35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241016 | 192400 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 3882 |
| 3 | 20241016 | 192300 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 4 | 20241016 | 192200 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 5 | 20241016 | 192100 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 6 | 20241016 | 192000 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 7 | 20241016 | 191900 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 8 | 20241016 | 191800 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 9 | 20241016 | 191700 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 10 | 20241016 | 191600 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 11 | 20241016 | 191500 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 12 | 20241016 | 191400 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 13 | 20241016 | 191300 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 14 | 20241016 | 191200 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 15 | 20241016 | 191100 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 16 | 20241016 | 191000 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 17 | 20241016 | 190900 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 18 | 20241016 | 190800 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 19 | 20241016 | 190700 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 20 | 20241016 | 190600 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 21 | 20241016 | 190500 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 22 | 20241016 | 190400 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 23 | 20241016 | 190300 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 24 | 20241016 | 190200 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 25 | 20241016 | 190100 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 26 | 20241016 | 190000 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 27 | 20241016 | 185900 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 28 | 20241016 | 185800 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 29 | 20241016 | 185700 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 30 | 20241016 | 185600 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 31 | 20241016 | 185500 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 32 | 20241016 | 185400 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 3882 |
| 33 | 20241016 | 185300 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 34 | 20241016 | 185200 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 35 | 20241016 | 185100 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 36 | 20241016 | 185000 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 37 | 20241016 | 184900 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 38 | 20241016 | 184800 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 39 | 20241016 | 184700 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 40 | 20241016 | 184600 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 41 | 20241016 | 184500 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 42 | 20241016 | 184400 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 43 | 20241016 | 184300 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 44 | 20241016 | 184200 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 45 | 20241016 | 184100 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 46 | 20241016 | 184000 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 47 | 20241016 | 183900 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 48 | 20241016 | 183800 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 49 | 20241016 | 183700 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 50 | 20241016 | 183600 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 51 | 20241016 | 183500 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 52 | 20241016 | 183400 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 53 | 20241016 | 183300 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 54 | 20241016 | 183200 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 55 | 20241016 | 183100 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 56 | 20241016 | 183000 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 57 | 20241016 | 182900 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 58 | 20241016 | 182800 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 59 | 20241016 | 182700 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 60 | 20241016 | 182600 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 61 | 20241016 | 182500 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 62 | 20241016 | 182400 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 3882 |
| 63 | 20241016 | 182300 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 64 | 20241016 | 182200 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 65 | 20241016 | 182100 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 66 | 20241016 | 182000 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 67 | 20241016 | 181900 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 68 | 20241016 | 181800 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 69 | 20241016 | 181700 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 70 | 20241016 | 181600 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 71 | 20241016 | 181500 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 72 | 20241016 | 181400 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 73 | 20241016 | 181300 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 74 | 20241016 | 181200 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 75 | 20241016 | 181100 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 76 | 20241016 | 181000 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 77 | 20241016 | 180900 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 78 | 20241016 | 180800 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 79 | 20241016 | 180700 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 80 | 20241016 | 180600 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 81 | 20241016 | 180500 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 82 | 20241016 | 180400 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 83 | 20241016 | 180300 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 84 | 20241016 | 180200 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 85 | 20241016 | 180100 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 86 | 20241016 | 180000 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 87 | 20241016 | 175900 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 88 | 20241016 | 175800 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 89 | 20241016 | 175700 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 90 | 20241016 | 175600 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 91 | 20241016 | 175500 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 92 | 20241016 | 175400 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 3882 |
| 93 | 20241016 | 175300 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 94 | 20241016 | 175200 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 95 | 20241016 | 175100 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 96 | 20241016 | 175000 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 97 | 20241016 | 174900 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 98 | 20241016 | 174800 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 99 | 20241016 | 174700 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 100 | 20241016 | 174600 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 101 | 20241016 | 174500 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 102 | 20241016 | 174400 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 103 | 20241016 | 174300 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 104 | 20241016 | 174200 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 105 | 20241016 | 174100 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 106 | 20241016 | 174000 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 107 | 20241016 | 173900 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 108 | 20241016 | 173800 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 109 | 20241016 | 173700 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 110 | 20241016 | 173600 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 111 | 20241016 | 173500 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 112 | 20241016 | 173400 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 113 | 20241016 | 173300 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 114 | 20241016 | 173200 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 115 | 20241016 | 173100 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 116 | 20241016 | 173000 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 117 | 20241016 | 172900 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 118 | 20241016 | 172800 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 119 | 20241016 | 172700 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 120 | 20241016 | 172600 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 121 | 20241016 | 172500 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 122 | 20241016 | 172400 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 3882 |
| 123 | 20241016 | 172300 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 124 | 20241016 | 172200 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 125 | 20241016 | 172100 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 126 | 20241016 | 172000 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 127 | 20241016 | 171900 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 128 | 20241016 | 171800 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 129 | 20241016 | 171700 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 130 | 20241016 | 171600 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 131 | 20241016 | 171500 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 132 | 20241016 | 171400 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 133 | 20241016 | 171300 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 134 | 20241016 | 171200 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 135 | 20241016 | 171100 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 136 | 20241016 | 171000 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 137 | 20241016 | 170900 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 138 | 20241016 | 170800 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 139 | 20241016 | 170700 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 140 | 20241016 | 170600 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 141 | 20241016 | 170500 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 142 | 20241016 | 170400 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 143 | 20241016 | 170300 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 144 | 20241016 | 170200 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 145 | 20241016 | 170100 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 146 | 20241016 | 170000 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 147 | 20241016 | 165900 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 148 | 20241016 | 165800 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 149 | 20241016 | 165700 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 150 | 20241016 | 165600 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 151 | 20241016 | 165500 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 152 | 20241016 | 165400 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 3882 |
| 153 | 20241016 | 165300 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 154 | 20241016 | 165200 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 155 | 20241016 | 165100 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 156 | 20241016 | 165000 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 157 | 20241016 | 164900 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 158 | 20241016 | 164800 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 159 | 20241016 | 164700 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 160 | 20241016 | 164600 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 161 | 20241016 | 164500 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 162 | 20241016 | 164400 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 163 | 20241016 | 164300 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 164 | 20241016 | 164200 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 165 | 20241016 | 164100 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 166 | 20241016 | 164000 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 167 | 20241016 | 163900 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 168 | 20241016 | 163800 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 169 | 20241016 | 163700 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 170 | 20241016 | 163600 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 171 | 20241016 | 163500 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 172 | 20241016 | 163400 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 173 | 20241016 | 163300 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 174 | 20241016 | 163200 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 175 | 20241016 | 163100 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 176 | 20241016 | 163000 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 177 | 20241016 | 162900 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 178 | 20241016 | 162800 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 179 | 20241016 | 162700 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 180 | 20241016 | 162600 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 181 | 20241016 | 162500 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 182 | 20241016 | 162400 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 3882 |
| 183 | 20241016 | 162300 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 184 | 20241016 | 162200 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 185 | 20241016 | 162100 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 186 | 20241016 | 162000 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 187 | 20241016 | 161900 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 188 | 20241016 | 161800 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 189 | 20241016 | 161700 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 190 | 20241016 | 161600 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 191 | 20241016 | 161500 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 192 | 20241016 | 161400 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 193 | 20241016 | 161300 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 194 | 20241016 | 161200 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 195 | 20241016 | 161100 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 196 | 20241016 | 161000 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 197 | 20241016 | 160900 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 198 | 20241016 | 160800 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 199 | 20241016 | 160700 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 200 | 20241016 | 160600 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 201 | 20241016 | 160500 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 202 | 20241016 | 160400 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 203 | 20241016 | 160300 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 204 | 20241016 | 160200 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 205 | 20241016 | 160100 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 206 | 20241016 | 160000 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 207 | 20241016 | 155900 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 208 | 20241016 | 155800 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 209 | 20241016 | 155700 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 210 | 20241016 | 155600 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 211 | 20241016 | 155500 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 212 | 20241016 | 155400 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 3882 |
| 213 | 20241016 | 155300 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 214 | 20241016 | 155200 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 215 | 20241016 | 155100 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 216 | 20241016 | 155000 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 217 | 20241016 | 154900 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 218 | 20241016 | 154800 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 219 | 20241016 | 154700 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 220 | 20241016 | 154600 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 221 | 20241016 | 154500 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 222 | 20241016 | 154400 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 223 | 20241016 | 154300 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 224 | 20241016 | 154200 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 225 | 20241016 | 154100 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 226 | 20241016 | 154000 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 227 | 20241016 | 153900 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 228 | 20241016 | 153800 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 229 | 20241016 | 153700 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 230 | 20241016 | 153600 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 231 | 20241016 | 153500 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 232 | 20241016 | 153400 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 233 | 20241016 | 153300 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 234 | 20241016 | 153200 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 235 | 20241016 | 153100 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 0 |
| 236 | 20241016 | 153000 | 8161342200 | 139000 | 139000 | 139000 | 139000 | 3882 |
| 237 | 20241016 | 152900 | 7621744200 | 138900 | 138900 | 138900 | 138900 | 0 |
| 238 | 20241016 | 152800 | 7621744200 | 138900 | 138900 | 138900 | 138900 | 0 |
| 239 | 20241016 | 152700 | 7621744200 | 138900 | 138900 | 138900 | 138900 | 0 |
| 240 | 20241016 | 152600 | 7621744200 | 138900 | 138900 | 138900 | 138900 | 0 |
| 241 | 20241016 | 152500 | 7621744200 | 138900 | 138900 | 138900 | 138900 | 0 |
| 242 | 20241016 | 152400 | 7621744200 | 138900 | 138900 | 138900 | 138900 | 0 |
| 243 | 20241016 | 152300 | 7621744200 | 138900 | 138900 | 138900 | 138900 | 0 |
| 244 | 20241016 | 152200 | 7621744200 | 138900 | 138900 | 138900 | 138900 | 0 |
| 245 | 20241016 | 152100 | 7621744200 | 138900 | 138900 | 138900 | 138900 | 0 |
| 246 | 20241016 | 152000 | 7621744200 | 138900 | 138900 | 138900 | 138900 | 0 |
| 247 | 20241016 | 151900 | 7621744200 | 138900 | 138900 | 139000 | 138800 | 102 |
| 248 | 20241016 | 151800 | 7607573000 | 138800 | 138900 | 138900 | 138800 | 190 |
| 249 | 20241016 | 151700 | 7581182900 | 138900 | 138900 | 138900 | 138800 | 307 |
| 250 | 20241016 | 151600 | 7538540700 | 138900 | 138800 | 138900 | 138800 | 87 |
| 251 | 20241016 | 151500 | 7526464200 | 138700 | 138700 | 138800 | 138700 | 51 |
| 252 | 20241016 | 151400 | 7519386100 | 138800 | 138800 | 138800 | 138700 | 74 |
| 253 | 20241016 | 151300 | 7509115600 | 138800 | 138700 | 138800 | 138700 | 18 |
| 254 | 20241016 | 151200 | 7506618200 | 138800 | 138800 | 138800 | 138800 | 6 |
| 255 | 20241016 | 151100 | 7505785400 | 138800 | 138800 | 138800 | 138800 | 6 |
| 256 | 20241016 | 151000 | 7504952600 | 138800 | 138700 | 138800 | 138700 | 14 |
| 257 | 20241016 | 150900 | 7503010000 | 138800 | 138700 | 138800 | 138700 | 8 |
| 258 | 20241016 | 150800 | 7501900100 | 138700 | 138700 | 138700 | 138700 | 36 |
| 259 | 20241016 | 150700 | 7496906900 | 138700 | 138700 | 138800 | 138700 | 119 |
| 260 | 20241016 | 150600 | 7480401500 | 138800 | 138800 | 138800 | 138700 | 253 |
| 261 | 20241016 | 150500 | 7445285600 | 138800 | 138900 | 138900 | 138800 | 4 |
| 262 | 20241016 | 150400 | 7444730300 | 138900 | 138900 | 138900 | 138900 | 2 |
| 263 | 20241016 | 150300 | 7444452500 | 138800 | 138800 | 138900 | 138800 | 16 |
| 264 | 20241016 | 150200 | 7442231600 | 138800 | 139000 | 139100 | 138800 | 111 |
| 265 | 20241016 | 150100 | 7426804200 | 139100 | 139100 | 139100 | 139100 | 4 |
| 266 | 20241016 | 150000 | 7426247800 | 139000 | 139100 | 139100 | 139000 | 153 |
| 267 | 20241016 | 145900 | 7404967400 | 139100 | 139100 | 139100 | 139000 | 91 |
| 268 | 20241016 | 145800 | 7392311400 | 139000 | 138900 | 139000 | 138900 | 126 |
| 269 | 20241016 | 145700 | 7374798800 | 138900 | 138800 | 139000 | 138800 | 162 |
| 270 | 20241016 | 145600 | 7352296800 | 138900 | 139000 | 139100 | 138800 | 378 |
| 271 | 20241016 | 145500 | 7299793900 | 139100 | 139600 | 139600 | 139000 | 931 |
| 272 | 20241016 | 145400 | 7170040700 | 139600 | 139600 | 139600 | 139500 | 29 |
| 273 | 20241016 | 145300 | 7165992700 | 139600 | 139500 | 139600 | 139400 | 103 |
| 274 | 20241016 | 145200 | 7151624600 | 139500 | 139500 | 139500 | 139400 | 144 |
| 275 | 20241016 | 145100 | 7131537000 | 139500 | 139500 | 139500 | 139400 | 142 |
| 276 | 20241016 | 145000 | 7111728100 | 139400 | 139300 | 139500 | 139300 | 54 |
| 277 | 20241016 | 144900 | 7104198600 | 139400 | 139400 | 139400 | 139300 | 151 |
| 278 | 20241016 | 144800 | 7083149300 | 139400 | 139400 | 139400 | 139200 | 31 |
| 279 | 20241016 | 144700 | 7078828800 | 139400 | 139400 | 139400 | 139000 | 522 |
| 280 | 20241016 | 144600 | 7006196100 | 139400 | 139400 | 139500 | 139400 | 232 |
| 281 | 20241016 | 144500 | 6973841500 | 139500 | 139500 | 139500 | 139500 | 131 |
| 282 | 20241016 | 144400 | 6955567000 | 139400 | 139300 | 139500 | 139300 | 77 |
| 283 | 20241016 | 144300 | 6944832600 | 139300 | 139200 | 139300 | 139200 | 83 |
| 284 | 20241016 | 144200 | 6933277100 | 139200 | 139400 | 139400 | 139200 | 204 |
| 285 | 20241016 | 144100 | 6904872000 | 139300 | 139500 | 139500 | 139300 | 731 |
| 286 | 20241016 | 144000 | 6802976700 | 139500 | 139500 | 139500 | 139400 | 169 |
| 287 | 20241016 | 143900 | 6779401600 | 139400 | 139300 | 139500 | 139300 | 141 |
| 288 | 20241016 | 143800 | 6759753800 | 139300 | 139100 | 139300 | 139100 | 225 |
| 289 | 20241016 | 143700 | 6728432000 | 139200 | 139200 | 139200 | 139100 | 34 |
| 290 | 20241016 | 143600 | 6723699400 | 139200 | 139200 | 139200 | 139100 | 140 |
| 291 | 20241016 | 143500 | 6704211800 | 139200 | 139200 | 139200 | 139100 | 148 |
| 292 | 20241016 | 143400 | 6683610300 | 139200 | 139100 | 139200 | 139100 | 160 |
| 293 | 20241016 | 143300 | 6661340500 | 139100 | 139200 | 139200 | 139100 | 143 |
| 294 | 20241016 | 143200 | 6641435600 | 139100 | 139200 | 139200 | 139100 | 226 |
| 295 | 20241016 | 143100 | 6609976800 | 139200 | 139200 | 139200 | 139100 | 60 |
| 296 | 20241016 | 143000 | 6601625500 | 139200 | 139100 | 139200 | 139100 | 175 |
| 297 | 20241016 | 142900 | 6577268000 | 139200 | 139200 | 139200 | 139200 | 162 |
| 298 | 20241016 | 142800 | 6554717600 | 139200 | 139100 | 139200 | 139000 | 31 |
| 299 | 20241016 | 142700 | 6550404500 | 139100 | 138900 | 139100 | 138900 | 50 |
| 300 | 20241016 | 142600 | 6543454200 | 138900 | 139100 | 139200 | 138900 | 112 |
| 301 | 20241016 | 142500 | 6527877600 | 139200 | 139300 | 139300 | 139200 | 277 |
| 302 | 20241016 | 142400 | 6489304800 | 139200 | 139200 | 139200 | 139100 | 91 |
| 303 | 20241016 | 142300 | 6476637800 | 139200 | 139800 | 139800 | 139200 | 656 |
| 304 | 20241016 | 142200 | 6385067800 | 139800 | 139700 | 139800 | 139700 | 144 |
| 305 | 20241016 | 142100 | 6364936900 | 139800 | 139800 | 139800 | 139700 | 155 |
| 306 | 20241016 | 142000 | 6343269200 | 139800 | 139800 | 139800 | 139700 | 39 |
| 307 | 20241016 | 141900 | 6337817400 | 139800 | 139600 | 139800 | 139600 | 163 |
| 308 | 20241016 | 141800 | 6315050600 | 139600 | 139600 | 139700 | 139600 | 156 |
| 309 | 20241016 | 141700 | 6293258000 | 139600 | 139700 | 139800 | 139600 | 146 |
| 310 | 20241016 | 141600 | 6272861500 | 139600 | 139800 | 139900 | 139600 | 261 |
| 311 | 20241016 | 141500 | 6236386900 | 139800 | 139700 | 139800 | 139700 | 29 |
| 312 | 20241016 | 141400 | 6232334200 | 139800 | 139800 | 139900 | 139700 | 363 |
| 313 | 20241016 | 141300 | 6181575900 | 139900 | 139900 | 139900 | 139800 | 70 |
| 314 | 20241016 | 141200 | 6171783000 | 139700 | 139800 | 139800 | 139700 | 498 |
| 315 | 20241016 | 141100 | 6102182000 | 139700 | 139900 | 140000 | 139500 | 869 |
| 316 | 20241016 | 141000 | 5980692000 | 140000 | 140000 | 140000 | 139900 | 278 |
| 317 | 20241016 | 140900 | 5941777000 | 140000 | 140100 | 140100 | 140000 | 124 |
| 318 | 20241016 | 140800 | 5924411900 | 140100 | 140200 | 140200 | 140100 | 238 |
| 319 | 20241016 | 140700 | 5891063900 | 140100 | 140200 | 140200 | 140100 | 147 |
| 320 | 20241016 | 140600 | 5870455500 | 140200 | 140100 | 140200 | 140100 | 228 |
| 321 | 20241016 | 140500 | 5838498800 | 140100 | 140200 | 140200 | 140100 | 383 |
| 322 | 20241016 | 140400 | 5784826300 | 140200 | 140200 | 140200 | 140100 | 176 |
| 323 | 20241016 | 140300 | 5760153800 | 140200 | 140200 | 140200 | 140100 | 51 |
| 324 | 20241016 | 140200 | 5753004800 | 140100 | 140200 | 140200 | 140100 | 142 |
| 325 | 20241016 | 140100 | 5733097500 | 140200 | 140100 | 140200 | 140000 | 20 |
| 326 | 20241016 | 140000 | 5730294200 | 140200 | 140200 | 140200 | 140100 | 402 |
| 327 | 20241016 | 135900 | 5673958900 | 140200 | 140200 | 140200 | 140100 | 140 |
| 328 | 20241016 | 135800 | 5654331300 | 140100 | 140100 | 140200 | 140100 | 148 |
| 329 | 20241016 | 135700 | 5633595000 | 140200 | 140100 | 140200 | 140000 | 123 |
| 330 | 20241016 | 135600 | 5616361500 | 140100 | 140100 | 140200 | 140000 | 146 |
| 331 | 20241016 | 135500 | 5595906900 | 140100 | 140100 | 140100 | 140000 | 155 |
| 332 | 20241016 | 135400 | 5574206600 | 140000 | 140100 | 140100 | 140000 | 143 |
| 333 | 20241016 | 135300 | 5554173000 | 140100 | 140100 | 140100 | 140000 | 366 |
| 334 | 20241016 | 135200 | 5502919600 | 140100 | 140400 | 140400 | 140100 | 506 |
| 335 | 20241016 | 135100 | 5431977800 | 140400 | 140400 | 140400 | 140300 | 150 |
| 336 | 20241016 | 135000 | 5410918400 | 140400 | 140400 | 140400 | 140400 | 135 |
| 337 | 20241016 | 134900 | 5391964400 | 140400 | 140400 | 140400 | 140400 | 138 |
| 338 | 20241016 | 134800 | 5372589200 | 140400 | 140200 | 140400 | 140200 | 80 |
| 339 | 20241016 | 134700 | 5361364000 | 140300 | 140600 | 140700 | 140300 | 818 |
| 340 | 20241016 | 134600 | 5246489200 | 140600 | 140600 | 140600 | 140500 | 68 |
| 341 | 20241016 | 134500 | 5236928800 | 140600 | 140500 | 140600 | 140500 | 190 |
| 342 | 20241016 | 134400 | 5210221000 | 140500 | 140500 | 140500 | 140500 | 140 |
| 343 | 20241016 | 134300 | 5190551000 | 140500 | 140400 | 140500 | 140400 | 1209 |
| 344 | 20241016 | 134200 | 5020686700 | 140400 | 140400 | 140500 | 140400 | 140 |
| 345 | 20241016 | 134100 | 5001017000 | 140500 | 140500 | 140500 | 140500 | 9 |
| 346 | 20241016 | 134000 | 4999752500 | 140400 | 140400 | 140500 | 140400 | 84 |
| 347 | 20241016 | 133900 | 4987958600 | 140400 | 140400 | 140400 | 140400 | 138 |
| 348 | 20241016 | 133800 | 4968583400 | 140300 | 140400 | 140400 | 140300 | 290 |
| 349 | 20241016 | 133700 | 4927868300 | 140400 | 140400 | 140400 | 140400 | 174 |
| 350 | 20241016 | 133600 | 4903438700 | 140400 | 140400 | 140400 | 140400 | 157 |
| 351 | 20241016 | 133500 | 4881395900 | 140400 | 140300 | 140400 | 140300 | 80 |
| 352 | 20241016 | 133400 | 4870171000 | 140300 | 140200 | 140400 | 140200 | 1153 |
| 353 | 20241016 | 133300 | 4708460300 | 140200 | 140100 | 140200 | 140100 | 35 |
| 354 | 20241016 | 133200 | 4703555400 | 140200 | 139900 | 140200 | 139800 | 496 |
| 355 | 20241016 | 133100 | 4634127300 | 139900 | 139900 | 139900 | 139900 | 57 |
| 356 | 20241016 | 133000 | 4626153000 | 139800 | 140400 | 140400 | 139700 | 186 |
| 357 | 20241016 | 132900 | 4600104400 | 140200 | 140400 | 140400 | 140100 | 2025 |
| 358 | 20241016 | 132800 | 4316001300 | 140400 | 140400 | 140400 | 140300 | 129 |
| 359 | 20241016 | 132700 | 4297889800 | 140400 | 140300 | 140400 | 140300 | 142 |
| 360 | 20241016 | 132600 | 4277954300 | 140400 | 140300 | 140400 | 140300 | 186 |
| 361 | 20241016 | 132500 | 4251840500 | 140300 | 140300 | 140300 | 140200 | 363 |
| 362 | 20241016 | 132400 | 4200913900 | 140300 | 140200 | 140300 | 140100 | 129 |
| 363 | 20241016 | 132300 | 4182828200 | 140200 | 140200 | 140300 | 140100 | 52 |
| 364 | 20241016 | 132200 | 4175540000 | 140200 | 139700 | 140300 | 139600 | 3352 |
| 365 | 20241016 | 132100 | 3706590800 | 139700 | 139400 | 139700 | 139400 | 91 |
| 366 | 20241016 | 132000 | 3693893100 | 139500 | 139600 | 139600 | 139500 | 211 |
| 367 | 20241016 | 131900 | 3664446600 | 139600 | 139600 | 139600 | 139500 | 139 |
| 368 | 20241016 | 131800 | 3645043700 | 139700 | 139500 | 139700 | 139500 | 22 |
| 369 | 20241016 | 131700 | 3641971700 | 139500 | 139600 | 139700 | 139500 | 156 |
| 370 | 20241016 | 131600 | 3620197000 | 139600 | 139400 | 139600 | 139400 | 303 |
| 371 | 20241016 | 131500 | 3577935700 | 139500 | 139400 | 139500 | 139300 | 142 |
| 372 | 20241016 | 131400 | 3558142000 | 139400 | 139300 | 139400 | 139300 | 137 |
| 373 | 20241016 | 131300 | 3539045700 | 139300 | 139400 | 139400 | 139300 | 154 |
| 374 | 20241016 | 131200 | 3517581000 | 139400 | 139300 | 139400 | 139300 | 50 |
| 375 | 20241016 | 131100 | 3510615900 | 139400 | 139300 | 139400 | 139300 | 107 |
| 376 | 20241016 | 131000 | 3495710700 | 139300 | 139300 | 139300 | 139200 | 136 |
| 377 | 20241016 | 130900 | 3476767100 | 139300 | 139200 | 139300 | 139200 | 133 |
| 378 | 20241016 | 130800 | 3458241200 | 139300 | 139200 | 139300 | 139200 | 34 |
| 379 | 20241016 | 130700 | 3453508300 | 139200 | 139200 | 139300 | 139200 | 138 |
| 380 | 20241016 | 130600 | 3434298500 | 139100 | 139100 | 139100 | 139100 | 86 |
| 381 | 20241016 | 130500 | 3422335900 | 139100 | 138800 | 139100 | 138800 | 980 |
| 382 | 20241016 | 130400 | 3286149400 | 138600 | 138700 | 138800 | 138600 | 532 |
| 383 | 20241016 | 130300 | 3212364900 | 138700 | 138700 | 138800 | 138700 | 243 |
| 384 | 20241016 | 130200 | 3178660700 | 138700 | 138000 | 138800 | 138000 | 1855 |
| 385 | 20241016 | 130100 | 2921987600 | 138000 | 138000 | 138000 | 138000 | 208 |
| 386 | 20241016 | 130000 | 2893283600 | 138000 | 138000 | 138000 | 137900 | 4 |
| 387 | 20241016 | 125900 | 2892731700 | 138000 | 138000 | 138000 | 138000 | 126 |
| 388 | 20241016 | 125800 | 2875343700 | 138000 | 138000 | 138000 | 138000 | 2 |
| 389 | 20241016 | 125700 | 2875067700 | 138000 | 138000 | 138000 | 138000 | 9 |
| 390 | 20241016 | 125600 | 2873825700 | 138000 | 138000 | 138000 | 138000 | 1 |
| 391 | 20241016 | 125500 | 2873687700 | 138000 | 137900 | 138000 | 137900 | 9 |
| 392 | 20241016 | 125400 | 2872446300 | 137900 | 137800 | 138000 | 137800 | 29 |
| 393 | 20241016 | 125300 | 2868449800 | 137800 | 137800 | 137800 | 137800 | 5 |
| 394 | 20241016 | 125200 | 2867760800 | 137800 | 137800 | 137800 | 137800 | 5 |
| 395 | 20241016 | 125100 | 2867071800 | 137800 | 137800 | 137800 | 137700 | 10 |
| 396 | 20241016 | 125000 | 2865694200 | 137800 | 137800 | 137800 | 137800 | 4 |
| 397 | 20241016 | 124900 | 2865143000 | 137800 | 137800 | 137800 | 137800 | 4 |
| 398 | 20241016 | 124800 | 2864591800 | 137800 | 137800 | 137800 | 137800 | 6 |
| 399 | 20241016 | 124700 | 2863765000 | 137800 | 137700 | 137800 | 137700 | 9 |
| 400 | 20241016 | 124600 | 2862525200 | 137800 | 137800 | 137800 | 137800 | 29 |
| 401 | 20241016 | 124500 | 2858529000 | 137800 | 137700 | 137800 | 137700 | 15 |
| 402 | 20241016 | 124400 | 2856463200 | 137800 | 137800 | 137800 | 137800 | 6 |
| 403 | 20241016 | 124300 | 2855636400 | 137800 | 137800 | 137800 | 137700 | 7 |
| 404 | 20241016 | 124200 | 2854672200 | 137800 | 137800 | 137800 | 137800 | 7 |
| 405 | 20241016 | 124100 | 2853707600 | 137800 | 137800 | 137800 | 137800 | 14 |
| 406 | 20241016 | 124000 | 2851778400 | 137800 | 137800 | 137800 | 137800 | 4 |
| 407 | 20241016 | 123900 | 2851227200 | 137700 | 137800 | 137800 | 137700 | 5 |
| 408 | 20241016 | 123800 | 2850538600 | 137800 | 137900 | 137900 | 137800 | 19 |
| 409 | 20241016 | 123700 | 2847919900 | 137900 | 138200 | 138200 | 137900 | 396 |
| 410 | 20241016 | 123600 | 2793274200 | 138100 | 138100 | 138200 | 138100 | 4 |
| 411 | 20241016 | 123500 | 2792721600 | 138100 | 138400 | 138400 | 138100 | 227 |
| 412 | 20241016 | 123400 | 2761329200 | 138400 | 138500 | 138500 | 138300 | 114 |
| 413 | 20241016 | 123300 | 2745551500 | 138500 | 138500 | 138500 | 138500 | 2 |
| 414 | 20241016 | 123200 | 2745274500 | 138500 | 138500 | 138500 | 138500 | 4 |
| 415 | 20241016 | 123100 | 2744720500 | 138500 | 138500 | 138500 | 138500 | 4 |
| 416 | 20241016 | 123000 | 2744166500 | 138500 | 138500 | 138500 | 138400 | 10 |
| 417 | 20241016 | 122900 | 2742781900 | 138500 | 138500 | 138500 | 138500 | 9 |
| 418 | 20241016 | 122800 | 2741535400 | 138500 | 138500 | 138500 | 138500 | 8 |
| 419 | 20241016 | 122700 | 2740427400 | 138500 | 138500 | 138500 | 138500 | 7 |
| 420 | 20241016 | 122600 | 2739457900 | 138500 | 138400 | 138500 | 138400 | 12 |
| 421 | 20241016 | 122500 | 2737796900 | 138500 | 138500 | 138500 | 138500 | 3 |
| 422 | 20241016 | 122400 | 2737381400 | 138500 | 138500 | 138500 | 138500 | 6 |
| 423 | 20241016 | 122300 | 2736550400 | 138500 | 138500 | 138500 | 138500 | 4 |
| 424 | 20241016 | 122200 | 2735996400 | 138500 | 138500 | 138500 | 138400 | 36 |
| 425 | 20241016 | 122100 | 2731013800 | 138500 | 138500 | 138500 | 138500 | 9 |
| 426 | 20241016 | 122000 | 2729767300 | 138500 | 138500 | 138500 | 138500 | 6 |
| 427 | 20241016 | 121900 | 2728936300 | 138400 | 138500 | 138500 | 138400 | 25 |
| 428 | 20241016 | 121800 | 2725475900 | 138400 | 138500 | 138500 | 138400 | 6 |
| 429 | 20241016 | 121700 | 2724645300 | 138500 | 138500 | 138500 | 138500 | 5 |
| 430 | 20241016 | 121600 | 2723952800 | 138400 | 138500 | 138500 | 138400 | 2 |
| 431 | 20241016 | 121500 | 2723675900 | 138500 | 138500 | 138500 | 138400 | 103 |
| 432 | 20241016 | 121400 | 2709420100 | 138500 | 138500 | 138500 | 138500 | 7 |
| 433 | 20241016 | 121300 | 2708450600 | 138500 | 138400 | 138500 | 138400 | 7 |
| 434 | 20241016 | 121200 | 2707481500 | 138500 | 138500 | 138500 | 138500 | 6 |
| 435 | 20241016 | 121100 | 2706650500 | 138500 | 138500 | 138500 | 138500 | 6 |
| 436 | 20241016 | 121000 | 2705819500 | 138500 | 138500 | 138500 | 138500 | 6 |
| 437 | 20241016 | 120900 | 2704988500 | 138500 | 138400 | 138500 | 138400 | 10 |
| 438 | 20241016 | 120800 | 2703604000 | 138500 | 138500 | 138500 | 138400 | 127 |
| 439 | 20241016 | 120700 | 2686026600 | 138500 | 138500 | 138500 | 138500 | 3 |
| 440 | 20241016 | 120600 | 2685611100 | 138500 | 138500 | 138500 | 138400 | 4 |
| 441 | 20241016 | 120500 | 2685057200 | 138500 | 138500 | 138500 | 138400 | 11 |
| 442 | 20241016 | 120400 | 2683534100 | 138500 | 138500 | 138500 | 138500 | 3 |
| 443 | 20241016 | 120300 | 2683118600 | 138500 | 138500 | 138500 | 138500 | 5 |
| 444 | 20241016 | 120200 | 2682426100 | 138500 | 138500 | 138500 | 138500 | 26 |
| 445 | 20241016 | 120100 | 2678825100 | 138500 | 138300 | 138500 | 138200 | 171 |
| 446 | 20241016 | 120000 | 2655174600 | 138300 | 138100 | 138300 | 138100 | 267 |
| 447 | 20241016 | 115900 | 2618269600 | 138100 | 138100 | 138100 | 138100 | 6 |
| 448 | 20241016 | 115800 | 2617441000 | 138100 | 138100 | 138100 | 138100 | 3 |
| 449 | 20241016 | 115700 | 2617026700 | 138100 | 138100 | 138100 | 138000 | 11 |
| 450 | 20241016 | 115600 | 2615508100 | 138100 | 138200 | 138200 | 138100 | 5 |
| 451 | 20241016 | 115500 | 2614817500 | 138100 | 138000 | 138100 | 138000 | 16 |
| 452 | 20241016 | 115400 | 2612608000 | 138100 | 138100 | 138100 | 138000 | 33 |
| 453 | 20241016 | 115300 | 2608051900 | 138000 | 138000 | 138000 | 138000 | 3 |
| 454 | 20241016 | 115200 | 2607637900 | 138100 | 138400 | 138400 | 138100 | 220 |
| 455 | 20241016 | 115100 | 2577229300 | 138400 | 138400 | 138400 | 138400 | 2 |
| 456 | 20241016 | 115000 | 2576952500 | 138400 | 138400 | 138400 | 138400 | 10 |
| 457 | 20241016 | 114900 | 2575568500 | 138400 | 138400 | 138400 | 138400 | 7 |
| 458 | 20241016 | 114800 | 2574599700 | 138400 | 138400 | 138400 | 138300 | 7 |
| 459 | 20241016 | 114700 | 2573631300 | 138300 | 138400 | 138400 | 138300 | 30 |
| 460 | 20241016 | 114600 | 2569481700 | 138400 | 138600 | 138600 | 138400 | 77 |
| 461 | 20241016 | 114500 | 2558824500 | 138500 | 138600 | 138600 | 138500 | 82 |
| 462 | 20241016 | 114400 | 2547465800 | 138600 | 138500 | 138600 | 138500 | 5 |
| 463 | 20241016 | 114300 | 2546773200 | 138600 | 138600 | 138600 | 138600 | 7 |
| 464 | 20241016 | 114200 | 2545803000 | 138600 | 138600 | 138600 | 138600 | 2 |
| 465 | 20241016 | 114100 | 2545525800 | 138600 | 138600 | 138600 | 138600 | 5 |
| 466 | 20241016 | 114000 | 2544832800 | 138600 | 138500 | 138600 | 138500 | 15 |
| 467 | 20241016 | 113900 | 2542754300 | 138600 | 138600 | 138600 | 138600 | 2 |
| 468 | 20241016 | 113800 | 2542477100 | 138600 | 138500 | 138600 | 138500 | 7 |
| 469 | 20241016 | 113700 | 2541507000 | 138600 | 138600 | 138600 | 138600 | 5 |
| 470 | 20241016 | 113600 | 2540814000 | 138600 | 138600 | 138600 | 138500 | 10 |
| 471 | 20241016 | 113500 | 2539428500 | 138600 | 138600 | 138600 | 138600 | 3 |
| 472 | 20241016 | 113400 | 2539012700 | 138600 | 138500 | 138600 | 138500 | 222 |
| 473 | 20241016 | 113300 | 2508265400 | 138500 | 138500 | 138500 | 138500 | 9 |
| 474 | 20241016 | 113200 | 2507018900 | 138500 | 138400 | 138500 | 138400 | 44 |
| 475 | 20241016 | 113100 | 2500928600 | 138500 | 138600 | 138600 | 138400 | 34 |
| 476 | 20241016 | 113000 | 2496219700 | 138600 | 138700 | 138700 | 138600 | 23 |
| 477 | 20241016 | 112900 | 2493031600 | 138700 | 138800 | 138800 | 138700 | 192 |
| 478 | 20241016 | 112800 | 2466398800 | 138900 | 138900 | 138900 | 138800 | 12 |
| 479 | 20241016 | 112700 | 2464732100 | 138900 | 139000 | 139000 | 138800 | 11 |
| 480 | 20241016 | 112600 | 2463204400 | 139000 | 138900 | 139000 | 138800 | 149 |
| 481 | 20241016 | 112500 | 2442507800 | 138900 | 138900 | 138900 | 138900 | 4 |
| 482 | 20241016 | 112400 | 2441952200 | 138900 | 138900 | 138900 | 138900 | 3 |
| 483 | 20241016 | 112300 | 2441535500 | 138900 | 138900 | 138900 | 138800 | 6 |
| 484 | 20241016 | 112200 | 2440702500 | 138900 | 138900 | 138900 | 138900 | 29 |
| 485 | 20241016 | 112100 | 2436674400 | 138800 | 138800 | 138800 | 138800 | 0 |
| 486 | 20241016 | 112000 | 2436674400 | 138800 | 138900 | 138900 | 138800 | 6 |
| 487 | 20241016 | 111900 | 2435841300 | 138800 | 138900 | 138900 | 138700 | 17 |
| 488 | 20241016 | 111800 | 2433481400 | 138700 | 138800 | 138900 | 138700 | 94 |
| 489 | 20241016 | 111700 | 2420434000 | 138900 | 138800 | 138900 | 138800 | 8 |
| 490 | 20241016 | 111600 | 2419323200 | 138800 | 138700 | 138900 | 138700 | 49 |
| 491 | 20241016 | 111500 | 2412522000 | 138900 | 138900 | 138900 | 138700 | 264 |
| 492 | 20241016 | 111400 | 2375894300 | 138800 | 138300 | 138900 | 138300 | 974 |
| 493 | 20241016 | 111300 | 2240953000 | 138400 | 138300 | 138400 | 138300 | 12 |
| 494 | 20241016 | 111200 | 2239292600 | 138300 | 138400 | 138400 | 138300 | 8 |
| 495 | 20241016 | 111100 | 2238185600 | 138400 | 138400 | 138400 | 138400 | 11 |
| 496 | 20241016 | 111000 | 2236663200 | 138300 | 138300 | 138300 | 138300 | 6 |
| 497 | 20241016 | 110900 | 2235833400 | 138400 | 138400 | 138400 | 138300 | 7 |
| 498 | 20241016 | 110800 | 2234864700 | 138400 | 138400 | 138400 | 138400 | 69 |
| 499 | 20241016 | 110700 | 2225315100 | 138400 | 138400 | 138400 | 138400 | 1 |
| 500 | 20241016 | 110600 | 2225176700 | 138400 | 138400 | 138400 | 138300 | 14 |
| 501 | 20241016 | 110500 | 2223239800 | 138400 | 138400 | 138400 | 138400 | 4 |
| 502 | 20241016 | 110400 | 2222686200 | 138400 | 138400 | 138400 | 138400 | 5 |
| 503 | 20241016 | 110300 | 2221994200 | 138400 | 138300 | 138400 | 138300 | 5 |
| 504 | 20241016 | 110200 | 2221302400 | 138300 | 138400 | 138400 | 138300 | 7 |
| 505 | 20241016 | 110100 | 2220334200 | 138400 | 138300 | 138400 | 138300 | 53 |
| 506 | 20241016 | 110000 | 2213003800 | 138300 | 138400 | 138400 | 138300 | 3 |
| 507 | 20241016 | 105900 | 2212588700 | 138400 | 138400 | 138400 | 138300 | 8 |
| 508 | 20241016 | 105800 | 2211481600 | 138400 | 138300 | 138400 | 138300 | 91 |
| 509 | 20241016 | 105700 | 2198895300 | 138400 | 138400 | 138400 | 138400 | 41 |
| 510 | 20241016 | 105600 | 2193220900 | 138400 | 138400 | 138400 | 138400 | 2 |
| 511 | 20241016 | 105500 | 2192944100 | 138400 | 138300 | 138400 | 138300 | 6 |
| 512 | 20241016 | 105400 | 2192113900 | 138400 | 138300 | 138400 | 138300 | 36 |
| 513 | 20241016 | 105300 | 2187131900 | 138400 | 138400 | 138400 | 138400 | 12 |
| 514 | 20241016 | 105200 | 2185471100 | 138300 | 138400 | 138400 | 138300 | 46 |
| 515 | 20241016 | 105100 | 2179108900 | 138300 | 138400 | 138400 | 138300 | 4 |
| 516 | 20241016 | 105000 | 2178555500 | 138400 | 138400 | 138400 | 138400 | 1 |
| 517 | 20241016 | 104900 | 2178417100 | 138300 | 138400 | 138400 | 138300 | 153 |
| 518 | 20241016 | 104800 | 2157247100 | 138400 | 138400 | 138400 | 138400 | 9 |
| 519 | 20241016 | 104700 | 2156001500 | 138400 | 138300 | 138400 | 138300 | 9 |
| 520 | 20241016 | 104600 | 2154756700 | 138300 | 138300 | 138300 | 138200 | 130 |
| 521 | 20241016 | 104500 | 2136789700 | 138200 | 138100 | 138300 | 138100 | 72 |
| 522 | 20241016 | 104400 | 2126837200 | 138200 | 138300 | 138300 | 138200 | 7 |
| 523 | 20241016 | 104300 | 2125869700 | 138200 | 138400 | 138400 | 138200 | 224 |
| 524 | 20241016 | 104200 | 2094892500 | 138400 | 138400 | 138400 | 138400 | 6 |
| 525 | 20241016 | 104100 | 2094062100 | 138400 | 138300 | 138400 | 138300 | 150 |
| 526 | 20241016 | 104000 | 2073312800 | 138300 | 138300 | 138300 | 138300 | 8 |
| 527 | 20241016 | 103900 | 2072206400 | 138300 | 138300 | 138300 | 138300 | 133 |
| 528 | 20241016 | 103800 | 2053812500 | 138300 | 138300 | 138300 | 138300 | 24 |
| 529 | 20241016 | 103700 | 2050493300 | 138300 | 138100 | 138300 | 138100 | 21 |
| 530 | 20241016 | 103600 | 2047590000 | 138300 | 138200 | 138300 | 138200 | 139 |
| 531 | 20241016 | 103500 | 2028379900 | 138300 | 138200 | 138300 | 138200 | 161 |
| 532 | 20241016 | 103400 | 2006129300 | 138200 | 138100 | 138200 | 138000 | 89 |
| 533 | 20241016 | 103300 | 1993843500 | 138000 | 138100 | 138100 | 138000 | 5 |
| 534 | 20241016 | 103200 | 1993153400 | 138200 | 138100 | 138200 | 138100 | 6 |
| 535 | 20241016 | 103100 | 1992324400 | 138100 | 138200 | 138200 | 138100 | 6 |
| 536 | 20241016 | 103000 | 1991495400 | 138200 | 138100 | 138200 | 138000 | 83 |
| 537 | 20241016 | 102900 | 1980032700 | 138200 | 138200 | 138200 | 138200 | 4 |
| 538 | 20241016 | 102800 | 1979479900 | 138200 | 137800 | 138200 | 137700 | 522 |
| 539 | 20241016 | 102700 | 1907500300 | 137800 | 137900 | 137900 | 137600 | 219 |
| 540 | 20241016 | 102600 | 1877308700 | 137900 | 138100 | 138100 | 137900 | 359 |
| 541 | 20241016 | 102500 | 1827769000 | 138000 | 138100 | 138100 | 138000 | 11 |
| 542 | 20241016 | 102400 | 1826250000 | 138100 | 138000 | 138100 | 138000 | 16 |
| 543 | 20241016 | 102300 | 1824041400 | 138000 | 138100 | 138100 | 138000 | 14 |
| 544 | 20241016 | 102200 | 1822109100 | 138100 | 138100 | 138100 | 138100 | 479 |
| 545 | 20241016 | 102100 | 1755959200 | 138100 | 137900 | 138200 | 137900 | 26 |
| 546 | 20241016 | 102000 | 1752368400 | 138100 | 138000 | 138100 | 138000 | 392 |
| 547 | 20241016 | 101900 | 1698262500 | 138000 | 137400 | 138000 | 137400 | 608 |
| 548 | 20241016 | 101800 | 1614548600 | 137300 | 137400 | 137400 | 137300 | 6 |
| 549 | 20241016 | 101700 | 1613724300 | 137400 | 137400 | 137400 | 137400 | 7 |
| 550 | 20241016 | 101600 | 1612762500 | 137400 | 137400 | 137400 | 137400 | 2 |
| 551 | 20241016 | 101500 | 1612487700 | 137400 | 137400 | 137400 | 137400 | 3 |
| 552 | 20241016 | 101400 | 1612075500 | 137400 | 137400 | 137400 | 137400 | 6 |
| 553 | 20241016 | 101300 | 1611251100 | 137400 | 137400 | 137400 | 137400 | 3 |
| 554 | 20241016 | 101200 | 1610838900 | 137400 | 137500 | 137500 | 137400 | 136 |
| 555 | 20241016 | 101100 | 1592152300 | 137500 | 137500 | 137500 | 137400 | 17 |
| 556 | 20241016 | 101000 | 1589815000 | 137500 | 137800 | 137800 | 137400 | 554 |
| 557 | 20241016 | 100900 | 1513648100 | 137800 | 137600 | 137800 | 137600 | 30 |
| 558 | 20241016 | 100800 | 1509515100 | 137500 | 137200 | 137500 | 137200 | 591 |
| 559 | 20241016 | 100700 | 1428394000 | 137200 | 137100 | 137200 | 137100 | 19 |
| 560 | 20241016 | 100600 | 1425789000 | 137200 | 137200 | 137200 | 137200 | 2 |
| 561 | 20241016 | 100500 | 1425514600 | 137200 | 137100 | 137200 | 137100 | 24 |
| 562 | 20241016 | 100400 | 1422223600 | 137200 | 137200 | 137200 | 137200 | 9 |
| 563 | 20241016 | 100300 | 1420988800 | 137200 | 137200 | 137200 | 137200 | 5 |
| 564 | 20241016 | 100200 | 1420302800 | 137200 | 137200 | 137200 | 137200 | 4 |
| 565 | 20241016 | 100100 | 1419754000 | 137200 | 137200 | 137200 | 137100 | 8 |
| 566 | 20241016 | 100000 | 1418656600 | 137200 | 137200 | 137200 | 137100 | 13 |
| 567 | 20241016 | 095900 | 1416874000 | 137100 | 137200 | 137200 | 137100 | 102 |
| 568 | 20241016 | 095800 | 1402888600 | 137200 | 137200 | 137200 | 137200 | 4 |
| 569 | 20241016 | 095700 | 1402339800 | 137200 | 137200 | 137200 | 137200 | 7 |
| 570 | 20241016 | 095600 | 1401379400 | 137200 | 137200 | 137200 | 137200 | 8 |
| 571 | 20241016 | 095500 | 1400281800 | 137200 | 137200 | 137200 | 137100 | 12 |
| 572 | 20241016 | 095400 | 1398636400 | 137200 | 137200 | 137200 | 137100 | 32 |
| 573 | 20241016 | 095300 | 1394248800 | 137100 | 137200 | 137200 | 137100 | 171 |
| 574 | 20241016 | 095200 | 1370804600 | 137200 | 137100 | 137200 | 137100 | 6 |
| 575 | 20241016 | 095100 | 1369981600 | 137200 | 137200 | 137200 | 137200 | 2 |
| 576 | 20241016 | 095000 | 1369707200 | 137200 | 137200 | 137200 | 137200 | 4 |
| 577 | 20241016 | 094900 | 1369158400 | 137200 | 137200 | 137200 | 137200 | 4 |
| 578 | 20241016 | 094800 | 1368609600 | 137200 | 137200 | 137200 | 137200 | 2 |
| 579 | 20241016 | 094700 | 1368335200 | 137200 | 137200 | 137200 | 137200 | 3 |
| 580 | 20241016 | 094600 | 1367923600 | 137200 | 137200 | 137200 | 137200 | 1 |
| 581 | 20241016 | 094500 | 1367786400 | 137200 | 137200 | 137200 | 137200 | 4 |
| 582 | 20241016 | 094400 | 1367237600 | 137200 | 137200 | 137200 | 137200 | 0 |
| 583 | 20241016 | 094300 | 1367237600 | 137200 | 137200 | 137200 | 137200 | 6 |
| 584 | 20241016 | 094200 | 1366414400 | 137200 | 137200 | 137200 | 137100 | 16 |
| 585 | 20241016 | 094100 | 1364219300 | 137200 | 137200 | 137200 | 137200 | 1 |
| 586 | 20241016 | 094000 | 1364082100 | 137200 | 137200 | 137200 | 137200 | 3 |
| 587 | 20241016 | 093900 | 1363670500 | 137200 | 137200 | 137200 | 137100 | 71 |
| 588 | 20241016 | 093800 | 1353931300 | 137200 | 137500 | 137500 | 137200 | 678 |
| 589 | 20241016 | 093700 | 1260772900 | 137500 | 137500 | 137500 | 137500 | 12 |
| 590 | 20241016 | 093600 | 1259122900 | 137500 | 137600 | 137600 | 137500 | 9 |
| 591 | 20241016 | 093500 | 1257884600 | 137600 | 137600 | 137600 | 137600 | 30 |
| 592 | 20241016 | 093400 | 1253756600 | 137600 | 137500 | 137600 | 137500 | 69 |
| 593 | 20241016 | 093300 | 1244262900 | 137600 | 137400 | 137600 | 137400 | 296 |
| 594 | 20241016 | 093200 | 1203566200 | 137400 | 137300 | 137500 | 137300 | 132 |
| 595 | 20241016 | 093100 | 1185430900 | 137300 | 137200 | 137300 | 137200 | 6 |
| 596 | 20241016 | 093000 | 1184607300 | 137400 | 137300 | 137400 | 137200 | 105 |
| 597 | 20241016 | 092900 | 1170197900 | 137300 | 137000 | 137300 | 137000 | 285 |
| 598 | 20241016 | 092800 | 1131084600 | 137100 | 137100 | 137100 | 137000 | 257 |
| 599 | 20241016 | 092700 | 1095855800 | 137100 | 137400 | 137600 | 137100 | 636 |
| 600 | 20241016 | 092600 | 1008481400 | 137500 | 137400 | 137500 | 137400 | 31 |
| 601 | 20241016 | 092500 | 1004221900 | 137500 | 137900 | 137900 | 137400 | 386 |
| 602 | 20241016 | 092400 | 951138900 | 137600 | 138000 | 138000 | 137600 | 11 |
| 603 | 20241016 | 092300 | 949624900 | 138000 | 137600 | 138000 | 137600 | 330 |
| 604 | 20241016 | 092200 | 904209800 | 137600 | 136900 | 137600 | 136900 | 1002 |
| 605 | 20241016 | 092100 | 766659300 | 136800 | 137000 | 137000 | 136800 | 299 |
| 606 | 20241016 | 092000 | 725732400 | 137000 | 137100 | 137100 | 137000 | 46 |
| 607 | 20241016 | 091900 | 719427900 | 136900 | 136900 | 136900 | 136900 | 9 |
| 608 | 20241016 | 091800 | 718195800 | 136900 | 137000 | 137000 | 136900 | 154 |
| 609 | 20241016 | 091700 | 697113100 | 137000 | 137300 | 137300 | 137000 | 240 |
| 610 | 20241016 | 091600 | 664186300 | 137300 | 137600 | 137600 | 137300 | 510 |
| 611 | 20241016 | 091500 | 594073800 | 137800 | 137500 | 137900 | 137500 | 378 |
| 612 | 20241016 | 091400 | 542036100 | 137400 | 136500 | 137400 | 136500 | 508 |
| 613 | 20241016 | 091300 | 472381800 | 136500 | 136800 | 136800 | 136500 | 177 |
| 614 | 20241016 | 091200 | 448204400 | 137000 | 136900 | 137000 | 136600 | 251 |
| 615 | 20241016 | 091100 | 413866900 | 136900 | 137300 | 137400 | 136900 | 659 |
| 616 | 20241016 | 091000 | 323566200 | 137500 | 137500 | 137500 | 137300 | 48 |
| 617 | 20241016 | 090900 | 316970600 | 137300 | 136800 | 137300 | 136700 | 370 |
| 618 | 20241016 | 090800 | 266296500 | 137100 | 136700 | 137100 | 136700 | 12 |
| 619 | 20241016 | 090700 | 264652100 | 137000 | 136600 | 137000 | 136500 | 95 |
| 620 | 20241016 | 090600 | 251672900 | 137000 | 136600 | 137000 | 136500 | 52 |
| 621 | 20241016 | 090500 | 244568600 | 136500 | 136500 | 137100 | 136400 | 37 |
| 622 | 20241016 | 090400 | 239512300 | 136500 | 136000 | 137100 | 136000 | 769 |
| 623 | 20241016 | 090300 | 134656300 | 136000 | 136000 | 136000 | 136000 | 30 |
| 624 | 20241016 | 090200 | 130576300 | 136000 | 136000 | 136100 | 135900 | 151 |
| 625 | 20241016 | 090100 | 110037200 | 136100 | 136100 | 136400 | 136100 | 475 |
| 626 | 20241016 | 090000 | 45351400 | 135800 | 135500 | 138000 | 135500 | 334 |