36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241016 | 191800 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 53393 |
| 3 | 20241016 | 191700 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 4 | 20241016 | 191600 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 5 | 20241016 | 191500 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 6 | 20241016 | 191400 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 7 | 20241016 | 191300 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 8 | 20241016 | 191200 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 9 | 20241016 | 191100 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 10 | 20241016 | 191000 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 11 | 20241016 | 190900 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 12 | 20241016 | 190800 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 13 | 20241016 | 190700 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 14 | 20241016 | 190600 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 15 | 20241016 | 190500 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 16 | 20241016 | 190400 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 17 | 20241016 | 190300 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 18 | 20241016 | 190200 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 19 | 20241016 | 190100 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 20 | 20241016 | 190000 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 21 | 20241016 | 185900 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 22 | 20241016 | 185800 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 23 | 20241016 | 185700 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 24 | 20241016 | 185600 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 25 | 20241016 | 185500 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 26 | 20241016 | 185400 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 27 | 20241016 | 185300 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 28 | 20241016 | 185200 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 29 | 20241016 | 185100 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 30 | 20241016 | 185000 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 31 | 20241016 | 184900 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 32 | 20241016 | 184800 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 53393 |
| 33 | 20241016 | 184700 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 34 | 20241016 | 184600 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 35 | 20241016 | 184500 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 36 | 20241016 | 184400 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 37 | 20241016 | 184300 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 38 | 20241016 | 184200 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 39 | 20241016 | 184100 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 40 | 20241016 | 184000 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 41 | 20241016 | 183900 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 42 | 20241016 | 183800 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 43 | 20241016 | 183700 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 44 | 20241016 | 183600 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 45 | 20241016 | 183500 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 46 | 20241016 | 183400 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 47 | 20241016 | 183300 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 48 | 20241016 | 183200 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 49 | 20241016 | 183100 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 50 | 20241016 | 183000 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 51 | 20241016 | 182900 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 52 | 20241016 | 182800 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 53 | 20241016 | 182700 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 54 | 20241016 | 182600 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 55 | 20241016 | 182500 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 56 | 20241016 | 182400 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 57 | 20241016 | 182300 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 58 | 20241016 | 182200 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 59 | 20241016 | 182100 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 60 | 20241016 | 182000 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 61 | 20241016 | 181900 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 62 | 20241016 | 181800 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 53393 |
| 63 | 20241016 | 181700 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 64 | 20241016 | 181600 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 65 | 20241016 | 181500 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 66 | 20241016 | 181400 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 67 | 20241016 | 181300 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 68 | 20241016 | 181200 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 69 | 20241016 | 181100 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 70 | 20241016 | 181000 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 71 | 20241016 | 180900 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 72 | 20241016 | 180800 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 73 | 20241016 | 180700 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 74 | 20241016 | 180600 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 75 | 20241016 | 180500 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 76 | 20241016 | 180400 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 77 | 20241016 | 180300 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 78 | 20241016 | 180200 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 79 | 20241016 | 180100 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 80 | 20241016 | 180000 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 81 | 20241016 | 175900 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 82 | 20241016 | 175800 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 83 | 20241016 | 175700 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 84 | 20241016 | 175600 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 85 | 20241016 | 175500 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 86 | 20241016 | 175400 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 87 | 20241016 | 175300 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 88 | 20241016 | 175200 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 89 | 20241016 | 175100 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 90 | 20241016 | 175000 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 91 | 20241016 | 174900 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 92 | 20241016 | 174800 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 53393 |
| 93 | 20241016 | 174700 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 94 | 20241016 | 174600 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 95 | 20241016 | 174500 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 96 | 20241016 | 174400 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 97 | 20241016 | 174300 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 98 | 20241016 | 174200 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 99 | 20241016 | 174100 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 100 | 20241016 | 174000 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 101 | 20241016 | 173900 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 102 | 20241016 | 173800 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 103 | 20241016 | 173700 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 104 | 20241016 | 173600 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 105 | 20241016 | 173500 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 106 | 20241016 | 173400 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 107 | 20241016 | 173300 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 108 | 20241016 | 173200 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 109 | 20241016 | 173100 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 110 | 20241016 | 173000 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 111 | 20241016 | 172900 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 112 | 20241016 | 172800 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 113 | 20241016 | 172700 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 114 | 20241016 | 172600 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 115 | 20241016 | 172500 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 116 | 20241016 | 172400 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 117 | 20241016 | 172300 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 118 | 20241016 | 172200 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 119 | 20241016 | 172100 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 120 | 20241016 | 172000 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 121 | 20241016 | 171900 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 122 | 20241016 | 171800 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 53393 |
| 123 | 20241016 | 171700 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 124 | 20241016 | 171600 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 125 | 20241016 | 171500 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 126 | 20241016 | 171400 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 127 | 20241016 | 171300 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 128 | 20241016 | 171200 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 129 | 20241016 | 171100 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 130 | 20241016 | 171000 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 131 | 20241016 | 170900 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 132 | 20241016 | 170800 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 133 | 20241016 | 170700 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 134 | 20241016 | 170600 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 135 | 20241016 | 170500 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 136 | 20241016 | 170400 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 137 | 20241016 | 170300 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 138 | 20241016 | 170200 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 139 | 20241016 | 170100 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 140 | 20241016 | 170000 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 141 | 20241016 | 165900 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 142 | 20241016 | 165800 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 143 | 20241016 | 165700 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 144 | 20241016 | 165600 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 145 | 20241016 | 165500 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 146 | 20241016 | 165400 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 147 | 20241016 | 165300 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 148 | 20241016 | 165200 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 149 | 20241016 | 165100 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 150 | 20241016 | 165000 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 151 | 20241016 | 164900 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 152 | 20241016 | 164800 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 53393 |
| 153 | 20241016 | 164700 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 154 | 20241016 | 164600 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 155 | 20241016 | 164500 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 156 | 20241016 | 164400 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 157 | 20241016 | 164300 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 158 | 20241016 | 164200 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 159 | 20241016 | 164100 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 160 | 20241016 | 164000 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 161 | 20241016 | 163900 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 162 | 20241016 | 163800 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 163 | 20241016 | 163700 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 164 | 20241016 | 163600 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 165 | 20241016 | 163500 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 166 | 20241016 | 163400 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 167 | 20241016 | 163300 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 168 | 20241016 | 163200 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 169 | 20241016 | 163100 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 170 | 20241016 | 163000 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 171 | 20241016 | 162900 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 172 | 20241016 | 162800 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 173 | 20241016 | 162700 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 174 | 20241016 | 162600 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 175 | 20241016 | 162500 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 176 | 20241016 | 162400 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 177 | 20241016 | 162300 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 178 | 20241016 | 162200 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 179 | 20241016 | 162100 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 180 | 20241016 | 162000 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 181 | 20241016 | 161900 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 182 | 20241016 | 161800 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 53393 |
| 183 | 20241016 | 161700 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 184 | 20241016 | 161600 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 185 | 20241016 | 161500 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 186 | 20241016 | 161400 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 187 | 20241016 | 161300 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 188 | 20241016 | 161200 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 189 | 20241016 | 161100 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 190 | 20241016 | 161000 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 191 | 20241016 | 160900 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 192 | 20241016 | 160800 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 193 | 20241016 | 160700 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 194 | 20241016 | 160600 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 195 | 20241016 | 160500 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 196 | 20241016 | 160400 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 197 | 20241016 | 160300 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 198 | 20241016 | 160200 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 199 | 20241016 | 160100 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 200 | 20241016 | 160000 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 201 | 20241016 | 155900 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 202 | 20241016 | 155800 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 203 | 20241016 | 155700 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 204 | 20241016 | 155600 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 205 | 20241016 | 155500 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 206 | 20241016 | 155400 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 207 | 20241016 | 155300 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 208 | 20241016 | 155200 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 209 | 20241016 | 155100 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 210 | 20241016 | 155000 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 211 | 20241016 | 154900 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 212 | 20241016 | 154800 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 53393 |
| 213 | 20241016 | 154700 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 214 | 20241016 | 154600 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 215 | 20241016 | 154500 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 216 | 20241016 | 154400 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 217 | 20241016 | 154300 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 218 | 20241016 | 154200 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 219 | 20241016 | 154100 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 220 | 20241016 | 154000 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 221 | 20241016 | 153900 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 222 | 20241016 | 153800 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 223 | 20241016 | 153700 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 224 | 20241016 | 153600 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 225 | 20241016 | 153500 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 226 | 20241016 | 153400 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 227 | 20241016 | 153300 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 228 | 20241016 | 153200 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 229 | 20241016 | 153100 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 230 | 20241016 | 153000 | 151247200300 | 177000 | 177000 | 177000 | 177000 | 53393 |
| 231 | 20241016 | 152900 | 141796639300 | 176800 | 176800 | 176800 | 176800 | 0 |
| 232 | 20241016 | 152800 | 141796639300 | 176800 | 176800 | 176800 | 176800 | 0 |
| 233 | 20241016 | 152700 | 141796639300 | 176800 | 176800 | 176800 | 176800 | 0 |
| 234 | 20241016 | 152600 | 141796639300 | 176800 | 176800 | 176800 | 176800 | 0 |
| 235 | 20241016 | 152500 | 141796639300 | 176800 | 176800 | 176800 | 176800 | 0 |
| 236 | 20241016 | 152400 | 141796639300 | 176800 | 176800 | 176800 | 176800 | 0 |
| 237 | 20241016 | 152300 | 141796639300 | 176800 | 176800 | 176800 | 176800 | 0 |
| 238 | 20241016 | 152200 | 141796639300 | 176800 | 176800 | 176800 | 176800 | 0 |
| 239 | 20241016 | 152100 | 141796639300 | 176800 | 176800 | 176800 | 176800 | 0 |
| 240 | 20241016 | 152000 | 141796639300 | 176800 | 176800 | 176800 | 176800 | 0 |
| 241 | 20241016 | 151900 | 141796639300 | 176800 | 176700 | 176800 | 176600 | 1677 |
| 242 | 20241016 | 151800 | 141500328800 | 176700 | 176800 | 176800 | 176700 | 1151 |
| 243 | 20241016 | 151700 | 141296932600 | 176800 | 176800 | 176800 | 176700 | 939 |
| 244 | 20241016 | 151600 | 141130966400 | 176800 | 176900 | 176900 | 176700 | 967 |
| 245 | 20241016 | 151500 | 140960015300 | 176900 | 176900 | 176900 | 176800 | 815 |
| 246 | 20241016 | 151400 | 140815896500 | 176900 | 176800 | 176900 | 176800 | 1095 |
| 247 | 20241016 | 151300 | 140622257100 | 176800 | 176900 | 176900 | 176800 | 1067 |
| 248 | 20241016 | 151200 | 140433549500 | 176900 | 176800 | 176900 | 176800 | 1032 |
| 249 | 20241016 | 151100 | 140251064200 | 176800 | 176900 | 177000 | 176800 | 1803 |
| 250 | 20241016 | 151000 | 139932185900 | 177000 | 177000 | 177000 | 176900 | 1260 |
| 251 | 20241016 | 150900 | 139709272700 | 177000 | 177300 | 177300 | 176900 | 4884 |
| 252 | 20241016 | 150800 | 138844202100 | 177300 | 177200 | 177300 | 177200 | 1673 |
| 253 | 20241016 | 150700 | 138547698200 | 177200 | 177200 | 177300 | 177200 | 925 |
| 254 | 20241016 | 150600 | 138383712100 | 177300 | 177300 | 177300 | 177200 | 527 |
| 255 | 20241016 | 150500 | 138290279900 | 177300 | 177300 | 177300 | 177200 | 890 |
| 256 | 20241016 | 150400 | 138132494800 | 177300 | 177300 | 177300 | 177200 | 1157 |
| 257 | 20241016 | 150300 | 137927401100 | 177200 | 177300 | 177300 | 177200 | 1309 |
| 258 | 20241016 | 150200 | 137695379700 | 177300 | 177400 | 177400 | 177200 | 2746 |
| 259 | 20241016 | 150100 | 137208536000 | 177400 | 177300 | 177400 | 177300 | 1132 |
| 260 | 20241016 | 150000 | 137007757500 | 177300 | 177300 | 177400 | 177300 | 1430 |
| 261 | 20241016 | 145900 | 136754154500 | 177400 | 177400 | 177400 | 177300 | 1381 |
| 262 | 20241016 | 145800 | 136509218100 | 177400 | 177400 | 177500 | 177300 | 9044 |
| 263 | 20241016 | 145700 | 134904170700 | 177500 | 177400 | 177500 | 177300 | 2291 |
| 264 | 20241016 | 145600 | 134497694800 | 177400 | 177400 | 177500 | 177300 | 5633 |
| 265 | 20241016 | 145500 | 133498316700 | 177400 | 177300 | 177500 | 177300 | 5581 |
| 266 | 20241016 | 145400 | 132508243100 | 177400 | 177400 | 177400 | 177300 | 1110 |
| 267 | 20241016 | 145300 | 132311350100 | 177400 | 177400 | 177400 | 177300 | 1008 |
| 268 | 20241016 | 145200 | 132132549300 | 177400 | 177400 | 177400 | 177300 | 1243 |
| 269 | 20241016 | 145100 | 131912085600 | 177400 | 177400 | 177400 | 177300 | 1790 |
| 270 | 20241016 | 145000 | 131594614200 | 177400 | 177400 | 177400 | 177300 | 1143 |
| 271 | 20241016 | 144900 | 131391864500 | 177300 | 177400 | 177400 | 177300 | 1871 |
| 272 | 20241016 | 144800 | 131060043200 | 177400 | 177500 | 177600 | 177300 | 14373 |
| 273 | 20241016 | 144700 | 128509617700 | 177600 | 177500 | 177600 | 177500 | 2488 |
| 274 | 20241016 | 144600 | 128067883500 | 177500 | 177600 | 177600 | 177500 | 1378 |
| 275 | 20241016 | 144500 | 127823161200 | 177600 | 177600 | 177600 | 177500 | 1920 |
| 276 | 20241016 | 144400 | 127482191000 | 177600 | 177600 | 177600 | 177500 | 1173 |
| 277 | 20241016 | 144300 | 127273900800 | 177600 | 177600 | 177600 | 177500 | 1167 |
| 278 | 20241016 | 144200 | 127066652500 | 177500 | 177400 | 177600 | 177400 | 7462 |
| 279 | 20241016 | 144100 | 125742172700 | 177500 | 177400 | 177500 | 177400 | 915 |
| 280 | 20241016 | 144000 | 125579773700 | 177500 | 177400 | 177500 | 177400 | 998 |
| 281 | 20241016 | 143900 | 125402648700 | 177500 | 177500 | 177500 | 177400 | 1075 |
| 282 | 20241016 | 143800 | 125211869500 | 177500 | 177500 | 177500 | 177400 | 1103 |
| 283 | 20241016 | 143700 | 125016097600 | 177500 | 177400 | 177500 | 177400 | 781 |
| 284 | 20241016 | 143600 | 124877480700 | 177500 | 177400 | 177500 | 177300 | 8265 |
| 285 | 20241016 | 143500 | 123411263600 | 177400 | 177400 | 177400 | 177300 | 2371 |
| 286 | 20241016 | 143400 | 122990797200 | 177400 | 177400 | 177400 | 177300 | 1003 |
| 287 | 20241016 | 143300 | 122812894900 | 177400 | 177300 | 177400 | 177300 | 1480 |
| 288 | 20241016 | 143200 | 122550384100 | 177400 | 177400 | 177400 | 177300 | 1073 |
| 289 | 20241016 | 143100 | 122360043600 | 177400 | 177400 | 177400 | 177300 | 1266 |
| 290 | 20241016 | 143000 | 122135499300 | 177400 | 177400 | 177400 | 177300 | 1000 |
| 291 | 20241016 | 142900 | 121958109900 | 177400 | 177300 | 177400 | 177300 | 2522 |
| 292 | 20241016 | 142800 | 121510745800 | 177400 | 177400 | 177400 | 177300 | 2370 |
| 293 | 20241016 | 142700 | 121090388000 | 177400 | 177300 | 177400 | 177200 | 1990 |
| 294 | 20241016 | 142600 | 120737502900 | 177300 | 177300 | 177300 | 177200 | 1393 |
| 295 | 20241016 | 142500 | 120490576200 | 177300 | 177300 | 177300 | 177200 | 858 |
| 296 | 20241016 | 142400 | 120338462100 | 177300 | 177300 | 177300 | 177200 | 879 |
| 297 | 20241016 | 142300 | 120182630400 | 177300 | 177200 | 177300 | 177100 | 1548 |
| 298 | 20241016 | 142200 | 119908312400 | 177100 | 177200 | 177200 | 177100 | 1387 |
| 299 | 20241016 | 142100 | 119662614800 | 177200 | 177300 | 177300 | 177200 | 6531 |
| 300 | 20241016 | 142000 | 118505255900 | 177300 | 177300 | 177300 | 177200 | 1459 |
| 301 | 20241016 | 141900 | 118246631300 | 177300 | 177300 | 177300 | 177200 | 1121 |
| 302 | 20241016 | 141800 | 118047898200 | 177300 | 177200 | 177300 | 177200 | 1185 |
| 303 | 20241016 | 141700 | 117837825300 | 177200 | 177300 | 177300 | 177200 | 1387 |
| 304 | 20241016 | 141600 | 117591934400 | 177300 | 177300 | 177300 | 177200 | 1320 |
| 305 | 20241016 | 141500 | 117357931700 | 177300 | 177200 | 177300 | 177100 | 6288 |
| 306 | 20241016 | 141400 | 116243611700 | 177200 | 177200 | 177200 | 177100 | 1165 |
| 307 | 20241016 | 141300 | 116037226300 | 177100 | 177200 | 177200 | 177100 | 899 |
| 308 | 20241016 | 141200 | 115877947700 | 177100 | 177100 | 177200 | 177000 | 923 |
| 309 | 20241016 | 141100 | 115714443000 | 177100 | 177200 | 177200 | 177000 | 1720 |
| 310 | 20241016 | 141000 | 115409802200 | 177200 | 177100 | 177200 | 177000 | 3043 |
| 311 | 20241016 | 140900 | 114870966700 | 177100 | 177100 | 177100 | 177000 | 705 |
| 312 | 20241016 | 140800 | 114746122100 | 177000 | 176900 | 177100 | 176900 | 2699 |
| 313 | 20241016 | 140700 | 114268573700 | 177000 | 176900 | 177000 | 176800 | 1218 |
| 314 | 20241016 | 140600 | 114053050200 | 176900 | 176900 | 177000 | 176800 | 2848 |
| 315 | 20241016 | 140500 | 113549181900 | 177000 | 177100 | 177100 | 176900 | 692 |
| 316 | 20241016 | 140400 | 113426722400 | 177100 | 177000 | 177100 | 177000 | 1686 |
| 317 | 20241016 | 140300 | 113128250600 | 177100 | 177000 | 177100 | 176900 | 659 |
| 318 | 20241016 | 140200 | 113011572600 | 177100 | 177100 | 177100 | 176900 | 3201 |
| 319 | 20241016 | 140100 | 112445250600 | 177000 | 177000 | 177100 | 176900 | 1718 |
| 320 | 20241016 | 140000 | 112141133200 | 177100 | 177100 | 177100 | 177000 | 668 |
| 321 | 20241016 | 135900 | 112022838600 | 177100 | 177100 | 177100 | 177000 | 1496 |
| 322 | 20241016 | 135800 | 111757973300 | 177100 | 177100 | 177100 | 177000 | 1990 |
| 323 | 20241016 | 135700 | 111405623600 | 177000 | 177000 | 177100 | 177000 | 1240 |
| 324 | 20241016 | 135600 | 111186058000 | 177000 | 177000 | 177000 | 176900 | 1722 |
| 325 | 20241016 | 135500 | 110881278500 | 177000 | 177000 | 177000 | 176900 | 1227 |
| 326 | 20241016 | 135400 | 110664139700 | 177000 | 177000 | 177000 | 176900 | 1068 |
| 327 | 20241016 | 135300 | 110475113800 | 177000 | 177000 | 177000 | 176900 | 1067 |
| 328 | 20241016 | 135200 | 110286308000 | 177000 | 177000 | 177000 | 176900 | 799 |
| 329 | 20241016 | 135100 | 110144914300 | 177000 | 176900 | 177000 | 176900 | 729 |
| 330 | 20241016 | 135000 | 110015899400 | 176900 | 176900 | 177000 | 176800 | 1002 |
| 331 | 20241016 | 134900 | 109838649400 | 176900 | 176900 | 177000 | 176800 | 1035 |
| 332 | 20241016 | 134800 | 109655562000 | 176900 | 177000 | 177000 | 176800 | 1490 |
| 333 | 20241016 | 134700 | 109391956100 | 177000 | 177000 | 177000 | 176900 | 1869 |
| 334 | 20241016 | 134600 | 109061283000 | 177000 | 177000 | 177100 | 176900 | 968 |
| 335 | 20241016 | 134500 | 108889925700 | 177000 | 177000 | 177100 | 176900 | 915 |
| 336 | 20241016 | 134400 | 108727995700 | 177100 | 177100 | 177100 | 176900 | 2023 |
| 337 | 20241016 | 134300 | 108369865200 | 177000 | 177000 | 177100 | 177000 | 1221 |
| 338 | 20241016 | 134200 | 108153669900 | 177100 | 177100 | 177100 | 177000 | 960 |
| 339 | 20241016 | 134100 | 107983665000 | 177100 | 177200 | 177200 | 177000 | 2138 |
| 340 | 20241016 | 134000 | 107605011300 | 177200 | 177000 | 177200 | 177000 | 2461 |
| 341 | 20241016 | 133900 | 107169169200 | 177100 | 177100 | 177100 | 177000 | 1815 |
| 342 | 20241016 | 133800 | 106847846800 | 177000 | 177100 | 177100 | 177000 | 1337 |
| 343 | 20241016 | 133700 | 106611171900 | 177100 | 177000 | 177100 | 177000 | 1193 |
| 344 | 20241016 | 133600 | 106399949000 | 177000 | 177000 | 177100 | 176900 | 569 |
| 345 | 20241016 | 133500 | 106299199600 | 177100 | 177100 | 177100 | 177000 | 2680 |
| 346 | 20241016 | 133400 | 105824675900 | 177200 | 177100 | 177200 | 177100 | 1331 |
| 347 | 20241016 | 133300 | 105588917100 | 177100 | 177200 | 177200 | 177000 | 982 |
| 348 | 20241016 | 133200 | 105415024000 | 177200 | 177100 | 177200 | 177000 | 1193 |
| 349 | 20241016 | 133100 | 105203762600 | 177100 | 177000 | 177100 | 176900 | 2365 |
| 350 | 20241016 | 133000 | 104785146800 | 177000 | 176800 | 177000 | 176700 | 1436 |
| 351 | 20241016 | 132900 | 104531253300 | 176700 | 176900 | 177000 | 176700 | 3210 |
| 352 | 20241016 | 132800 | 103963534300 | 176900 | 177200 | 177200 | 176900 | 3124 |
| 353 | 20241016 | 132700 | 103410399200 | 177100 | 177200 | 177200 | 177100 | 1092 |
| 354 | 20241016 | 132600 | 103216952500 | 177200 | 177200 | 177300 | 177100 | 612 |
| 355 | 20241016 | 132500 | 103108497300 | 177200 | 177200 | 177300 | 177100 | 1190 |
| 356 | 20241016 | 132400 | 102897643600 | 177300 | 177400 | 177400 | 177100 | 2043 |
| 357 | 20241016 | 132300 | 102535502000 | 177400 | 177600 | 177700 | 177300 | 17069 |
| 358 | 20241016 | 132200 | 99505247000 | 177500 | 177600 | 177600 | 177500 | 1452 |
| 359 | 20241016 | 132100 | 99247432700 | 177500 | 177500 | 177600 | 177400 | 1022 |
| 360 | 20241016 | 132000 | 99065994800 | 177500 | 177400 | 177600 | 177400 | 7678 |
| 361 | 20241016 | 131900 | 97703158400 | 177400 | 177400 | 177500 | 177400 | 940 |
| 362 | 20241016 | 131800 | 97536367800 | 177400 | 177300 | 177400 | 177300 | 7005 |
| 363 | 20241016 | 131700 | 96293994400 | 177300 | 177300 | 177300 | 177200 | 922 |
| 364 | 20241016 | 131600 | 96130550000 | 177300 | 177200 | 177300 | 177100 | 9456 |
| 365 | 20241016 | 131500 | 94454873600 | 177100 | 177200 | 177200 | 177100 | 1432 |
| 366 | 20241016 | 131400 | 94201226100 | 177200 | 177100 | 177200 | 177100 | 1216 |
| 367 | 20241016 | 131300 | 93985839700 | 177200 | 177100 | 177200 | 177100 | 970 |
| 368 | 20241016 | 131200 | 93814021000 | 177200 | 177100 | 177200 | 177100 | 884 |
| 369 | 20241016 | 131100 | 93657436200 | 177100 | 177100 | 177200 | 177100 | 1527 |
| 370 | 20241016 | 131000 | 93386983200 | 177100 | 177200 | 177200 | 177100 | 1538 |
| 371 | 20241016 | 130900 | 93114593400 | 177100 | 177100 | 177200 | 177100 | 2236 |
| 372 | 20241016 | 130800 | 92718575500 | 177200 | 177200 | 177200 | 177100 | 709 |
| 373 | 20241016 | 130700 | 92592967700 | 177200 | 177200 | 177200 | 177100 | 1052 |
| 374 | 20241016 | 130600 | 92406574300 | 177100 | 177200 | 177200 | 177100 | 2128 |
| 375 | 20241016 | 130500 | 92029659700 | 177200 | 177300 | 177300 | 177100 | 5161 |
| 376 | 20241016 | 130400 | 91115026400 | 177300 | 177100 | 177300 | 177000 | 15505 |
| 377 | 20241016 | 130300 | 88367684600 | 177100 | 177000 | 177100 | 176900 | 16282 |
| 378 | 20241016 | 130200 | 85485757100 | 177000 | 176700 | 177000 | 176700 | 21232 |
| 379 | 20241016 | 130100 | 81731173200 | 176700 | 176400 | 176700 | 176400 | 16301 |
| 380 | 20241016 | 130000 | 78853470600 | 176400 | 176400 | 176400 | 176300 | 259 |
| 381 | 20241016 | 125900 | 78807783300 | 176300 | 176400 | 176400 | 176300 | 3366 |
| 382 | 20241016 | 125800 | 78214026300 | 176400 | 176400 | 176400 | 176300 | 394 |
| 383 | 20241016 | 125700 | 78144542200 | 176400 | 176400 | 176400 | 176300 | 257 |
| 384 | 20241016 | 125600 | 78099219700 | 176400 | 176400 | 176400 | 176300 | 444 |
| 385 | 20241016 | 125500 | 78020910100 | 176300 | 176300 | 176400 | 176300 | 475 |
| 386 | 20241016 | 125400 | 77937155200 | 176400 | 176300 | 176400 | 176200 | 4088 |
| 387 | 20241016 | 125300 | 77216451700 | 176300 | 176300 | 176300 | 176200 | 211 |
| 388 | 20241016 | 125200 | 77179257400 | 176300 | 176200 | 176300 | 176200 | 240 |
| 389 | 20241016 | 125100 | 77136952700 | 176200 | 176300 | 176300 | 176200 | 1109 |
| 390 | 20241016 | 125000 | 76941533400 | 176300 | 176200 | 176300 | 176200 | 1423 |
| 391 | 20241016 | 124900 | 76690675900 | 176200 | 176300 | 176300 | 176200 | 2596 |
| 392 | 20241016 | 124800 | 76233070300 | 176300 | 176200 | 176300 | 176200 | 416 |
| 393 | 20241016 | 124700 | 76159749800 | 176200 | 176200 | 176300 | 176200 | 336 |
| 394 | 20241016 | 124600 | 76100533000 | 176300 | 176300 | 176300 | 176200 | 680 |
| 395 | 20241016 | 124500 | 75980695300 | 176200 | 176200 | 176300 | 176100 | 3554 |
| 396 | 20241016 | 124400 | 75354486700 | 176200 | 176200 | 176200 | 176100 | 292 |
| 397 | 20241016 | 124300 | 75303048500 | 176200 | 176100 | 176200 | 176100 | 271 |
| 398 | 20241016 | 124200 | 75255313600 | 176200 | 176200 | 176200 | 176100 | 270 |
| 399 | 20241016 | 124100 | 75207746100 | 176100 | 176100 | 176200 | 176100 | 293 |
| 400 | 20241016 | 124000 | 75156135800 | 176200 | 176200 | 176200 | 176100 | 124 |
| 401 | 20241016 | 123900 | 75134291000 | 176200 | 176200 | 176200 | 176100 | 535 |
| 402 | 20241016 | 123800 | 75040037300 | 176200 | 176100 | 176200 | 176100 | 226 |
| 403 | 20241016 | 123700 | 75000226400 | 176200 | 176200 | 176200 | 176100 | 335 |
| 404 | 20241016 | 123600 | 74941213600 | 176200 | 176200 | 176200 | 176100 | 214 |
| 405 | 20241016 | 123500 | 74903507800 | 176200 | 176200 | 176300 | 176100 | 1191 |
| 406 | 20241016 | 123400 | 74693653600 | 176200 | 176200 | 176200 | 176100 | 1125 |
| 407 | 20241016 | 123300 | 74495458400 | 176200 | 176200 | 176200 | 176100 | 1862 |
| 408 | 20241016 | 123200 | 74167406700 | 176200 | 176300 | 176300 | 176100 | 528 |
| 409 | 20241016 | 123100 | 74074373600 | 176200 | 176200 | 176300 | 176200 | 2529 |
| 410 | 20241016 | 123000 | 73628758400 | 176300 | 176200 | 176300 | 176200 | 313 |
| 411 | 20241016 | 122900 | 73573590600 | 176200 | 176200 | 176300 | 176200 | 477 |
| 412 | 20241016 | 122800 | 73489533900 | 176300 | 176300 | 176300 | 176200 | 952 |
| 413 | 20241016 | 122700 | 73321751000 | 176200 | 176300 | 176300 | 176200 | 469 |
| 414 | 20241016 | 122600 | 73239074300 | 176200 | 176200 | 176300 | 176100 | 914 |
| 415 | 20241016 | 122500 | 73078019400 | 176200 | 176200 | 176300 | 176100 | 2132 |
| 416 | 20241016 | 122400 | 72702362000 | 176200 | 176300 | 176300 | 176200 | 409 |
| 417 | 20241016 | 122300 | 72630271100 | 176200 | 176300 | 176300 | 176200 | 280 |
| 418 | 20241016 | 122200 | 72580918800 | 176300 | 176300 | 176300 | 176200 | 385 |
| 419 | 20241016 | 122100 | 72513064400 | 176300 | 176300 | 176300 | 176200 | 305 |
| 420 | 20241016 | 122000 | 72459293500 | 176300 | 176200 | 176300 | 176200 | 374 |
| 421 | 20241016 | 121900 | 72393381900 | 176300 | 176300 | 176300 | 176200 | 279 |
| 422 | 20241016 | 121800 | 72344201000 | 176300 | 176200 | 176300 | 176100 | 1551 |
| 423 | 20241016 | 121700 | 72070911700 | 176200 | 176100 | 176200 | 176100 | 544 |
| 424 | 20241016 | 121600 | 71975084500 | 176200 | 176200 | 176200 | 176100 | 364 |
| 425 | 20241016 | 121500 | 71910958500 | 176200 | 176200 | 176200 | 176100 | 206 |
| 426 | 20241016 | 121400 | 71874662800 | 176200 | 176400 | 176400 | 176100 | 3781 |
| 427 | 20241016 | 121300 | 71208266100 | 176300 | 176400 | 176400 | 176300 | 484 |
| 428 | 20241016 | 121200 | 71122899300 | 176400 | 176400 | 176400 | 176300 | 338 |
| 429 | 20241016 | 121100 | 71063289000 | 176300 | 176400 | 176400 | 176300 | 312 |
| 430 | 20241016 | 121000 | 71008264100 | 176400 | 176300 | 176400 | 176200 | 1043 |
| 431 | 20241016 | 120900 | 70824386700 | 176300 | 176300 | 176300 | 176200 | 531 |
| 432 | 20241016 | 120800 | 70730772800 | 176300 | 176300 | 176300 | 176200 | 1695 |
| 433 | 20241016 | 120700 | 70431945700 | 176300 | 176300 | 176300 | 176200 | 404 |
| 434 | 20241016 | 120600 | 70360732500 | 176300 | 176300 | 176300 | 176200 | 1297 |
| 435 | 20241016 | 120500 | 70132083400 | 176200 | 176300 | 176300 | 176200 | 492 |
| 436 | 20241016 | 120400 | 70045353900 | 176300 | 176300 | 176300 | 176200 | 204 |
| 437 | 20241016 | 120300 | 70009394800 | 176200 | 176200 | 176300 | 176200 | 259 |
| 438 | 20241016 | 120200 | 69963741200 | 176300 | 176200 | 176300 | 176200 | 318 |
| 439 | 20241016 | 120100 | 69907682000 | 176300 | 176300 | 176300 | 176200 | 481 |
| 440 | 20241016 | 120000 | 69822885200 | 176300 | 176300 | 176300 | 176200 | 493 |
| 441 | 20241016 | 115900 | 69735972100 | 176300 | 176300 | 176300 | 176200 | 454 |
| 442 | 20241016 | 115800 | 69655932400 | 176300 | 176200 | 176300 | 176200 | 525 |
| 443 | 20241016 | 115700 | 69563390200 | 176300 | 176100 | 176300 | 176100 | 1373 |
| 444 | 20241016 | 115600 | 69321469300 | 176200 | 176200 | 176200 | 176100 | 1044 |
| 445 | 20241016 | 115500 | 69137518700 | 176200 | 176000 | 176200 | 176000 | 4406 |
| 446 | 20241016 | 115400 | 68361628000 | 176000 | 176000 | 176100 | 176000 | 330 |
| 447 | 20241016 | 115300 | 68303519600 | 176100 | 176100 | 176100 | 176000 | 270 |
| 448 | 20241016 | 115200 | 68255984500 | 176100 | 176100 | 176100 | 176000 | 168 |
| 449 | 20241016 | 115100 | 68226409000 | 176100 | 176000 | 176100 | 176000 | 447 |
| 450 | 20241016 | 115000 | 68147716100 | 176000 | 176100 | 176100 | 176000 | 588 |
| 451 | 20241016 | 114900 | 68044213900 | 176000 | 176000 | 176100 | 176000 | 2116 |
| 452 | 20241016 | 114800 | 67671676800 | 176100 | 176000 | 176100 | 176000 | 745 |
| 453 | 20241016 | 114700 | 67540528900 | 176000 | 176100 | 176100 | 176000 | 1075 |
| 454 | 20241016 | 114600 | 67351324600 | 176100 | 176100 | 176100 | 176000 | 914 |
| 455 | 20241016 | 114500 | 67190443100 | 176100 | 176000 | 176100 | 176000 | 362 |
| 456 | 20241016 | 114400 | 67126713400 | 176100 | 176100 | 176100 | 176000 | 831 |
| 457 | 20241016 | 114300 | 66980449800 | 176100 | 176200 | 176200 | 176000 | 2002 |
| 458 | 20241016 | 114200 | 66627886200 | 176200 | 176200 | 176200 | 176100 | 739 |
| 459 | 20241016 | 114100 | 66497700100 | 176200 | 176000 | 176200 | 175900 | 7885 |
| 460 | 20241016 | 114000 | 65109715900 | 175900 | 175800 | 176000 | 175700 | 6587 |
| 461 | 20241016 | 113900 | 63951488800 | 175800 | 175600 | 175800 | 175600 | 1628 |
| 462 | 20241016 | 113800 | 63665445100 | 175700 | 175700 | 175700 | 175600 | 350 |
| 463 | 20241016 | 113700 | 63603964900 | 175700 | 175700 | 175700 | 175600 | 164 |
| 464 | 20241016 | 113600 | 63575155600 | 175700 | 175700 | 175700 | 175600 | 225 |
| 465 | 20241016 | 113500 | 63535626500 | 175700 | 175700 | 175700 | 175600 | 122 |
| 466 | 20241016 | 113400 | 63514192900 | 175600 | 175700 | 175700 | 175600 | 114 |
| 467 | 20241016 | 113300 | 63494167800 | 175700 | 175600 | 175700 | 175500 | 403 |
| 468 | 20241016 | 113200 | 63423389800 | 175600 | 175600 | 175700 | 175500 | 1718 |
| 469 | 20241016 | 113100 | 63121773200 | 175700 | 175700 | 175700 | 175600 | 147 |
| 470 | 20241016 | 113000 | 63095948500 | 175600 | 175700 | 175800 | 175600 | 1503 |
| 471 | 20241016 | 112900 | 62831873800 | 175800 | 175800 | 175800 | 175700 | 305 |
| 472 | 20241016 | 112800 | 62778267400 | 175700 | 175800 | 175800 | 175700 | 147 |
| 473 | 20241016 | 112700 | 62752427900 | 175800 | 175700 | 175800 | 175600 | 765 |
| 474 | 20241016 | 112600 | 62617997700 | 175700 | 175700 | 175700 | 175600 | 264 |
| 475 | 20241016 | 112500 | 62571615900 | 175700 | 175700 | 175700 | 175600 | 1309 |
| 476 | 20241016 | 112400 | 62341625300 | 175700 | 175700 | 175700 | 175600 | 673 |
| 477 | 20241016 | 112300 | 62223380500 | 175700 | 175700 | 175700 | 175600 | 1350 |
| 478 | 20241016 | 112200 | 61986192000 | 175600 | 175400 | 175700 | 175400 | 4685 |
| 479 | 20241016 | 112100 | 61163781400 | 175400 | 175400 | 175400 | 175300 | 602 |
| 480 | 20241016 | 112000 | 61058196000 | 175400 | 175300 | 175400 | 175300 | 313 |
| 481 | 20241016 | 111900 | 61003304300 | 175300 | 175400 | 175500 | 175300 | 252 |
| 482 | 20241016 | 111800 | 60959104800 | 175500 | 175300 | 175500 | 175300 | 287 |
| 483 | 20241016 | 111700 | 60908764900 | 175400 | 175300 | 175400 | 175300 | 110 |
| 484 | 20241016 | 111600 | 60889471700 | 175400 | 175500 | 175500 | 175300 | 377 |
| 485 | 20241016 | 111500 | 60823343700 | 175400 | 175400 | 175500 | 175300 | 294 |
| 486 | 20241016 | 111400 | 60771775500 | 175400 | 175500 | 175500 | 175300 | 949 |
| 487 | 20241016 | 111300 | 60605328500 | 175500 | 175400 | 175500 | 175300 | 2524 |
| 488 | 20241016 | 111200 | 60162607700 | 175300 | 175400 | 175400 | 175300 | 287 |
| 489 | 20241016 | 111100 | 60112272600 | 175400 | 175400 | 175400 | 175300 | 362 |
| 490 | 20241016 | 111000 | 60048799700 | 175300 | 175400 | 175400 | 175300 | 765 |
| 491 | 20241016 | 110900 | 59914679700 | 175400 | 175300 | 175400 | 175300 | 487 |
| 492 | 20241016 | 110800 | 59829274200 | 175400 | 175400 | 175400 | 175300 | 245 |
| 493 | 20241016 | 110700 | 59786317600 | 175300 | 175500 | 175500 | 175300 | 799 |
| 494 | 20241016 | 110600 | 59646192500 | 175400 | 175400 | 175500 | 175400 | 1392 |
| 495 | 20241016 | 110500 | 59402016700 | 175400 | 175500 | 175500 | 175400 | 348 |
| 496 | 20241016 | 110400 | 59340965700 | 175400 | 175500 | 175500 | 175400 | 312 |
| 497 | 20241016 | 110300 | 59286231600 | 175500 | 175600 | 175600 | 175400 | 668 |
| 498 | 20241016 | 110200 | 59168987500 | 175500 | 175400 | 175600 | 175400 | 1873 |
| 499 | 20241016 | 110100 | 58840282100 | 175500 | 175500 | 175500 | 175400 | 882 |
| 500 | 20241016 | 110000 | 58685568100 | 175500 | 175400 | 175500 | 175400 | 301 |
| 501 | 20241016 | 105900 | 58632754700 | 175500 | 175400 | 175500 | 175300 | 1351 |
| 502 | 20241016 | 105800 | 58395791900 | 175400 | 175400 | 175400 | 175300 | 217 |
| 503 | 20241016 | 105700 | 58357735700 | 175400 | 175300 | 175400 | 175300 | 183 |
| 504 | 20241016 | 105600 | 58325645600 | 175400 | 175400 | 175400 | 175300 | 870 |
| 505 | 20241016 | 105500 | 58173120900 | 175400 | 175400 | 175400 | 175300 | 298 |
| 506 | 20241016 | 105400 | 58120865600 | 175400 | 175300 | 175400 | 175300 | 458 |
| 507 | 20241016 | 105300 | 58040571900 | 175300 | 175400 | 175400 | 175200 | 1465 |
| 508 | 20241016 | 105200 | 57783699000 | 175400 | 175400 | 175500 | 175400 | 1472 |
| 509 | 20241016 | 105100 | 57525498800 | 175400 | 175500 | 175500 | 175400 | 435 |
| 510 | 20241016 | 105000 | 57449188200 | 175400 | 175500 | 175500 | 175400 | 151 |
| 511 | 20241016 | 104900 | 57422688900 | 175500 | 175600 | 175600 | 175500 | 1596 |
| 512 | 20241016 | 104800 | 57142581200 | 175600 | 175500 | 175600 | 175500 | 95 |
| 513 | 20241016 | 104700 | 57125904300 | 175500 | 175600 | 175600 | 175400 | 2877 |
| 514 | 20241016 | 104600 | 56621001600 | 175500 | 175700 | 175700 | 175500 | 1872 |
| 515 | 20241016 | 104500 | 56292273100 | 175700 | 175700 | 175700 | 175600 | 207 |
| 516 | 20241016 | 104400 | 56255914500 | 175700 | 175600 | 175700 | 175500 | 1372 |
| 517 | 20241016 | 104300 | 56014990000 | 175600 | 175600 | 175600 | 175500 | 349 |
| 518 | 20241016 | 104200 | 55953711200 | 175500 | 175700 | 175700 | 175500 | 2180 |
| 519 | 20241016 | 104100 | 55571019600 | 175700 | 175600 | 175700 | 175500 | 1512 |
| 520 | 20241016 | 104000 | 55305503300 | 175600 | 175600 | 175700 | 175500 | 2928 |
| 521 | 20241016 | 103900 | 54791332000 | 175600 | 175400 | 175600 | 175300 | 2252 |
| 522 | 20241016 | 103800 | 54396184300 | 175400 | 175300 | 175400 | 175200 | 3000 |
| 523 | 20241016 | 103700 | 53870272800 | 175300 | 175200 | 175500 | 175100 | 3382 |
| 524 | 20241016 | 103600 | 53277414700 | 175200 | 175100 | 175200 | 175000 | 783 |
| 525 | 20241016 | 103500 | 53140325600 | 175100 | 175000 | 175100 | 175000 | 625 |
| 526 | 20241016 | 103400 | 53030934700 | 175000 | 175000 | 175200 | 174900 | 622 |
| 527 | 20241016 | 103300 | 52922109900 | 175000 | 175000 | 175200 | 174800 | 654 |
| 528 | 20241016 | 103200 | 52807706200 | 175000 | 174800 | 175000 | 174700 | 458 |
| 529 | 20241016 | 103100 | 52727663300 | 174800 | 174500 | 174900 | 174500 | 1864 |
| 530 | 20241016 | 103000 | 52402187700 | 174500 | 175000 | 175000 | 174500 | 3641 |
| 531 | 20241016 | 102900 | 51766487300 | 175000 | 174900 | 175000 | 174500 | 2506 |
| 532 | 20241016 | 102800 | 51328779200 | 174900 | 175200 | 175300 | 174700 | 17509 |
| 533 | 20241016 | 102700 | 48262534400 | 175200 | 175500 | 175500 | 175200 | 13433 |
| 534 | 20241016 | 102600 | 45906778700 | 175500 | 175600 | 175600 | 175400 | 2001 |
| 535 | 20241016 | 102500 | 45555601100 | 175500 | 175600 | 175600 | 175500 | 323 |
| 536 | 20241016 | 102400 | 45498894600 | 175600 | 175400 | 175600 | 175400 | 2914 |
| 537 | 20241016 | 102300 | 44987512500 | 175500 | 175400 | 175500 | 175400 | 462 |
| 538 | 20241016 | 102200 | 44906450100 | 175500 | 175500 | 175500 | 175400 | 174 |
| 539 | 20241016 | 102100 | 44875916200 | 175500 | 175500 | 175500 | 175400 | 653 |
| 540 | 20241016 | 102000 | 44761354300 | 175400 | 175500 | 175500 | 175400 | 322 |
| 541 | 20241016 | 101900 | 44704860400 | 175500 | 175500 | 175600 | 175400 | 1090 |
| 542 | 20241016 | 101800 | 44513563800 | 175500 | 175500 | 175600 | 175500 | 854 |
| 543 | 20241016 | 101700 | 44363637200 | 175600 | 175500 | 175600 | 175500 | 980 |
| 544 | 20241016 | 101600 | 44191634200 | 175600 | 175700 | 175700 | 175500 | 720 |
| 545 | 20241016 | 101500 | 44065217300 | 175700 | 175700 | 175800 | 175600 | 273 |
| 546 | 20241016 | 101400 | 44017255800 | 175600 | 175600 | 175800 | 175600 | 838 |
| 547 | 20241016 | 101300 | 43870021300 | 175700 | 175800 | 175800 | 175600 | 243 |
| 548 | 20241016 | 101200 | 43827321700 | 175700 | 175800 | 175800 | 175700 | 732 |
| 549 | 20241016 | 101100 | 43698697000 | 175800 | 175800 | 175800 | 175600 | 1436 |
| 550 | 20241016 | 101000 | 43446369700 | 175800 | 175800 | 175800 | 175700 | 272 |
| 551 | 20241016 | 100900 | 43398566500 | 175700 | 175800 | 175800 | 175700 | 638 |
| 552 | 20241016 | 100800 | 43286456400 | 175800 | 175700 | 175800 | 175700 | 554 |
| 553 | 20241016 | 100700 | 43189098800 | 175700 | 175800 | 175800 | 175700 | 1111 |
| 554 | 20241016 | 100600 | 42993876800 | 175800 | 175800 | 175800 | 175700 | 648 |
| 555 | 20241016 | 100500 | 42879979000 | 175700 | 175700 | 175800 | 175600 | 1368 |
| 556 | 20241016 | 100400 | 42639614900 | 175700 | 175600 | 175700 | 175500 | 2044 |
| 557 | 20241016 | 100300 | 42280665700 | 175500 | 175600 | 175600 | 175500 | 1590 |
| 558 | 20241016 | 100200 | 42001497500 | 175600 | 175400 | 175600 | 175400 | 1948 |
| 559 | 20241016 | 100100 | 41659606000 | 175500 | 175500 | 175500 | 175400 | 1131 |
| 560 | 20241016 | 100000 | 41461208700 | 175500 | 175500 | 175500 | 175400 | 417 |
| 561 | 20241016 | 095900 | 41388045200 | 175500 | 175500 | 175500 | 175400 | 603 |
| 562 | 20241016 | 095800 | 41282224700 | 175500 | 175500 | 175500 | 175400 | 820 |
| 563 | 20241016 | 095700 | 41138327600 | 175400 | 175500 | 175500 | 175400 | 429 |
| 564 | 20241016 | 095600 | 41063048400 | 175500 | 175500 | 175500 | 175400 | 1062 |
| 565 | 20241016 | 095500 | 40876693900 | 175400 | 175400 | 175500 | 175400 | 664 |
| 566 | 20241016 | 095400 | 40760213800 | 175400 | 175400 | 175500 | 175400 | 445 |
| 567 | 20241016 | 095300 | 40682146400 | 175500 | 175400 | 175500 | 175300 | 1285 |
| 568 | 20241016 | 095200 | 40456693500 | 175400 | 175300 | 175400 | 175200 | 5086 |
| 569 | 20241016 | 095100 | 39565000400 | 175400 | 175400 | 175400 | 175300 | 292 |
| 570 | 20241016 | 095000 | 39513794100 | 175400 | 175500 | 175500 | 175300 | 543 |
| 571 | 20241016 | 094900 | 39418566200 | 175400 | 175400 | 175500 | 175400 | 397 |
| 572 | 20241016 | 094800 | 39348922400 | 175500 | 175400 | 175500 | 175300 | 2972 |
| 573 | 20241016 | 094700 | 38827641000 | 175500 | 175500 | 175500 | 175400 | 7549 |
| 574 | 20241016 | 094600 | 37503485900 | 175500 | 175500 | 175500 | 175400 | 507 |
| 575 | 20241016 | 094500 | 37414524400 | 175400 | 175600 | 175700 | 175400 | 1645 |
| 576 | 20241016 | 094400 | 37125792200 | 175500 | 175700 | 175700 | 175500 | 1120 |
| 577 | 20241016 | 094300 | 36929066100 | 175600 | 175600 | 175700 | 175500 | 1382 |
| 578 | 20241016 | 094200 | 36686406200 | 175500 | 175600 | 175600 | 175500 | 376 |
| 579 | 20241016 | 094100 | 36620396900 | 175600 | 175700 | 175800 | 175500 | 985 |
| 580 | 20241016 | 094000 | 36447403700 | 175700 | 175800 | 175800 | 175600 | 756 |
| 581 | 20241016 | 093900 | 36314581800 | 175700 | 175500 | 175800 | 175500 | 3084 |
| 582 | 20241016 | 093800 | 35772988300 | 175500 | 175600 | 175600 | 175500 | 600 |
| 583 | 20241016 | 093700 | 35667674600 | 175600 | 175500 | 175600 | 175400 | 1658 |
| 584 | 20241016 | 093600 | 35376692600 | 175500 | 175500 | 175600 | 175400 | 1885 |
| 585 | 20241016 | 093500 | 35045873800 | 175400 | 175600 | 175600 | 175400 | 3899 |
| 586 | 20241016 | 093400 | 34361608700 | 175600 | 175600 | 175600 | 175400 | 2137 |
| 587 | 20241016 | 093300 | 33986553500 | 175500 | 175500 | 175600 | 175400 | 2031 |
| 588 | 20241016 | 093200 | 33630097200 | 175500 | 175500 | 175500 | 175400 | 1914 |
| 589 | 20241016 | 093100 | 33294356800 | 175500 | 175400 | 175500 | 175300 | 3033 |
| 590 | 20241016 | 093000 | 32762373500 | 175400 | 175500 | 175600 | 175300 | 3373 |
| 591 | 20241016 | 092900 | 32170753900 | 175500 | 175800 | 175800 | 175500 | 3443 |
| 592 | 20241016 | 092800 | 31566040600 | 175700 | 175900 | 176000 | 175700 | 4134 |
| 593 | 20241016 | 092700 | 30839233400 | 176000 | 176200 | 176300 | 175900 | 5668 |
| 594 | 20241016 | 092600 | 29840930500 | 176100 | 175800 | 176200 | 175800 | 1812 |
| 595 | 20241016 | 092500 | 29522037100 | 175800 | 176500 | 176500 | 175800 | 5777 |
| 596 | 20241016 | 092400 | 28504569200 | 176500 | 176700 | 176800 | 176400 | 13932 |
| 597 | 20241016 | 092300 | 26043302600 | 176600 | 176600 | 176700 | 176600 | 3950 |
| 598 | 20241016 | 092200 | 25345600000 | 176600 | 176200 | 176700 | 176100 | 23779 |
| 599 | 20241016 | 092100 | 21152063300 | 176200 | 176000 | 176200 | 175800 | 7792 |
| 600 | 20241016 | 092000 | 19780723700 | 175900 | 176000 | 176100 | 175900 | 4574 |
| 601 | 20241016 | 091900 | 18975555500 | 176100 | 176100 | 176100 | 176000 | 1529 |
| 602 | 20241016 | 091800 | 18706331500 | 176100 | 176100 | 176200 | 176000 | 3802 |
| 603 | 20241016 | 091700 | 18036791300 | 176100 | 175700 | 176100 | 175600 | 9189 |
| 604 | 20241016 | 091600 | 16420956000 | 175700 | 175600 | 175700 | 175300 | 3314 |
| 605 | 20241016 | 091500 | 15839181100 | 175600 | 175400 | 175800 | 175300 | 3883 |
| 606 | 20241016 | 091400 | 15157222300 | 175500 | 175800 | 175800 | 175400 | 3795 |
| 607 | 20241016 | 091300 | 14491033600 | 175900 | 175900 | 176100 | 175400 | 9059 |
| 608 | 20241016 | 091200 | 12898800200 | 176000 | 176100 | 176400 | 175900 | 6610 |
| 609 | 20241016 | 091100 | 11734193000 | 176200 | 175800 | 176200 | 175800 | 10124 |
| 610 | 20241016 | 091000 | 9952370700 | 175800 | 175800 | 175900 | 175600 | 6726 |
| 611 | 20241016 | 090900 | 8770061400 | 175800 | 175200 | 175900 | 175100 | 6712 |
| 612 | 20241016 | 090800 | 7592738800 | 175200 | 175000 | 175300 | 174900 | 6124 |
| 613 | 20241016 | 090700 | 6520618800 | 174900 | 174400 | 175000 | 174300 | 6715 |
| 614 | 20241016 | 090600 | 5347161600 | 174400 | 174400 | 174400 | 174100 | 1970 |
| 615 | 20241016 | 090500 | 5003827600 | 174300 | 174200 | 174400 | 174000 | 1994 |
| 616 | 20241016 | 090400 | 4656496000 | 174200 | 174000 | 174500 | 173900 | 2734 |
| 617 | 20241016 | 090300 | 4180453500 | 174000 | 174000 | 174100 | 173600 | 2695 |
| 618 | 20241016 | 090200 | 3711870700 | 174000 | 173500 | 174100 | 173500 | 1931 |
| 619 | 20241016 | 090100 | 3376364500 | 173500 | 173800 | 174000 | 173300 | 6991 |
| 620 | 20241016 | 090000 | 2162698600 | 173900 | 173900 | 174500 | 173800 | 12220 |