36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241007 | 192300 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 4023 |
| 3 | 20241007 | 192200 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 4 | 20241007 | 192100 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 5 | 20241007 | 192000 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 6 | 20241007 | 191900 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 7 | 20241007 | 191800 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 8 | 20241007 | 191700 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 9 | 20241007 | 191600 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 10 | 20241007 | 191500 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 11 | 20241007 | 191400 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 12 | 20241007 | 191300 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 13 | 20241007 | 191200 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 14 | 20241007 | 191100 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 15 | 20241007 | 191000 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 16 | 20241007 | 190900 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 17 | 20241007 | 190800 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 18 | 20241007 | 190700 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 19 | 20241007 | 190600 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 20 | 20241007 | 190500 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 21 | 20241007 | 190400 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 22 | 20241007 | 190300 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 23 | 20241007 | 190200 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 24 | 20241007 | 190100 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 25 | 20241007 | 190000 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 26 | 20241007 | 185900 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 27 | 20241007 | 185800 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 28 | 20241007 | 185700 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 29 | 20241007 | 185600 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 30 | 20241007 | 185500 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 31 | 20241007 | 185400 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 32 | 20241007 | 185300 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 4023 |
| 33 | 20241007 | 185200 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 34 | 20241007 | 185100 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 35 | 20241007 | 185000 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 36 | 20241007 | 184900 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 37 | 20241007 | 184800 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 38 | 20241007 | 184700 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 39 | 20241007 | 184600 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 40 | 20241007 | 184500 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 41 | 20241007 | 184400 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 42 | 20241007 | 184300 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 43 | 20241007 | 184200 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 44 | 20241007 | 184100 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 45 | 20241007 | 184000 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 46 | 20241007 | 183900 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 47 | 20241007 | 183800 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 48 | 20241007 | 183700 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 49 | 20241007 | 183600 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 50 | 20241007 | 183500 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 51 | 20241007 | 183400 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 52 | 20241007 | 183300 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 53 | 20241007 | 183200 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 54 | 20241007 | 183100 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 55 | 20241007 | 183000 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 56 | 20241007 | 182900 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 57 | 20241007 | 182800 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 58 | 20241007 | 182700 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 59 | 20241007 | 182600 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 60 | 20241007 | 182500 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 61 | 20241007 | 182400 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 62 | 20241007 | 182300 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 4023 |
| 63 | 20241007 | 182200 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 64 | 20241007 | 182100 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 65 | 20241007 | 182000 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 66 | 20241007 | 181900 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 67 | 20241007 | 181800 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 68 | 20241007 | 181700 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 69 | 20241007 | 181600 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 70 | 20241007 | 181500 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 71 | 20241007 | 181400 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 72 | 20241007 | 181300 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 73 | 20241007 | 181200 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 74 | 20241007 | 181100 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 75 | 20241007 | 181000 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 76 | 20241007 | 180900 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 77 | 20241007 | 180800 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 78 | 20241007 | 180700 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 79 | 20241007 | 180600 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 80 | 20241007 | 180500 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 81 | 20241007 | 180400 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 82 | 20241007 | 180300 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 83 | 20241007 | 180200 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 84 | 20241007 | 180100 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 85 | 20241007 | 180000 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 86 | 20241007 | 175900 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 87 | 20241007 | 175800 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 88 | 20241007 | 175700 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 89 | 20241007 | 175600 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 90 | 20241007 | 175500 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 91 | 20241007 | 175400 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 92 | 20241007 | 175300 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 4023 |
| 93 | 20241007 | 175200 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 94 | 20241007 | 175100 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 95 | 20241007 | 175000 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 96 | 20241007 | 174900 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 97 | 20241007 | 174800 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 98 | 20241007 | 174700 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 99 | 20241007 | 174600 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 100 | 20241007 | 174500 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 101 | 20241007 | 174400 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 102 | 20241007 | 174300 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 103 | 20241007 | 174200 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 104 | 20241007 | 174100 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 105 | 20241007 | 174000 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 106 | 20241007 | 173900 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 107 | 20241007 | 173800 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 108 | 20241007 | 173700 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 109 | 20241007 | 173600 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 110 | 20241007 | 173500 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 111 | 20241007 | 173400 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 112 | 20241007 | 173300 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 113 | 20241007 | 173200 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 114 | 20241007 | 173100 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 115 | 20241007 | 173000 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 116 | 20241007 | 172900 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 117 | 20241007 | 172800 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 118 | 20241007 | 172700 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 119 | 20241007 | 172600 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 120 | 20241007 | 172500 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 121 | 20241007 | 172400 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 122 | 20241007 | 172300 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 4023 |
| 123 | 20241007 | 172200 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 124 | 20241007 | 172100 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 125 | 20241007 | 172000 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 126 | 20241007 | 171900 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 127 | 20241007 | 171800 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 128 | 20241007 | 171700 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 129 | 20241007 | 171600 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 130 | 20241007 | 171500 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 131 | 20241007 | 171400 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 132 | 20241007 | 171300 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 133 | 20241007 | 171200 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 134 | 20241007 | 171100 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 135 | 20241007 | 171000 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 136 | 20241007 | 170900 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 137 | 20241007 | 170800 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 138 | 20241007 | 170700 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 139 | 20241007 | 170600 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 140 | 20241007 | 170500 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 141 | 20241007 | 170400 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 142 | 20241007 | 170300 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 143 | 20241007 | 170200 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 144 | 20241007 | 170100 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 145 | 20241007 | 170000 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 146 | 20241007 | 165900 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 147 | 20241007 | 165800 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 148 | 20241007 | 165700 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 149 | 20241007 | 165600 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 150 | 20241007 | 165500 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 151 | 20241007 | 165400 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 152 | 20241007 | 165300 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 4023 |
| 153 | 20241007 | 165200 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 154 | 20241007 | 165100 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 155 | 20241007 | 165000 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 156 | 20241007 | 164900 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 157 | 20241007 | 164800 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 158 | 20241007 | 164700 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 159 | 20241007 | 164600 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 160 | 20241007 | 164500 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 161 | 20241007 | 164400 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 162 | 20241007 | 164300 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 163 | 20241007 | 164200 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 164 | 20241007 | 164100 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 165 | 20241007 | 164000 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 166 | 20241007 | 163900 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 167 | 20241007 | 163800 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 168 | 20241007 | 163700 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 169 | 20241007 | 163600 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 170 | 20241007 | 163500 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 171 | 20241007 | 163400 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 172 | 20241007 | 163300 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 173 | 20241007 | 163200 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 174 | 20241007 | 163100 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 175 | 20241007 | 163000 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 176 | 20241007 | 162900 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 177 | 20241007 | 162800 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 178 | 20241007 | 162700 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 179 | 20241007 | 162600 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 180 | 20241007 | 162500 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 181 | 20241007 | 162400 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 182 | 20241007 | 162300 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 4023 |
| 183 | 20241007 | 162200 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 184 | 20241007 | 162100 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 185 | 20241007 | 162000 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 186 | 20241007 | 161900 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 187 | 20241007 | 161800 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 188 | 20241007 | 161700 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 189 | 20241007 | 161600 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 190 | 20241007 | 161500 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 191 | 20241007 | 161400 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 192 | 20241007 | 161300 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 193 | 20241007 | 161200 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 194 | 20241007 | 161100 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 195 | 20241007 | 161000 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 196 | 20241007 | 160900 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 197 | 20241007 | 160800 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 198 | 20241007 | 160700 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 199 | 20241007 | 160600 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 200 | 20241007 | 160500 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 201 | 20241007 | 160400 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 202 | 20241007 | 160300 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 203 | 20241007 | 160200 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 204 | 20241007 | 160100 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 205 | 20241007 | 160000 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 206 | 20241007 | 155900 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 207 | 20241007 | 155800 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 208 | 20241007 | 155700 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 209 | 20241007 | 155600 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 210 | 20241007 | 155500 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 211 | 20241007 | 155400 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 212 | 20241007 | 155300 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 4023 |
| 213 | 20241007 | 155200 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 214 | 20241007 | 155100 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 215 | 20241007 | 155000 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 216 | 20241007 | 154900 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 217 | 20241007 | 154800 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 218 | 20241007 | 154700 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 219 | 20241007 | 154600 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 220 | 20241007 | 154500 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 221 | 20241007 | 154400 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 222 | 20241007 | 154300 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 223 | 20241007 | 154200 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 224 | 20241007 | 154100 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 225 | 20241007 | 154000 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 226 | 20241007 | 153900 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 227 | 20241007 | 153800 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 228 | 20241007 | 153700 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 229 | 20241007 | 153600 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 230 | 20241007 | 153500 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 231 | 20241007 | 153400 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 232 | 20241007 | 153300 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 233 | 20241007 | 153200 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 234 | 20241007 | 153100 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 0 |
| 235 | 20241007 | 153000 | 15440370000 | 153300 | 153300 | 153300 | 153300 | 4023 |
| 236 | 20241007 | 152900 | 14823644100 | 153300 | 153300 | 153300 | 153300 | 0 |
| 237 | 20241007 | 152800 | 14823644100 | 153300 | 153300 | 153300 | 153300 | 0 |
| 238 | 20241007 | 152700 | 14823644100 | 153300 | 153300 | 153300 | 153300 | 0 |
| 239 | 20241007 | 152600 | 14823644100 | 153300 | 153300 | 153300 | 153300 | 0 |
| 240 | 20241007 | 152500 | 14823644100 | 153300 | 153300 | 153300 | 153300 | 0 |
| 241 | 20241007 | 152400 | 14823644100 | 153300 | 153300 | 153300 | 153300 | 0 |
| 242 | 20241007 | 152300 | 14823644100 | 153300 | 153300 | 153300 | 153300 | 0 |
| 243 | 20241007 | 152200 | 14823644100 | 153300 | 153300 | 153300 | 153300 | 0 |
| 244 | 20241007 | 152100 | 14823644100 | 153300 | 153300 | 153300 | 153300 | 0 |
| 245 | 20241007 | 152000 | 14823644100 | 153300 | 153300 | 153300 | 153300 | 0 |
| 246 | 20241007 | 151900 | 14823644100 | 153300 | 152900 | 153300 | 152900 | 362 |
| 247 | 20241007 | 151800 | 14768282000 | 153000 | 153000 | 153000 | 152900 | 141 |
| 248 | 20241007 | 151700 | 14746709800 | 152900 | 153000 | 153100 | 152900 | 466 |
| 249 | 20241007 | 151600 | 14675421600 | 153000 | 153000 | 153100 | 153000 | 213 |
| 250 | 20241007 | 151500 | 14642831600 | 153000 | 153100 | 153100 | 153000 | 155 |
| 251 | 20241007 | 151400 | 14619114100 | 153000 | 153000 | 153100 | 153000 | 54 |
| 252 | 20241007 | 151300 | 14610851800 | 153000 | 153000 | 153100 | 153000 | 52 |
| 253 | 20241007 | 151200 | 14602894700 | 153000 | 153000 | 153100 | 153000 | 296 |
| 254 | 20241007 | 151100 | 14557603900 | 153000 | 153000 | 153000 | 153000 | 54 |
| 255 | 20241007 | 151000 | 14549341900 | 153100 | 153100 | 153200 | 153000 | 243 |
| 256 | 20241007 | 150900 | 14512154100 | 153100 | 153000 | 153200 | 153000 | 140 |
| 257 | 20241007 | 150800 | 14490722800 | 153000 | 153000 | 153200 | 153000 | 162 |
| 258 | 20241007 | 150700 | 14465929200 | 153000 | 153100 | 153200 | 153000 | 158 |
| 259 | 20241007 | 150600 | 14441740700 | 153100 | 153100 | 153200 | 153100 | 94 |
| 260 | 20241007 | 150500 | 14427348600 | 153100 | 153000 | 153200 | 153000 | 124 |
| 261 | 20241007 | 150400 | 14408370500 | 153000 | 153100 | 153100 | 153000 | 51 |
| 262 | 20241007 | 150300 | 14400566400 | 153100 | 153000 | 153100 | 153000 | 190 |
| 263 | 20241007 | 150200 | 14371492000 | 153000 | 153100 | 153100 | 153000 | 77 |
| 264 | 20241007 | 150100 | 14359706400 | 153100 | 153100 | 153200 | 153000 | 174 |
| 265 | 20241007 | 150000 | 14333067800 | 153100 | 153500 | 153500 | 153100 | 117 |
| 266 | 20241007 | 145900 | 14315143000 | 153100 | 153300 | 153500 | 153100 | 99 |
| 267 | 20241007 | 145800 | 14299974700 | 153300 | 153100 | 153300 | 153100 | 60 |
| 268 | 20241007 | 145700 | 14290786100 | 153100 | 153300 | 153500 | 153100 | 117 |
| 269 | 20241007 | 145600 | 14272850700 | 153300 | 153300 | 153400 | 153200 | 50 |
| 270 | 20241007 | 145500 | 14265186300 | 153300 | 153400 | 153700 | 153300 | 90 |
| 271 | 20241007 | 145400 | 14251384600 | 153300 | 153400 | 154000 | 153300 | 201 |
| 272 | 20241007 | 145300 | 14220531500 | 153400 | 153500 | 154000 | 153200 | 208 |
| 273 | 20241007 | 145200 | 14188570100 | 153500 | 153400 | 153700 | 153200 | 202 |
| 274 | 20241007 | 145100 | 14157547600 | 153500 | 153600 | 153700 | 153300 | 256 |
| 275 | 20241007 | 145000 | 14118220000 | 153600 | 153700 | 153700 | 153600 | 208 |
| 276 | 20241007 | 144900 | 14086256300 | 153600 | 153400 | 154000 | 153300 | 134 |
| 277 | 20241007 | 144800 | 14065669000 | 153400 | 153600 | 153900 | 153300 | 359 |
| 278 | 20241007 | 144700 | 14010534800 | 153600 | 153400 | 153800 | 153400 | 231 |
| 279 | 20241007 | 144600 | 13975038100 | 153500 | 153600 | 154000 | 153300 | 408 |
| 280 | 20241007 | 144500 | 13912375300 | 153600 | 153900 | 154100 | 153600 | 375 |
| 281 | 20241007 | 144400 | 13854664300 | 153900 | 153800 | 154200 | 153800 | 161 |
| 282 | 20241007 | 144300 | 13829872600 | 153800 | 154000 | 154000 | 153500 | 159 |
| 283 | 20241007 | 144200 | 13805392400 | 153900 | 153900 | 154000 | 153900 | 592 |
| 284 | 20241007 | 144100 | 13714232000 | 153800 | 153700 | 153900 | 153700 | 259 |
| 285 | 20241007 | 144000 | 13674401400 | 153700 | 153200 | 153700 | 153200 | 193 |
| 286 | 20241007 | 143900 | 13644764800 | 153200 | 153300 | 153500 | 153100 | 178 |
| 287 | 20241007 | 143800 | 13617462800 | 153400 | 153200 | 153600 | 153200 | 168 |
| 288 | 20241007 | 143700 | 13591696700 | 153200 | 153200 | 153400 | 153000 | 122 |
| 289 | 20241007 | 143600 | 13572997900 | 153200 | 153000 | 153300 | 153000 | 231 |
| 290 | 20241007 | 143500 | 13537626000 | 153000 | 153000 | 153100 | 153000 | 71 |
| 291 | 20241007 | 143400 | 13526760600 | 153000 | 153200 | 153300 | 153000 | 377 |
| 292 | 20241007 | 143300 | 13469022400 | 153200 | 153400 | 153500 | 153200 | 361 |
| 293 | 20241007 | 143200 | 13413665000 | 153400 | 153400 | 153500 | 153400 | 56 |
| 294 | 20241007 | 143100 | 13405073200 | 153500 | 153600 | 153600 | 153500 | 226 |
| 295 | 20241007 | 143000 | 13370381300 | 153500 | 153800 | 153800 | 153500 | 208 |
| 296 | 20241007 | 142900 | 13338430800 | 153800 | 153900 | 153900 | 153800 | 48 |
| 297 | 20241007 | 142800 | 13331046700 | 153900 | 153900 | 153900 | 153800 | 44 |
| 298 | 20241007 | 142700 | 13324277400 | 153800 | 153800 | 153900 | 153800 | 33 |
| 299 | 20241007 | 142600 | 13319200900 | 153800 | 153800 | 154000 | 153800 | 40 |
| 300 | 20241007 | 142500 | 13313045400 | 153600 | 153700 | 153700 | 153600 | 39 |
| 301 | 20241007 | 142400 | 13307051200 | 153700 | 153700 | 153700 | 153600 | 40 |
| 302 | 20241007 | 142300 | 13300903600 | 153700 | 153700 | 153700 | 153600 | 35 |
| 303 | 20241007 | 142200 | 13295524200 | 153700 | 153700 | 153700 | 153600 | 19 |
| 304 | 20241007 | 142100 | 13292604600 | 153700 | 153700 | 153700 | 153600 | 12 |
| 305 | 20241007 | 142000 | 13290760500 | 153600 | 153700 | 153700 | 153600 | 29 |
| 306 | 20241007 | 141900 | 13286304100 | 153700 | 153700 | 153700 | 153600 | 37 |
| 307 | 20241007 | 141800 | 13280618500 | 153700 | 153700 | 153700 | 153600 | 23 |
| 308 | 20241007 | 141700 | 13277083800 | 153600 | 153600 | 153700 | 153600 | 17 |
| 309 | 20241007 | 141600 | 13274472400 | 153700 | 153700 | 153700 | 153600 | 11 |
| 310 | 20241007 | 141500 | 13272781800 | 153600 | 153600 | 153700 | 153600 | 12 |
| 311 | 20241007 | 141400 | 13270937700 | 153600 | 153900 | 153900 | 153600 | 60 |
| 312 | 20241007 | 141300 | 13261719000 | 153900 | 153700 | 153900 | 153600 | 30 |
| 313 | 20241007 | 141200 | 13257106800 | 153800 | 153900 | 153900 | 153800 | 31 |
| 314 | 20241007 | 141100 | 13252338700 | 153900 | 154100 | 154100 | 153500 | 74 |
| 315 | 20241007 | 141000 | 13240971100 | 154200 | 153900 | 154200 | 153600 | 349 |
| 316 | 20241007 | 140900 | 13187297200 | 153900 | 154100 | 154100 | 153900 | 61 |
| 317 | 20241007 | 140800 | 13177906100 | 154000 | 154900 | 154900 | 154000 | 41 |
| 318 | 20241007 | 140700 | 13171585400 | 154900 | 154300 | 154900 | 154200 | 211 |
| 319 | 20241007 | 140600 | 13139024500 | 154300 | 154400 | 154400 | 154300 | 193 |
| 320 | 20241007 | 140500 | 13109234000 | 154400 | 154700 | 154900 | 154400 | 290 |
| 321 | 20241007 | 140400 | 13064397800 | 155300 | 155200 | 155300 | 154700 | 317 |
| 322 | 20241007 | 140300 | 13015256600 | 155200 | 155500 | 155500 | 154800 | 3490 |
| 323 | 20241007 | 140200 | 12474220900 | 155500 | 155200 | 155500 | 155100 | 1005 |
| 324 | 20241007 | 140100 | 12318003000 | 155400 | 155400 | 155400 | 155000 | 1001 |
| 325 | 20241007 | 140000 | 12162678700 | 155300 | 155400 | 155400 | 155300 | 341 |
| 326 | 20241007 | 135900 | 12109693700 | 155300 | 155300 | 155400 | 155200 | 537 |
| 327 | 20241007 | 135800 | 12026289600 | 155300 | 155100 | 155300 | 155000 | 1096 |
| 328 | 20241007 | 135700 | 11856173800 | 155100 | 155200 | 155200 | 155000 | 770 |
| 329 | 20241007 | 135600 | 11736737900 | 155200 | 155100 | 155200 | 155000 | 536 |
| 330 | 20241007 | 135500 | 11653598600 | 155100 | 154600 | 155100 | 154500 | 4720 |
| 331 | 20241007 | 135400 | 10922725000 | 154500 | 154600 | 154600 | 154500 | 229 |
| 332 | 20241007 | 135300 | 10887322100 | 154600 | 154600 | 154700 | 154400 | 441 |
| 333 | 20241007 | 135200 | 10819135400 | 154700 | 154300 | 154700 | 154300 | 1795 |
| 334 | 20241007 | 135100 | 10541821500 | 154200 | 154200 | 154300 | 154200 | 523 |
| 335 | 20241007 | 135000 | 10461153900 | 154200 | 153900 | 154200 | 153900 | 882 |
| 336 | 20241007 | 134900 | 10325261000 | 154000 | 153900 | 154000 | 153900 | 130 |
| 337 | 20241007 | 134800 | 10305241500 | 153900 | 154000 | 154000 | 153900 | 77 |
| 338 | 20241007 | 134700 | 10293385200 | 154000 | 154000 | 154000 | 153900 | 90 |
| 339 | 20241007 | 134600 | 10279525700 | 154000 | 153900 | 154000 | 153800 | 90 |
| 340 | 20241007 | 134500 | 10265679100 | 153900 | 153900 | 153900 | 153800 | 65 |
| 341 | 20241007 | 134400 | 10255677500 | 153900 | 153800 | 153900 | 153800 | 324 |
| 342 | 20241007 | 134300 | 10205816000 | 153800 | 153800 | 153800 | 153700 | 116 |
| 343 | 20241007 | 134200 | 10187975300 | 153800 | 153800 | 153800 | 153500 | 89 |
| 344 | 20241007 | 134100 | 10174290300 | 153800 | 153700 | 153800 | 153700 | 71 |
| 345 | 20241007 | 134000 | 10163370700 | 153800 | 153900 | 153900 | 153700 | 125 |
| 346 | 20241007 | 133900 | 10144145100 | 153900 | 153700 | 153900 | 153400 | 154 |
| 347 | 20241007 | 133800 | 10120476400 | 153400 | 153600 | 153900 | 153400 | 278 |
| 348 | 20241007 | 133700 | 10077793000 | 153400 | 153300 | 153800 | 153300 | 410 |
| 349 | 20241007 | 133600 | 10014849100 | 153200 | 153500 | 153500 | 153100 | 544 |
| 350 | 20241007 | 133500 | 9931481700 | 153500 | 153500 | 153500 | 153500 | 7 |
| 351 | 20241007 | 133400 | 9930407200 | 153500 | 153500 | 153500 | 153500 | 10 |
| 352 | 20241007 | 133300 | 9928872200 | 153500 | 153700 | 153900 | 153500 | 371 |
| 353 | 20241007 | 133200 | 9871823600 | 153500 | 153700 | 153800 | 153300 | 523 |
| 354 | 20241007 | 133100 | 9791460400 | 153700 | 153700 | 153700 | 153600 | 57 |
| 355 | 20241007 | 133000 | 9782699700 | 153700 | 153700 | 153800 | 153700 | 20 |
| 356 | 20241007 | 132900 | 9779625600 | 153800 | 153700 | 153800 | 153700 | 31 |
| 357 | 20241007 | 132800 | 9774857900 | 153800 | 153800 | 153800 | 153700 | 16 |
| 358 | 20241007 | 132700 | 9772397700 | 153800 | 153800 | 153800 | 153800 | 4 |
| 359 | 20241007 | 132600 | 9771782500 | 153800 | 153700 | 153800 | 153700 | 40 |
| 360 | 20241007 | 132500 | 9765632600 | 153800 | 153800 | 153800 | 153700 | 55 |
| 361 | 20241007 | 132400 | 9757177800 | 153700 | 153800 | 153800 | 153700 | 26 |
| 362 | 20241007 | 132300 | 9753181000 | 153800 | 153800 | 153800 | 153700 | 27 |
| 363 | 20241007 | 132200 | 9749028800 | 153800 | 153900 | 153900 | 153800 | 22 |
| 364 | 20241007 | 132100 | 9745645100 | 153900 | 153900 | 154000 | 153700 | 293 |
| 365 | 20241007 | 132000 | 9700565600 | 153800 | 153900 | 153900 | 153700 | 94 |
| 366 | 20241007 | 131900 | 9686105900 | 153900 | 154000 | 154000 | 153900 | 9 |
| 367 | 20241007 | 131800 | 9684720000 | 154000 | 154000 | 154100 | 154000 | 149 |
| 368 | 20241007 | 131700 | 9661766600 | 154000 | 153800 | 154000 | 153800 | 328 |
| 369 | 20241007 | 131600 | 9611296300 | 153700 | 153700 | 153700 | 153700 | 21 |
| 370 | 20241007 | 131500 | 9608068600 | 153700 | 153700 | 153700 | 153700 | 142 |
| 371 | 20241007 | 131400 | 9586243200 | 153600 | 153600 | 153600 | 153600 | 79 |
| 372 | 20241007 | 131300 | 9574108800 | 153600 | 153600 | 153600 | 153600 | 32 |
| 373 | 20241007 | 131200 | 9569193600 | 153600 | 153600 | 153600 | 153600 | 7 |
| 374 | 20241007 | 131100 | 9568118400 | 153600 | 153600 | 153600 | 153600 | 24 |
| 375 | 20241007 | 131000 | 9564432000 | 153600 | 153500 | 153600 | 153500 | 11 |
| 376 | 20241007 | 130900 | 9562743100 | 153600 | 153600 | 153600 | 153500 | 17 |
| 377 | 20241007 | 130800 | 9560132700 | 153600 | 153700 | 153700 | 153600 | 20 |
| 378 | 20241007 | 130700 | 9557059200 | 153600 | 153600 | 153600 | 153600 | 13 |
| 379 | 20241007 | 130600 | 9555062400 | 153600 | 153700 | 153700 | 153600 | 90 |
| 380 | 20241007 | 130500 | 9541230600 | 153700 | 153500 | 153700 | 153500 | 487 |
| 381 | 20241007 | 130400 | 9466437300 | 153500 | 153500 | 153500 | 153500 | 1 |
| 382 | 20241007 | 130300 | 9466283800 | 153500 | 153600 | 153600 | 153500 | 201 |
| 383 | 20241007 | 130200 | 9435429400 | 153600 | 153600 | 153600 | 153500 | 11 |
| 384 | 20241007 | 130100 | 9433739900 | 153600 | 153400 | 153600 | 153400 | 144 |
| 385 | 20241007 | 130000 | 9411638900 | 153300 | 153100 | 153400 | 153100 | 54 |
| 386 | 20241007 | 125900 | 9403368700 | 153400 | 153400 | 153500 | 153400 | 23 |
| 387 | 20241007 | 125800 | 9399840200 | 153500 | 153500 | 153500 | 153400 | 21 |
| 388 | 20241007 | 125700 | 9396616800 | 153500 | 153200 | 153500 | 153200 | 21 |
| 389 | 20241007 | 125600 | 9393396700 | 153500 | 153500 | 153500 | 153200 | 83 |
| 390 | 20241007 | 125500 | 9380672600 | 153500 | 153600 | 153600 | 153500 | 57 |
| 391 | 20241007 | 125400 | 9371921600 | 153600 | 153600 | 153600 | 153600 | 4 |
| 392 | 20241007 | 125300 | 9371307200 | 153500 | 153700 | 153700 | 153500 | 48 |
| 393 | 20241007 | 125200 | 9363935600 | 153700 | 153500 | 153700 | 153500 | 8 |
| 394 | 20241007 | 125100 | 9362706600 | 153500 | 153000 | 153500 | 153000 | 57 |
| 395 | 20241007 | 125000 | 9353959600 | 153000 | 153500 | 153500 | 153000 | 30 |
| 396 | 20241007 | 124900 | 9349364500 | 153300 | 153400 | 153700 | 153300 | 48 |
| 397 | 20241007 | 124800 | 9341995500 | 153400 | 153800 | 153800 | 153300 | 47 |
| 398 | 20241007 | 124700 | 9334784600 | 153500 | 153400 | 153700 | 153300 | 110 |
| 399 | 20241007 | 124600 | 9317901100 | 153300 | 153500 | 153500 | 153300 | 118 |
| 400 | 20241007 | 124500 | 9299802700 | 153500 | 153800 | 153800 | 153400 | 40 |
| 401 | 20241007 | 124400 | 9293665900 | 153300 | 153000 | 153900 | 153000 | 145 |
| 402 | 20241007 | 124300 | 9271472700 | 153000 | 152700 | 153900 | 152600 | 353 |
| 403 | 20241007 | 124200 | 9217446800 | 152700 | 152700 | 153500 | 152600 | 471 |
| 404 | 20241007 | 124100 | 9145421000 | 152700 | 152500 | 153200 | 152500 | 260 |
| 405 | 20241007 | 124000 | 9105741900 | 152500 | 152600 | 153400 | 152400 | 864 |
| 406 | 20241007 | 123900 | 8973856700 | 152400 | 152400 | 152400 | 152300 | 181 |
| 407 | 20241007 | 123800 | 8946286800 | 152300 | 152500 | 152700 | 152300 | 357 |
| 408 | 20241007 | 123700 | 8891869700 | 152500 | 152600 | 152900 | 152500 | 279 |
| 409 | 20241007 | 123600 | 8849278500 | 152900 | 153000 | 153000 | 152500 | 765 |
| 410 | 20241007 | 123500 | 8732371200 | 153000 | 153100 | 153200 | 153000 | 382 |
| 411 | 20241007 | 123400 | 8673913800 | 153100 | 153400 | 153400 | 153100 | 166 |
| 412 | 20241007 | 123300 | 8648478600 | 153400 | 153300 | 153400 | 153300 | 14 |
| 413 | 20241007 | 123200 | 8646331900 | 153400 | 153300 | 153400 | 153300 | 6 |
| 414 | 20241007 | 123100 | 8645411600 | 153400 | 153500 | 153500 | 153400 | 16 |
| 415 | 20241007 | 123000 | 8642956100 | 153500 | 153500 | 153500 | 153200 | 111 |
| 416 | 20241007 | 122900 | 8625937200 | 153500 | 153500 | 153500 | 153400 | 15 |
| 417 | 20241007 | 122800 | 8623634900 | 153500 | 153400 | 153500 | 153400 | 15 |
| 418 | 20241007 | 122700 | 8621333400 | 153500 | 153500 | 153500 | 153500 | 20 |
| 419 | 20241007 | 122600 | 8618263400 | 153400 | 153500 | 153500 | 153400 | 133 |
| 420 | 20241007 | 122500 | 8597860400 | 153500 | 153500 | 153500 | 153500 | 4 |
| 421 | 20241007 | 122400 | 8597246400 | 153500 | 153700 | 153700 | 153500 | 6 |
| 422 | 20241007 | 122300 | 8596324900 | 153700 | 153700 | 153700 | 153700 | 17 |
| 423 | 20241007 | 122200 | 8593712000 | 153700 | 153700 | 153700 | 153700 | 25 |
| 424 | 20241007 | 122100 | 8589869500 | 153500 | 153500 | 153500 | 153500 | 132 |
| 425 | 20241007 | 122000 | 8569607500 | 153500 | 153800 | 153900 | 153500 | 67 |
| 426 | 20241007 | 121900 | 8559308900 | 153900 | 153700 | 153900 | 153600 | 36 |
| 427 | 20241007 | 121800 | 8553775400 | 154000 | 153800 | 154000 | 153500 | 91 |
| 428 | 20241007 | 121700 | 8539769400 | 153700 | 154000 | 154000 | 153700 | 29 |
| 429 | 20241007 | 121600 | 8535307700 | 153700 | 153600 | 153700 | 153600 | 34 |
| 430 | 20241007 | 121500 | 8530084800 | 153600 | 153600 | 154000 | 153300 | 288 |
| 431 | 20241007 | 121400 | 8485767800 | 153600 | 153600 | 153600 | 153600 | 24 |
| 432 | 20241007 | 121300 | 8482081400 | 153600 | 153600 | 153600 | 153600 | 7 |
| 433 | 20241007 | 121200 | 8481006200 | 153500 | 153700 | 153700 | 153500 | 70 |
| 434 | 20241007 | 121100 | 8470248600 | 153700 | 153700 | 153700 | 153700 | 6 |
| 435 | 20241007 | 121000 | 8469326400 | 153700 | 153600 | 153900 | 153600 | 114 |
| 436 | 20241007 | 120900 | 8451812900 | 153600 | 153600 | 153600 | 153600 | 4 |
| 437 | 20241007 | 120800 | 8451198500 | 154000 | 153600 | 154000 | 153600 | 19 |
| 438 | 20241007 | 120700 | 8448276100 | 153600 | 153800 | 153800 | 153500 | 52 |
| 439 | 20241007 | 120600 | 8440286900 | 153800 | 154000 | 154000 | 153700 | 44 |
| 440 | 20241007 | 120500 | 8433518100 | 154000 | 154000 | 154000 | 153900 | 21 |
| 441 | 20241007 | 120400 | 8430284400 | 154000 | 153800 | 154100 | 153700 | 47 |
| 442 | 20241007 | 120300 | 8423050900 | 153800 | 154000 | 154000 | 153800 | 59 |
| 443 | 20241007 | 120200 | 8413973500 | 154000 | 153900 | 154300 | 153900 | 202 |
| 444 | 20241007 | 120100 | 8382855300 | 153900 | 153700 | 153900 | 153700 | 42 |
| 445 | 20241007 | 120000 | 8376391700 | 153700 | 154200 | 154300 | 153700 | 31 |
| 446 | 20241007 | 115900 | 8371609600 | 154300 | 154300 | 154300 | 154200 | 54 |
| 447 | 20241007 | 115800 | 8363279800 | 154200 | 154100 | 154200 | 154100 | 44 |
| 448 | 20241007 | 115700 | 8356495100 | 154200 | 154100 | 154200 | 154100 | 86 |
| 449 | 20241007 | 115600 | 8343235500 | 154200 | 154100 | 154200 | 154100 | 47 |
| 450 | 20241007 | 115500 | 8335988500 | 154100 | 154100 | 154200 | 154100 | 95 |
| 451 | 20241007 | 115400 | 8321344800 | 154100 | 154200 | 154200 | 153500 | 143 |
| 452 | 20241007 | 115300 | 8299345400 | 154100 | 154200 | 154200 | 153900 | 110 |
| 453 | 20241007 | 115200 | 8282394700 | 154200 | 153900 | 154200 | 153900 | 54 |
| 454 | 20241007 | 115100 | 8274070400 | 153900 | 153900 | 154200 | 153800 | 151 |
| 455 | 20241007 | 115000 | 8250818400 | 153900 | 154200 | 154200 | 153900 | 181 |
| 456 | 20241007 | 114900 | 8222944300 | 154200 | 154100 | 154200 | 154000 | 79 |
| 457 | 20241007 | 114800 | 8210768600 | 154200 | 154100 | 154200 | 154000 | 80 |
| 458 | 20241007 | 114700 | 8198445500 | 154100 | 154100 | 154100 | 154100 | 30 |
| 459 | 20241007 | 114600 | 8193822500 | 154100 | 154100 | 154200 | 154100 | 76 |
| 460 | 20241007 | 114500 | 8182110700 | 154100 | 154000 | 154100 | 154000 | 33 |
| 461 | 20241007 | 114400 | 8177025500 | 154000 | 154000 | 154000 | 153900 | 100 |
| 462 | 20241007 | 114300 | 8161626700 | 154100 | 154000 | 154200 | 154000 | 51 |
| 463 | 20241007 | 114200 | 8153765000 | 154100 | 154100 | 154100 | 154100 | 57 |
| 464 | 20241007 | 114100 | 8144981300 | 154100 | 154100 | 154100 | 154100 | 38 |
| 465 | 20241007 | 114000 | 8139125500 | 154100 | 154000 | 154100 | 154000 | 70 |
| 466 | 20241007 | 113900 | 8128338600 | 154100 | 154100 | 154100 | 154000 | 60 |
| 467 | 20241007 | 113800 | 8119093700 | 154100 | 154100 | 154100 | 154000 | 44 |
| 468 | 20241007 | 113700 | 8112313400 | 154200 | 154100 | 154200 | 154100 | 59 |
| 469 | 20241007 | 113600 | 8103221300 | 154100 | 154100 | 154100 | 154000 | 42 |
| 470 | 20241007 | 113500 | 8096749200 | 154100 | 154100 | 154200 | 154000 | 58 |
| 471 | 20241007 | 113400 | 8087809900 | 154100 | 154200 | 154200 | 154100 | 52 |
| 472 | 20241007 | 113300 | 8079793800 | 154100 | 154100 | 154200 | 154000 | 60 |
| 473 | 20241007 | 113200 | 8070546700 | 154100 | 154100 | 154100 | 154100 | 39 |
| 474 | 20241007 | 113100 | 8064536800 | 154000 | 154100 | 154200 | 154000 | 78 |
| 475 | 20241007 | 113000 | 8052518900 | 154100 | 154100 | 154100 | 154000 | 79 |
| 476 | 20241007 | 112900 | 8040347200 | 154100 | 154200 | 154200 | 154000 | 28 |
| 477 | 20241007 | 112800 | 8036032400 | 154100 | 154000 | 154100 | 153800 | 72 |
| 478 | 20241007 | 112700 | 8024942100 | 154000 | 154000 | 154100 | 153900 | 43 |
| 479 | 20241007 | 112600 | 8018319600 | 154100 | 154100 | 154100 | 154100 | 63 |
| 480 | 20241007 | 112500 | 8008611300 | 154100 | 154100 | 154100 | 154000 | 108 |
| 481 | 20241007 | 112400 | 7991974200 | 154100 | 154000 | 154100 | 154000 | 60 |
| 482 | 20241007 | 112300 | 7982728500 | 154000 | 154100 | 154100 | 154000 | 60 |
| 483 | 20241007 | 112200 | 7973482700 | 154100 | 154100 | 154100 | 154000 | 58 |
| 484 | 20241007 | 112100 | 7964547200 | 154100 | 154100 | 154100 | 154000 | 150 |
| 485 | 20241007 | 112000 | 7941442500 | 153900 | 154000 | 154100 | 153800 | 56 |
| 486 | 20241007 | 111900 | 7932823600 | 154100 | 154000 | 154100 | 154000 | 75 |
| 487 | 20241007 | 111800 | 7921269800 | 154000 | 154000 | 154000 | 154000 | 117 |
| 488 | 20241007 | 111700 | 7903251800 | 154000 | 154200 | 154200 | 154000 | 65 |
| 489 | 20241007 | 111600 | 7893230200 | 154100 | 154100 | 154100 | 154000 | 35 |
| 490 | 20241007 | 111500 | 7887836800 | 154100 | 154000 | 154100 | 154000 | 15 |
| 491 | 20241007 | 111400 | 7885526200 | 154000 | 154000 | 154100 | 154000 | 119 |
| 492 | 20241007 | 111300 | 7867196200 | 153900 | 154000 | 154000 | 153900 | 150 |
| 493 | 20241007 | 111200 | 7844099000 | 154100 | 154100 | 154100 | 154000 | 81 |
| 494 | 20241007 | 111100 | 7831617000 | 154100 | 154100 | 154100 | 154000 | 36 |
| 495 | 20241007 | 111000 | 7826069600 | 154100 | 154100 | 154200 | 154000 | 273 |
| 496 | 20241007 | 110900 | 7783997300 | 154000 | 154100 | 154100 | 154000 | 138 |
| 497 | 20241007 | 110800 | 7762741500 | 154100 | 154100 | 154100 | 154000 | 53 |
| 498 | 20241007 | 110700 | 7754574300 | 154100 | 154200 | 154200 | 154000 | 113 |
| 499 | 20241007 | 110600 | 7737160300 | 154100 | 154100 | 154100 | 154100 | 78 |
| 500 | 20241007 | 110500 | 7725140500 | 154100 | 154000 | 154100 | 154000 | 147 |
| 501 | 20241007 | 110400 | 7702491800 | 154100 | 154100 | 154100 | 154000 | 228 |
| 502 | 20241007 | 110300 | 7667377900 | 154100 | 154100 | 154100 | 154100 | 38 |
| 503 | 20241007 | 110200 | 7661522100 | 154100 | 154100 | 154100 | 154000 | 99 |
| 504 | 20241007 | 110100 | 7646266400 | 154200 | 154100 | 154200 | 154000 | 42 |
| 505 | 20241007 | 110000 | 7639792900 | 154100 | 154200 | 154200 | 154000 | 788 |
| 506 | 20241007 | 105900 | 7518392700 | 154200 | 154100 | 154200 | 154100 | 38 |
| 507 | 20241007 | 105800 | 7512535500 | 154100 | 154300 | 154300 | 154100 | 118 |
| 508 | 20241007 | 105700 | 7494339800 | 154400 | 154500 | 154500 | 154400 | 161 |
| 509 | 20241007 | 105600 | 7469474700 | 154400 | 154400 | 154500 | 154400 | 40 |
| 510 | 20241007 | 105500 | 7463296300 | 154400 | 154400 | 154400 | 154400 | 62 |
| 511 | 20241007 | 105400 | 7453723500 | 154300 | 154300 | 154300 | 154300 | 51 |
| 512 | 20241007 | 105300 | 7445854200 | 154400 | 154200 | 154500 | 154200 | 91 |
| 513 | 20241007 | 105200 | 7431803200 | 154400 | 154200 | 154400 | 154200 | 69 |
| 514 | 20241007 | 105100 | 7421149800 | 154200 | 154200 | 154400 | 154100 | 166 |
| 515 | 20241007 | 105000 | 7395539300 | 154400 | 154200 | 154400 | 154000 | 143 |
| 516 | 20241007 | 104900 | 7373480300 | 154100 | 154400 | 154400 | 154100 | 197 |
| 517 | 20241007 | 104800 | 7343103900 | 154400 | 154300 | 154400 | 154300 | 100 |
| 518 | 20241007 | 104700 | 7327670000 | 154400 | 154300 | 154500 | 154300 | 796 |
| 519 | 20241007 | 104600 | 7204824200 | 154200 | 154200 | 154300 | 154000 | 309 |
| 520 | 20241007 | 104500 | 7157190500 | 154200 | 154100 | 154300 | 154000 | 363 |
| 521 | 20241007 | 104400 | 7101233600 | 154100 | 154300 | 154300 | 154000 | 419 |
| 522 | 20241007 | 104300 | 7036650200 | 154300 | 154100 | 154300 | 154100 | 587 |
| 523 | 20241007 | 104200 | 6946182700 | 154100 | 154000 | 154100 | 153900 | 117 |
| 524 | 20241007 | 104100 | 6928165500 | 154000 | 154100 | 154200 | 154000 | 33 |
| 525 | 20241007 | 104000 | 6923080300 | 154200 | 154100 | 154200 | 154100 | 67 |
| 526 | 20241007 | 103900 | 6912752100 | 154200 | 154300 | 154300 | 154000 | 109 |
| 527 | 20241007 | 103800 | 6895943200 | 154200 | 154300 | 154400 | 154200 | 84 |
| 528 | 20241007 | 103700 | 6882983700 | 154300 | 154200 | 154300 | 154200 | 34 |
| 529 | 20241007 | 103600 | 6877737600 | 154300 | 154300 | 154400 | 154300 | 187 |
| 530 | 20241007 | 103500 | 6848880100 | 154400 | 154300 | 154400 | 154300 | 107 |
| 531 | 20241007 | 103400 | 6832365800 | 154300 | 154300 | 154400 | 154200 | 220 |
| 532 | 20241007 | 103300 | 6798421800 | 154000 | 154300 | 154300 | 153800 | 116 |
| 533 | 20241007 | 103200 | 6780543900 | 154300 | 154400 | 154400 | 154100 | 74 |
| 534 | 20241007 | 103100 | 6769127400 | 154400 | 154000 | 154400 | 153900 | 535 |
| 535 | 20241007 | 103000 | 6686711500 | 153900 | 153800 | 154000 | 153800 | 77 |
| 536 | 20241007 | 102900 | 6674859300 | 153800 | 154000 | 154000 | 153800 | 112 |
| 537 | 20241007 | 102800 | 6657617500 | 153900 | 154200 | 154200 | 153900 | 112 |
| 538 | 20241007 | 102700 | 6640363100 | 154200 | 154400 | 154400 | 154200 | 52 |
| 539 | 20241007 | 102600 | 6632339000 | 154200 | 154200 | 154500 | 153800 | 715 |
| 540 | 20241007 | 102500 | 6522098500 | 154300 | 154400 | 154500 | 154200 | 90 |
| 541 | 20241007 | 102400 | 6508206400 | 154400 | 154400 | 154700 | 154200 | 269 |
| 542 | 20241007 | 102300 | 6466661200 | 154400 | 154600 | 154600 | 154300 | 792 |
| 543 | 20241007 | 102200 | 6344263100 | 154600 | 154600 | 154600 | 154500 | 543 |
| 544 | 20241007 | 102100 | 6260318000 | 154600 | 154000 | 154600 | 153900 | 3316 |
| 545 | 20241007 | 102000 | 5748647900 | 154000 | 154100 | 154100 | 154000 | 57 |
| 546 | 20241007 | 101900 | 5739866300 | 154100 | 153700 | 154100 | 153700 | 226 |
| 547 | 20241007 | 101800 | 5705064100 | 153800 | 154000 | 154000 | 153800 | 242 |
| 548 | 20241007 | 101700 | 5667830600 | 153900 | 153500 | 154100 | 153500 | 262 |
| 549 | 20241007 | 101600 | 5627512600 | 153500 | 154100 | 154100 | 153500 | 386 |
| 550 | 20241007 | 101500 | 5568083100 | 154000 | 154100 | 154100 | 153900 | 110 |
| 551 | 20241007 | 101400 | 5551141300 | 154100 | 154200 | 154200 | 154000 | 149 |
| 552 | 20241007 | 101300 | 5528182700 | 154200 | 154200 | 154200 | 154100 | 138 |
| 553 | 20241007 | 101200 | 5506908700 | 154200 | 154300 | 154400 | 153900 | 319 |
| 554 | 20241007 | 101100 | 5457722500 | 154300 | 154000 | 154300 | 153900 | 1230 |
| 555 | 20241007 | 101000 | 5268116200 | 154100 | 154200 | 154200 | 153900 | 273 |
| 556 | 20241007 | 100900 | 5226032000 | 154200 | 153900 | 154200 | 153800 | 1699 |
| 557 | 20241007 | 100800 | 4964381000 | 153900 | 153800 | 153900 | 153800 | 304 |
| 558 | 20241007 | 100700 | 4917598300 | 153900 | 153900 | 154000 | 153800 | 687 |
| 559 | 20241007 | 100600 | 4811866900 | 153900 | 153900 | 153900 | 153800 | 539 |
| 560 | 20241007 | 100500 | 4728919800 | 153900 | 153900 | 153900 | 153800 | 155 |
| 561 | 20241007 | 100400 | 4705067400 | 153900 | 153800 | 153900 | 153800 | 85 |
| 562 | 20241007 | 100300 | 4691986400 | 153900 | 153900 | 153900 | 153800 | 175 |
| 563 | 20241007 | 100200 | 4665057500 | 153900 | 153600 | 153900 | 153600 | 133 |
| 564 | 20241007 | 100100 | 4644590600 | 153800 | 154000 | 154000 | 153700 | 358 |
| 565 | 20241007 | 100000 | 4589530900 | 154000 | 154100 | 154400 | 153900 | 1277 |
| 566 | 20241007 | 095900 | 4392616600 | 154100 | 153700 | 154100 | 153600 | 776 |
| 567 | 20241007 | 095800 | 4273211700 | 153700 | 153800 | 153800 | 153700 | 157 |
| 568 | 20241007 | 095700 | 4249073100 | 153800 | 153900 | 153900 | 153800 | 110 |
| 569 | 20241007 | 095600 | 4232149000 | 153800 | 153800 | 154000 | 153800 | 332 |
| 570 | 20241007 | 095500 | 4181031200 | 153900 | 154100 | 154100 | 153900 | 312 |
| 571 | 20241007 | 095400 | 4132986500 | 154100 | 153000 | 154200 | 153000 | 4519 |
| 572 | 20241007 | 095300 | 3439116900 | 153000 | 153100 | 153100 | 153000 | 514 |
| 573 | 20241007 | 095200 | 3360459900 | 153100 | 153000 | 153100 | 153000 | 259 |
| 574 | 20241007 | 095100 | 3320822500 | 153100 | 153000 | 153100 | 153000 | 76 |
| 575 | 20241007 | 095000 | 3309189300 | 153000 | 153100 | 153100 | 152900 | 557 |
| 576 | 20241007 | 094900 | 3223963600 | 153100 | 153000 | 153100 | 153000 | 191 |
| 577 | 20241007 | 094800 | 3194737600 | 153000 | 153000 | 153100 | 152900 | 228 |
| 578 | 20241007 | 094700 | 3159851900 | 153100 | 152900 | 153100 | 152900 | 64 |
| 579 | 20241007 | 094600 | 3150061700 | 152900 | 153000 | 153000 | 152800 | 472 |
| 580 | 20241007 | 094500 | 3077859000 | 153000 | 153100 | 153200 | 153000 | 95 |
| 581 | 20241007 | 094400 | 3063315600 | 153100 | 152800 | 153100 | 152800 | 868 |
| 582 | 20241007 | 094300 | 2930502500 | 152900 | 152800 | 152900 | 152800 | 93 |
| 583 | 20241007 | 094200 | 2916283600 | 152800 | 152500 | 152800 | 152500 | 1709 |
| 584 | 20241007 | 094100 | 2655422600 | 152600 | 152400 | 152600 | 152400 | 551 |
| 585 | 20241007 | 094000 | 2571408000 | 152400 | 152300 | 152400 | 152300 | 58 |
| 586 | 20241007 | 093900 | 2562570300 | 152400 | 152500 | 152500 | 152400 | 102 |
| 587 | 20241007 | 093800 | 2547025300 | 152400 | 152400 | 152500 | 152400 | 28 |
| 588 | 20241007 | 093700 | 2542757700 | 152300 | 152200 | 152500 | 152200 | 63 |
| 589 | 20241007 | 093600 | 2533158100 | 152300 | 152300 | 152600 | 152200 | 81 |
| 590 | 20241007 | 093500 | 2520816100 | 152300 | 152500 | 152500 | 152300 | 42 |
| 591 | 20241007 | 093400 | 2514416200 | 152600 | 152300 | 152600 | 152300 | 72 |
| 592 | 20241007 | 093300 | 2503435200 | 152100 | 152500 | 152600 | 152100 | 416 |
| 593 | 20241007 | 093200 | 2440019700 | 152400 | 152300 | 152600 | 152300 | 107 |
| 594 | 20241007 | 093100 | 2423700600 | 152200 | 152500 | 152500 | 152200 | 169 |
| 595 | 20241007 | 093000 | 2397943000 | 152500 | 152200 | 152600 | 152100 | 650 |
| 596 | 20241007 | 092900 | 2298895700 | 152200 | 152200 | 152300 | 152200 | 40 |
| 597 | 20241007 | 092800 | 2292807400 | 152300 | 152300 | 152300 | 152100 | 166 |
| 598 | 20241007 | 092700 | 2267548100 | 152400 | 152500 | 152500 | 152400 | 107 |
| 599 | 20241007 | 092600 | 2251240100 | 152400 | 152500 | 152600 | 152400 | 98 |
| 600 | 20241007 | 092500 | 2236294000 | 152500 | 152400 | 152600 | 152400 | 167 |
| 601 | 20241007 | 092400 | 2210826400 | 152400 | 152400 | 152500 | 152100 | 219 |
| 602 | 20241007 | 092300 | 2177481100 | 152400 | 152100 | 152400 | 152100 | 99 |
| 603 | 20241007 | 092200 | 2162405000 | 152100 | 152600 | 152600 | 152100 | 620 |
| 604 | 20241007 | 092100 | 2067843800 | 152600 | 151900 | 152600 | 151900 | 1615 |
| 605 | 20241007 | 092000 | 1821892800 | 151600 | 152000 | 152000 | 151600 | 44 |
| 606 | 20241007 | 091900 | 1815206900 | 151900 | 151800 | 152000 | 151400 | 361 |
| 607 | 20241007 | 091800 | 1760432900 | 151700 | 152000 | 152000 | 151600 | 128 |
| 608 | 20241007 | 091700 | 1740997600 | 151600 | 151600 | 152100 | 151600 | 39 |
| 609 | 20241007 | 091600 | 1735074200 | 152200 | 152200 | 152200 | 151400 | 66 |
| 610 | 20241007 | 091500 | 1725045700 | 151300 | 152200 | 152300 | 151300 | 400 |
| 611 | 20241007 | 091400 | 1664235400 | 152200 | 151500 | 152200 | 151300 | 2033 |
| 612 | 20241007 | 091300 | 1355540500 | 151300 | 151600 | 151600 | 151100 | 639 |
| 613 | 20241007 | 091200 | 1258714800 | 151600 | 151300 | 151600 | 150900 | 532 |
| 614 | 20241007 | 091100 | 1178215600 | 151300 | 151300 | 151400 | 150900 | 71 |
| 615 | 20241007 | 091000 | 1167472400 | 151300 | 150800 | 151300 | 150800 | 1439 |
| 616 | 20241007 | 090900 | 950210000 | 150800 | 150400 | 150800 | 150400 | 239 |
| 617 | 20241007 | 090800 | 914196900 | 150400 | 150400 | 150800 | 150300 | 201 |
| 618 | 20241007 | 090700 | 883963700 | 150500 | 150400 | 150800 | 150400 | 228 |
| 619 | 20241007 | 090600 | 849632900 | 150400 | 150400 | 150900 | 150300 | 593 |
| 620 | 20241007 | 090500 | 760438500 | 150400 | 150900 | 150900 | 150200 | 411 |
| 621 | 20241007 | 090400 | 698607000 | 150900 | 149900 | 150900 | 149900 | 127 |
| 622 | 20241007 | 090300 | 679495600 | 149800 | 150000 | 150100 | 149600 | 907 |
| 623 | 20241007 | 090200 | 543575400 | 150000 | 150600 | 150600 | 149900 | 680 |
| 624 | 20241007 | 090100 | 441404500 | 150700 | 150100 | 151100 | 150100 | 1096 |
| 625 | 20241007 | 090000 | 276238400 | 150100 | 150500 | 150600 | 150000 | 1832 |