 | 091300 | 34004147900 | 154200 | 154600 | 154600 | 154200 | 10425 |
| 560 | 20241018 | 091200 | 32394514700 | 154600 | 154800 | 154800 | 154500 | 11354 |
| 561 | 20241018 | 091100 | 30638860400 | 154800 | 155100 | 155200 | 154700 | 9590 |
| 562 | 20241018 | 091000 | 29153152600 | 155000 | 155300 | 155400 | 154800 | 7980 |
| 563 | 20241018 | 090900 | 27915884900 | 155400 | 154900 | 155400 | 154800 | 8682 |
| 564 | 20241018 | 090800 | 26568713100 | 154900 | 154600 | 155200 | 154600 | 9141 |
| 565 | 20241018 | 090700 | 25152932900 | 154600 | 154600 | 154900 | 154500 | 8043 |
| 566 | 20241018 | 090600 | 23909052300 | 154600 | 154800 | 155000 | 154600 | 7416 |
| 567 | 20241018 | 090500 | 22761350100 | 154800 | 155200 | 155600 | 154700 | 16319 |
| 568 | 20241018 | 090400 | 20229803200 | 155200 | 155000 | 155400 | 154900 | 12986 |
| 569 | 20241018 | 090300 | 18214632900 | 154900 | 155000 | 155300 | 154500 | 21045 |
| 570 | 20241018 | 090200 | 14954242000 | 155100 | 154800 | 155500 | 154600 | 21326 |
| 571 | 20241018 | 090100 | 11648355200 | 154700 | 155300 | 155600 | 154300 | 42530 |
| 572 | 20241018 | 090000 | 5059386400 | 155300 | 153700 | 155300 | 153700 | 32478 |