33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241016 | 183000 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 2138 |
| 3 | 20241016 | 182900 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 4 | 20241016 | 182800 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 5 | 20241016 | 182700 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 6 | 20241016 | 182600 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 7 | 20241016 | 182500 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 8 | 20241016 | 182400 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 9 | 20241016 | 182300 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 10 | 20241016 | 182200 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 11 | 20241016 | 182100 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 12 | 20241016 | 182000 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 13 | 20241016 | 181900 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 14 | 20241016 | 181800 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 15 | 20241016 | 181700 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 16 | 20241016 | 181600 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 17 | 20241016 | 181500 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 18 | 20241016 | 181400 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 19 | 20241016 | 181300 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 20 | 20241016 | 181200 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 21 | 20241016 | 181100 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 22 | 20241016 | 181000 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 23 | 20241016 | 180900 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 24 | 20241016 | 180800 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 25 | 20241016 | 180700 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 26 | 20241016 | 180600 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 27 | 20241016 | 180500 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 28 | 20241016 | 180400 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 29 | 20241016 | 180300 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 30 | 20241016 | 180200 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 31 | 20241016 | 180100 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 32 | 20241016 | 180000 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 2138 |
| 33 | 20241016 | 175900 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 34 | 20241016 | 175800 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 35 | 20241016 | 175700 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 36 | 20241016 | 175600 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 37 | 20241016 | 175500 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 38 | 20241016 | 175400 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 39 | 20241016 | 175300 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 40 | 20241016 | 175200 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 41 | 20241016 | 175100 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 42 | 20241016 | 175000 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 43 | 20241016 | 174900 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 44 | 20241016 | 174800 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 45 | 20241016 | 174700 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 46 | 20241016 | 174600 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 47 | 20241016 | 174500 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 48 | 20241016 | 174400 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 49 | 20241016 | 174300 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 50 | 20241016 | 174200 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 51 | 20241016 | 174100 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 52 | 20241016 | 174000 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 53 | 20241016 | 173900 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 54 | 20241016 | 173800 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 55 | 20241016 | 173700 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 56 | 20241016 | 173600 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 57 | 20241016 | 173500 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 58 | 20241016 | 173400 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 59 | 20241016 | 173300 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 60 | 20241016 | 173200 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 61 | 20241016 | 173100 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 62 | 20241016 | 173000 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 2138 |
| 63 | 20241016 | 172900 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 64 | 20241016 | 172800 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 65 | 20241016 | 172700 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 66 | 20241016 | 172600 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 67 | 20241016 | 172500 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 68 | 20241016 | 172400 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 69 | 20241016 | 172300 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 70 | 20241016 | 172200 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 71 | 20241016 | 172100 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 72 | 20241016 | 172000 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 73 | 20241016 | 171900 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 74 | 20241016 | 171800 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 75 | 20241016 | 171700 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 76 | 20241016 | 171600 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 77 | 20241016 | 171500 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 78 | 20241016 | 171400 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 79 | 20241016 | 171300 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 80 | 20241016 | 171200 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 81 | 20241016 | 171100 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 82 | 20241016 | 171000 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 83 | 20241016 | 170900 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 84 | 20241016 | 170800 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 85 | 20241016 | 170700 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 86 | 20241016 | 170600 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 87 | 20241016 | 170500 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 88 | 20241016 | 170400 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 89 | 20241016 | 170300 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 90 | 20241016 | 170200 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 91 | 20241016 | 170100 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 92 | 20241016 | 170000 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 2138 |
| 93 | 20241016 | 165900 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 94 | 20241016 | 165800 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 95 | 20241016 | 165700 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 96 | 20241016 | 165600 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 97 | 20241016 | 165500 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 98 | 20241016 | 165400 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 99 | 20241016 | 165300 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 100 | 20241016 | 165200 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 101 | 20241016 | 165100 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 102 | 20241016 | 165000 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 103 | 20241016 | 164900 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 104 | 20241016 | 164800 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 105 | 20241016 | 164700 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 106 | 20241016 | 164600 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 107 | 20241016 | 164500 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 108 | 20241016 | 164400 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 109 | 20241016 | 164300 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 110 | 20241016 | 164200 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 111 | 20241016 | 164100 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 112 | 20241016 | 164000 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 113 | 20241016 | 163900 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 114 | 20241016 | 163800 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 115 | 20241016 | 163700 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 116 | 20241016 | 163600 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 117 | 20241016 | 163500 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 118 | 20241016 | 163400 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 119 | 20241016 | 163300 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 120 | 20241016 | 163200 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 121 | 20241016 | 163100 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 122 | 20241016 | 163000 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 2138 |
| 123 | 20241016 | 162900 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 124 | 20241016 | 162800 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 125 | 20241016 | 162700 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 126 | 20241016 | 162600 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 127 | 20241016 | 162500 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 128 | 20241016 | 162400 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 129 | 20241016 | 162300 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 130 | 20241016 | 162200 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 131 | 20241016 | 162100 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 132 | 20241016 | 162000 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 133 | 20241016 | 161900 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 134 | 20241016 | 161800 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 135 | 20241016 | 161700 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 136 | 20241016 | 161600 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 137 | 20241016 | 161500 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 138 | 20241016 | 161400 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 139 | 20241016 | 161300 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 140 | 20241016 | 161200 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 141 | 20241016 | 161100 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 142 | 20241016 | 161000 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 143 | 20241016 | 160900 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 144 | 20241016 | 160800 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 145 | 20241016 | 160700 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 146 | 20241016 | 160600 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 147 | 20241016 | 160500 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 148 | 20241016 | 160400 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 149 | 20241016 | 160300 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 150 | 20241016 | 160200 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 151 | 20241016 | 160100 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 152 | 20241016 | 160000 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 2138 |
| 153 | 20241016 | 155900 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 154 | 20241016 | 155800 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 155 | 20241016 | 155700 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 156 | 20241016 | 155600 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 157 | 20241016 | 155500 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 158 | 20241016 | 155400 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 159 | 20241016 | 155300 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 160 | 20241016 | 155200 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 161 | 20241016 | 155100 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 162 | 20241016 | 155000 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 163 | 20241016 | 154900 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 164 | 20241016 | 154800 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 165 | 20241016 | 154700 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 166 | 20241016 | 154600 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 167 | 20241016 | 154500 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 168 | 20241016 | 154400 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 169 | 20241016 | 154300 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 170 | 20241016 | 154200 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 171 | 20241016 | 154100 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 172 | 20241016 | 154000 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 173 | 20241016 | 153900 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 174 | 20241016 | 153800 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 175 | 20241016 | 153700 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 176 | 20241016 | 153600 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 177 | 20241016 | 153500 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 178 | 20241016 | 153400 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 179 | 20241016 | 153300 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 180 | 20241016 | 153200 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 181 | 20241016 | 153100 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 0 |
| 182 | 20241016 | 153000 | 39530741100 | 190900 | 190900 | 190900 | 190900 | 4276 |
| 183 | 20241016 | 152900 | 39122596900 | 191600 | 191600 | 191600 | 191600 | 0 |
| 184 | 20241016 | 152800 | 39122596900 | 191600 | 191600 | 191600 | 191600 | 0 |
| 185 | 20241016 | 152700 | 39122596900 | 191600 | 191600 | 191600 | 191600 | 0 |
| 186 | 20241016 | 152600 | 39122596900 | 191600 | 191600 | 191600 | 191600 | 0 |
| 187 | 20241016 | 152500 | 39122596900 | 191600 | 191600 | 191600 | 191600 | 0 |
| 188 | 20241016 | 152400 | 39122596900 | 191600 | 191600 | 191600 | 191600 | 0 |
| 189 | 20241016 | 152300 | 39122596900 | 191600 | 191600 | 191600 | 191600 | 0 |
| 190 | 20241016 | 152200 | 39122596900 | 191600 | 191600 | 191600 | 191600 | 0 |
| 191 | 20241016 | 152100 | 39122596900 | 191600 | 191600 | 191600 | 191600 | 0 |
| 192 | 20241016 | 152000 | 39122596900 | 191600 | 191600 | 191600 | 191600 | 0 |
| 193 | 20241016 | 151900 | 39122596900 | 191600 | 191200 | 191600 | 191100 | 220 |
| 194 | 20241016 | 151800 | 39080499900 | 191200 | 191700 | 191900 | 191200 | 595 |
| 195 | 20241016 | 151700 | 38966682600 | 191700 | 191500 | 191900 | 191300 | 198 |
| 196 | 20241016 | 151600 | 38928738500 | 191200 | 191700 | 191700 | 191200 | 257 |
| 197 | 20241016 | 151500 | 38879506600 | 191700 | 191600 | 191700 | 191100 | 281 |
| 198 | 20241016 | 151400 | 38825690100 | 191600 | 191500 | 191700 | 189800 | 717 |
| 199 | 20241016 | 151300 | 38688760900 | 191700 | 191800 | 191900 | 191500 | 483 |
| 200 | 20241016 | 151200 | 38596174200 | 191700 | 191900 | 191900 | 191700 | 243 |
| 201 | 20241016 | 151100 | 38549556800 | 191900 | 191800 | 191900 | 191600 | 302 |
| 202 | 20241016 | 151000 | 38491634400 | 191800 | 192000 | 192000 | 191700 | 369 |
| 203 | 20241016 | 150900 | 38420820700 | 192000 | 192000 | 192100 | 191900 | 400 |
| 204 | 20241016 | 150800 | 38344017800 | 192100 | 192000 | 192100 | 191600 | 633 |
| 205 | 20241016 | 150700 | 38222499200 | 192000 | 192200 | 192200 | 191900 | 237 |
| 206 | 20241016 | 150600 | 38176970100 | 192300 | 192900 | 192900 | 192300 | 982 |
| 207 | 20241016 | 150500 | 37987872300 | 192800 | 193700 | 193800 | 192700 | 1309 |
| 208 | 20241016 | 150400 | 37734939600 | 193800 | 193700 | 193800 | 193600 | 537 |
| 209 | 20241016 | 150300 | 37630914400 | 193700 | 193600 | 193900 | 193600 | 471 |
| 210 | 20241016 | 150200 | 37539646600 | 193600 | 193500 | 193700 | 193200 | 762 |
| 211 | 20241016 | 150100 | 37392216500 | 193600 | 193600 | 193900 | 193400 | 922 |
| 212 | 20241016 | 150000 | 37213619800 | 193600 | 194000 | 194000 | 193300 | 445 |
| 213 | 20241016 | 145900 | 37127500400 | 194000 | 193800 | 194000 | 193600 | 510 |
| 214 | 20241016 | 145800 | 37028704200 | 193800 | 194300 | 194300 | 193400 | 899 |
| 215 | 20241016 | 145700 | 36854305100 | 194200 | 194400 | 194400 | 194000 | 1034 |
| 216 | 20241016 | 145600 | 36653427600 | 194400 | 193700 | 194400 | 193600 | 983 |
| 217 | 20241016 | 145500 | 36462719100 | 193700 | 193400 | 193700 | 193400 | 735 |
| 218 | 20241016 | 145400 | 36320424800 | 193500 | 193000 | 193500 | 192600 | 2006 |
| 219 | 20241016 | 145300 | 35933190200 | 193000 | 193300 | 193500 | 192800 | 614 |
| 220 | 20241016 | 145200 | 35814655900 | 193400 | 192800 | 193500 | 192500 | 1908 |
| 221 | 20241016 | 145100 | 35446429400 | 192800 | 192500 | 192800 | 192500 | 548 |
| 222 | 20241016 | 145000 | 35340844900 | 192400 | 191800 | 192500 | 191600 | 875 |
| 223 | 20241016 | 144900 | 35172745000 | 191800 | 191400 | 191900 | 191100 | 536 |
| 224 | 20241016 | 144800 | 35070062400 | 191500 | 191200 | 191500 | 190700 | 474 |
| 225 | 20241016 | 144700 | 34979384500 | 190700 | 190100 | 191500 | 190100 | 1262 |
| 226 | 20241016 | 144600 | 34738385400 | 190500 | 189700 | 190700 | 189700 | 468 |
| 227 | 20241016 | 144500 | 34649442200 | 189800 | 189700 | 189900 | 189700 | 172 |
| 228 | 20241016 | 144400 | 34616795100 | 189700 | 190600 | 190700 | 189700 | 768 |
| 229 | 20241016 | 144300 | 34470824000 | 190400 | 190600 | 190700 | 190400 | 258 |
| 230 | 20241016 | 144200 | 34421643100 | 190700 | 191000 | 191000 | 190600 | 543 |
| 231 | 20241016 | 144100 | 34318019000 | 191000 | 190800 | 191000 | 190700 | 279 |
| 232 | 20241016 | 144000 | 34264773100 | 191000 | 190800 | 191100 | 190600 | 1380 |
| 233 | 20241016 | 143900 | 34001562700 | 191400 | 191100 | 191400 | 190000 | 1975 |
| 234 | 20241016 | 143800 | 33624575400 | 191100 | 190900 | 191100 | 190900 | 403 |
| 235 | 20241016 | 143700 | 33547604800 | 190900 | 190900 | 191000 | 190500 | 357 |
| 236 | 20241016 | 143600 | 33479455700 | 190400 | 190400 | 190700 | 190200 | 661 |
| 237 | 20241016 | 143500 | 33353520200 | 190500 | 190800 | 191100 | 190300 | 1562 |
| 238 | 20241016 | 143400 | 33055438400 | 190900 | 190600 | 190900 | 190600 | 296 |
| 239 | 20241016 | 143300 | 32998991400 | 190700 | 190400 | 190900 | 190400 | 752 |
| 240 | 20241016 | 143200 | 32855534300 | 190500 | 190400 | 190500 | 190300 | 278 |
| 241 | 20241016 | 143100 | 32802587800 | 190500 | 190500 | 190700 | 190400 | 228 |
| 242 | 20241016 | 143000 | 32759142100 | 190600 | 190400 | 190600 | 190300 | 221 |
| 243 | 20241016 | 142900 | 32717045800 | 190300 | 190400 | 190900 | 190200 | 268 |
| 244 | 20241016 | 142800 | 32666028200 | 190800 | 188500 | 191000 | 188500 | 7642 |
| 245 | 20241016 | 142700 | 31218721600 | 188500 | 188800 | 188800 | 188200 | 148 |
| 246 | 20241016 | 142600 | 31190816600 | 188800 | 188600 | 188800 | 188600 | 214 |
| 247 | 20241016 | 142500 | 31150436100 | 188700 | 187900 | 188700 | 187900 | 258 |
| 248 | 20241016 | 142400 | 31101874300 | 188000 | 187400 | 188100 | 187100 | 1370 |
| 249 | 20241016 | 142300 | 30844621000 | 187400 | 187600 | 187600 | 187000 | 791 |
| 250 | 20241016 | 142200 | 30696344700 | 187600 | 187300 | 187600 | 187000 | 403 |
| 251 | 20241016 | 142100 | 30620867800 | 187300 | 187400 | 187400 | 187100 | 176 |
| 252 | 20241016 | 142000 | 30587914400 | 187400 | 187400 | 187500 | 187200 | 153 |
| 253 | 20241016 | 141900 | 30559254500 | 187300 | 187400 | 187400 | 187200 | 126 |
| 254 | 20241016 | 141800 | 30535647700 | 187400 | 187400 | 187500 | 187200 | 109 |
| 255 | 20241016 | 141700 | 30515223400 | 187300 | 187500 | 187600 | 187200 | 145 |
| 256 | 20241016 | 141600 | 30488047400 | 187500 | 187400 | 187500 | 187400 | 112 |
| 257 | 20241016 | 141500 | 30467050200 | 187500 | 188000 | 188100 | 187500 | 622 |
| 258 | 20241016 | 141400 | 30350229800 | 188000 | 188100 | 188100 | 187800 | 129 |
| 259 | 20241016 | 141300 | 30325982900 | 188100 | 188000 | 188200 | 188000 | 151 |
| 260 | 20241016 | 141200 | 30297580700 | 188100 | 188100 | 188200 | 188000 | 231 |
| 261 | 20241016 | 141100 | 30254126100 | 188100 | 188200 | 188300 | 188100 | 177 |
| 262 | 20241016 | 141000 | 30220813100 | 188200 | 187400 | 188200 | 187300 | 796 |
| 263 | 20241016 | 140900 | 30071329400 | 187400 | 187700 | 187800 | 187100 | 110 |
| 264 | 20241016 | 140800 | 30050712800 | 187700 | 187800 | 187800 | 187600 | 153 |
| 265 | 20241016 | 140700 | 30021989400 | 187800 | 187700 | 187900 | 187700 | 106 |
| 266 | 20241016 | 140600 | 30002083400 | 187800 | 187600 | 187800 | 187500 | 166 |
| 267 | 20241016 | 140500 | 29970927500 | 187600 | 187300 | 187600 | 187300 | 214 |
| 268 | 20241016 | 140400 | 29930836000 | 187300 | 187400 | 187500 | 186800 | 185 |
| 269 | 20241016 | 140300 | 29896193900 | 187300 | 187700 | 187700 | 187300 | 107 |
| 270 | 20241016 | 140200 | 29876119400 | 187500 | 187700 | 187900 | 187500 | 535 |
| 271 | 20241016 | 140100 | 29775622300 | 187700 | 187800 | 187800 | 187700 | 125 |
| 272 | 20241016 | 140000 | 29752155000 | 187700 | 187300 | 187800 | 187300 | 550 |
| 273 | 20241016 | 135900 | 29649012000 | 187500 | 187300 | 187500 | 187100 | 98 |
| 274 | 20241016 | 135800 | 29630647800 | 187500 | 186900 | 187500 | 186800 | 243 |
| 275 | 20241016 | 135700 | 29585202900 | 186800 | 187400 | 187600 | 186800 | 297 |
| 276 | 20241016 | 135600 | 29529613100 | 187400 | 187400 | 187700 | 186800 | 1066 |
| 277 | 20241016 | 135500 | 29330018700 | 187300 | 187800 | 187800 | 187300 | 477 |
| 278 | 20241016 | 135400 | 29240582100 | 187700 | 187700 | 187800 | 187500 | 272 |
| 279 | 20241016 | 135300 | 29189533500 | 187700 | 187600 | 187800 | 187600 | 152 |
| 280 | 20241016 | 135200 | 29161005000 | 187600 | 187700 | 187700 | 187500 | 219 |
| 281 | 20241016 | 135100 | 29119907100 | 187600 | 187700 | 187700 | 187500 | 181 |
| 282 | 20241016 | 135000 | 29085939400 | 187600 | 187500 | 187700 | 187500 | 92 |
| 283 | 20241016 | 134900 | 29068682900 | 187500 | 187500 | 187700 | 187500 | 138 |
| 284 | 20241016 | 134800 | 29042797400 | 187200 | 187600 | 187700 | 187100 | 141 |
| 285 | 20241016 | 134700 | 29016353900 | 187500 | 186800 | 187700 | 186800 | 368 |
| 286 | 20241016 | 134600 | 28947463000 | 186800 | 186600 | 187000 | 186600 | 203 |
| 287 | 20241016 | 134500 | 28909514000 | 186600 | 186600 | 186800 | 186500 | 130 |
| 288 | 20241016 | 134400 | 28885246300 | 186700 | 186700 | 186700 | 186600 | 141 |
| 289 | 20241016 | 134300 | 28858929000 | 186600 | 186900 | 186900 | 186600 | 135 |
| 290 | 20241016 | 134200 | 28833728000 | 186900 | 186900 | 186900 | 186600 | 136 |
| 291 | 20241016 | 134100 | 28808318100 | 186800 | 186900 | 187000 | 186800 | 257 |
| 292 | 20241016 | 134000 | 28760294400 | 186800 | 186800 | 186900 | 186800 | 61 |
| 293 | 20241016 | 133900 | 28748898000 | 186900 | 186800 | 186900 | 186700 | 117 |
| 294 | 20241016 | 133800 | 28727037200 | 186800 | 187000 | 187200 | 186600 | 155 |
| 295 | 20241016 | 133700 | 28698037800 | 187100 | 187000 | 187200 | 187000 | 116 |
| 296 | 20241016 | 133600 | 28676332700 | 187000 | 186700 | 187100 | 186500 | 288 |
| 297 | 20241016 | 133500 | 28622537100 | 186700 | 186400 | 186800 | 186400 | 127 |
| 298 | 20241016 | 133400 | 28598831800 | 186500 | 186300 | 186700 | 186200 | 179 |
| 299 | 20241016 | 133300 | 28565440600 | 186300 | 186100 | 186500 | 186100 | 288 |
| 300 | 20241016 | 133200 | 28511815100 | 186100 | 186100 | 186700 | 186100 | 220 |
| 301 | 20241016 | 133100 | 28470796700 | 186500 | 185900 | 186600 | 185900 | 743 |
| 302 | 20241016 | 133000 | 28332457400 | 185900 | 185200 | 185900 | 185200 | 431 |
| 303 | 20241016 | 132900 | 28252387800 | 185300 | 185100 | 185300 | 185100 | 249 |
| 304 | 20241016 | 132800 | 28206281300 | 185100 | 185200 | 185200 | 185100 | 150 |
| 305 | 20241016 | 132700 | 28178510400 | 185300 | 185100 | 185300 | 185000 | 466 |
| 306 | 20241016 | 132600 | 28092249800 | 185100 | 185400 | 185400 | 185100 | 332 |
| 307 | 20241016 | 132500 | 28030772900 | 185400 | 185600 | 185700 | 185200 | 121 |
| 308 | 20241016 | 132400 | 28008338300 | 185500 | 185300 | 185800 | 185300 | 112 |
| 309 | 20241016 | 132300 | 27987557100 | 185400 | 185300 | 185400 | 185200 | 96 |
| 310 | 20241016 | 132200 | 27969767400 | 185300 | 185400 | 185400 | 185100 | 331 |
| 311 | 20241016 | 132100 | 27908440800 | 185300 | 185300 | 185700 | 185100 | 926 |
| 312 | 20241016 | 132000 | 27736630600 | 185300 | 185600 | 185700 | 185300 | 472 |
| 313 | 20241016 | 131900 | 27649111000 | 185600 | 185600 | 185700 | 185600 | 91 |
| 314 | 20241016 | 131800 | 27632217500 | 185600 | 185600 | 185700 | 185500 | 229 |
| 315 | 20241016 | 131700 | 27589726600 | 185700 | 185700 | 185800 | 185500 | 215 |
| 316 | 20241016 | 131600 | 27549824000 | 185700 | 185700 | 185800 | 185700 | 310 |
| 317 | 20241016 | 131500 | 27492247300 | 185700 | 185800 | 185900 | 185700 | 67 |
| 318 | 20241016 | 131400 | 27479799500 | 185900 | 185800 | 185900 | 185800 | 103 |
| 319 | 20241016 | 131300 | 27460661100 | 185800 | 185800 | 185900 | 185800 | 195 |
| 320 | 20241016 | 131200 | 27424427300 | 185800 | 185800 | 185900 | 185800 | 55 |
| 321 | 20241016 | 131100 | 27414206800 | 185800 | 185800 | 185900 | 185500 | 185 |
| 322 | 20241016 | 131000 | 27379845100 | 185800 | 186200 | 186200 | 185800 | 1135 |
| 323 | 20241016 | 130900 | 27168710100 | 186500 | 185800 | 186500 | 185800 | 2863 |
| 324 | 20241016 | 130800 | 26635876300 | 185800 | 186000 | 186200 | 185800 | 367 |
| 325 | 20241016 | 130700 | 26567647200 | 186100 | 185300 | 186500 | 185300 | 2009 |
| 326 | 20241016 | 130600 | 26194883000 | 185300 | 185500 | 185700 | 185300 | 470 |
| 327 | 20241016 | 130500 | 26107705000 | 186200 | 185900 | 186200 | 185400 | 489 |
| 328 | 20241016 | 130400 | 26016929500 | 185800 | 185900 | 186500 | 185800 | 461 |
| 329 | 20241016 | 130300 | 25931161800 | 186000 | 185900 | 186000 | 185600 | 339 |
| 330 | 20241016 | 130200 | 25868186300 | 185900 | 186200 | 186200 | 185800 | 202 |
| 331 | 20241016 | 130100 | 25830606200 | 186100 | 186800 | 186800 | 185800 | 958 |
| 332 | 20241016 | 130000 | 25652064900 | 186900 | 187400 | 187400 | 186800 | 103 |
| 333 | 20241016 | 125900 | 25632804300 | 187400 | 187600 | 187800 | 187200 | 205 |
| 334 | 20241016 | 125800 | 25594383400 | 187900 | 186900 | 188000 | 186800 | 1312 |
| 335 | 20241016 | 125700 | 25348399200 | 187200 | 187200 | 187200 | 186900 | 97 |
| 336 | 20241016 | 125600 | 25330261600 | 187200 | 186800 | 187200 | 186800 | 188 |
| 337 | 20241016 | 125500 | 25295104000 | 186800 | 187200 | 187200 | 186800 | 62 |
| 338 | 20241016 | 125400 | 25283513400 | 187100 | 187200 | 187200 | 187000 | 85 |
| 339 | 20241016 | 125300 | 25267607700 | 187200 | 187200 | 187200 | 187100 | 35 |
| 340 | 20241016 | 125200 | 25261058100 | 187200 | 187100 | 187300 | 186700 | 187 |
| 341 | 20241016 | 125100 | 25226104700 | 186900 | 187300 | 187300 | 186800 | 35 |
| 342 | 20241016 | 125000 | 25219552300 | 187300 | 187500 | 187500 | 186500 | 89 |
| 343 | 20241016 | 124900 | 25202927800 | 187500 | 187000 | 187700 | 186200 | 1089 |
| 344 | 20241016 | 124800 | 24999521300 | 187000 | 188000 | 188000 | 187000 | 1257 |
| 345 | 20241016 | 124700 | 24763908200 | 187900 | 188100 | 188100 | 187900 | 58 |
| 346 | 20241016 | 124600 | 24753008000 | 187900 | 188100 | 188100 | 187900 | 74 |
| 347 | 20241016 | 124500 | 24739098300 | 188000 | 188000 | 188100 | 187800 | 152 |
| 348 | 20241016 | 124400 | 24710531300 | 188000 | 188000 | 188100 | 188000 | 155 |
| 349 | 20241016 | 124300 | 24681389200 | 188000 | 188100 | 188100 | 188000 | 139 |
| 350 | 20241016 | 124200 | 24655249600 | 188100 | 187700 | 188100 | 187700 | 96 |
| 351 | 20241016 | 124100 | 24637221900 | 187700 | 187700 | 188100 | 187700 | 416 |
| 352 | 20241016 | 124000 | 24559064600 | 187600 | 187600 | 187700 | 187600 | 156 |
| 353 | 20241016 | 123900 | 24529795900 | 187600 | 187600 | 187700 | 187600 | 81 |
| 354 | 20241016 | 123800 | 24514596500 | 187700 | 187900 | 187900 | 187600 | 140 |
| 355 | 20241016 | 123700 | 24488326100 | 188000 | 187900 | 188000 | 187700 | 124 |
| 356 | 20241016 | 123600 | 24465028000 | 188000 | 188100 | 188100 | 187900 | 184 |
| 357 | 20241016 | 123500 | 24430445100 | 188000 | 188200 | 188700 | 187900 | 2846 |
| 358 | 20241016 | 123400 | 23895117800 | 188200 | 188400 | 188400 | 188200 | 196 |
| 359 | 20241016 | 123300 | 23858217500 | 188300 | 188500 | 188500 | 188200 | 65 |
| 360 | 20241016 | 123200 | 23845979100 | 188500 | 188500 | 188500 | 188300 | 97 |
| 361 | 20241016 | 123100 | 23827700200 | 188500 | 188500 | 188600 | 188400 | 63 |
| 362 | 20241016 | 123000 | 23815827300 | 188500 | 188700 | 188700 | 188500 | 87 |
| 363 | 20241016 | 122900 | 23799418200 | 188700 | 188700 | 188700 | 188400 | 300 |
| 364 | 20241016 | 122800 | 23742878900 | 188700 | 188800 | 188800 | 188500 | 229 |
| 365 | 20241016 | 122700 | 23699696300 | 188800 | 188800 | 188800 | 188600 | 45 |
| 366 | 20241016 | 122600 | 23691206700 | 188800 | 188800 | 188800 | 188600 | 56 |
| 367 | 20241016 | 122500 | 23680640100 | 188800 | 189100 | 189100 | 188600 | 317 |
| 368 | 20241016 | 122400 | 23620778900 | 189000 | 189100 | 189100 | 189000 | 63 |
| 369 | 20241016 | 122300 | 23608870000 | 189000 | 189100 | 189100 | 189000 | 108 |
| 370 | 20241016 | 122200 | 23588453000 | 189100 | 188800 | 189300 | 188700 | 73 |
| 371 | 20241016 | 122100 | 23574659000 | 188700 | 188600 | 189600 | 188600 | 1428 |
| 372 | 20241016 | 122000 | 23304831400 | 188600 | 188500 | 188700 | 188500 | 252 |
| 373 | 20241016 | 121900 | 23257310700 | 188600 | 188500 | 188600 | 188500 | 83 |
| 374 | 20241016 | 121800 | 23241661100 | 188600 | 188700 | 188700 | 188500 | 67 |
| 375 | 20241016 | 121700 | 23229029400 | 188500 | 188500 | 188700 | 188400 | 884 |
| 376 | 20241016 | 121600 | 23062266000 | 188500 | 188500 | 188500 | 188300 | 46 |
| 377 | 20241016 | 121500 | 23053600100 | 188400 | 188400 | 188500 | 188300 | 56 |
| 378 | 20241016 | 121400 | 23043050900 | 188500 | 188400 | 188600 | 188200 | 265 |
| 379 | 20241016 | 121300 | 22993144200 | 188400 | 188500 | 188500 | 188200 | 65 |
| 380 | 20241016 | 121200 | 22980902100 | 188400 | 188500 | 188500 | 188400 | 84 |
| 381 | 20241016 | 121100 | 22965075600 | 188500 | 188600 | 188600 | 188300 | 85 |
| 382 | 20241016 | 121000 | 22949062500 | 188600 | 188700 | 188700 | 188300 | 68 |
| 383 | 20241016 | 120900 | 22936251200 | 188400 | 188700 | 188800 | 188300 | 1378 |
| 384 | 20241016 | 120800 | 22676503700 | 188800 | 188800 | 188800 | 188700 | 70 |
| 385 | 20241016 | 120700 | 22663292600 | 188800 | 188800 | 188800 | 188700 | 66 |
| 386 | 20241016 | 120600 | 22650835700 | 188700 | 188700 | 188800 | 188700 | 183 |
| 387 | 20241016 | 120500 | 22616299700 | 188700 | 188800 | 188800 | 188500 | 60 |
| 388 | 20241016 | 120400 | 22604983000 | 188800 | 188800 | 188900 | 188500 | 43 |
| 389 | 20241016 | 120300 | 22596870000 | 188900 | 188800 | 188900 | 188600 | 197 |
| 390 | 20241016 | 120200 | 22559699800 | 188900 | 189000 | 189000 | 188500 | 594 |
| 391 | 20241016 | 120100 | 22447597500 | 188900 | 189000 | 189000 | 188800 | 103 |
| 392 | 20241016 | 120000 | 22428140600 | 188900 | 188900 | 189000 | 188800 | 154 |
| 393 | 20241016 | 115900 | 22399047600 | 188800 | 188600 | 188900 | 188600 | 139 |
| 394 | 20241016 | 115800 | 22372804700 | 188600 | 188900 | 188900 | 188600 | 128 |
| 395 | 20241016 | 115700 | 22348654100 | 188900 | 189100 | 189100 | 188900 | 18 |
| 396 | 20241016 | 115600 | 22345251400 | 188900 | 189100 | 189100 | 188900 | 124 |
| 397 | 20241016 | 115500 | 22321814500 | 189200 | 189300 | 189500 | 188600 | 100 |
| 398 | 20241016 | 115400 | 22302916200 | 189300 | 189400 | 189500 | 189300 | 51 |
| 399 | 20241016 | 115300 | 22293259000 | 189400 | 189400 | 189500 | 189300 | 112 |
| 400 | 20241016 | 115200 | 22272046300 | 189400 | 189600 | 189600 | 189400 | 180 |
| 401 | 20241016 | 115100 | 22237928000 | 189800 | 189100 | 189800 | 189000 | 279 |
| 402 | 20241016 | 115000 | 22185112100 | 189000 | 188500 | 189100 | 188500 | 601 |
| 403 | 20241016 | 114900 | 22071672100 | 188500 | 189300 | 189300 | 188500 | 384 |
| 404 | 20241016 | 114800 | 21999102900 | 189400 | 189400 | 189400 | 189200 | 62 |
| 405 | 20241016 | 114700 | 21987365500 | 189400 | 189500 | 189500 | 189200 | 173 |
| 406 | 20241016 | 114600 | 21954611300 | 189500 | 189200 | 189900 | 189200 | 17 |
| 407 | 20241016 | 114500 | 21951390500 | 189900 | 189900 | 190000 | 189000 | 1046 |
| 408 | 20241016 | 114400 | 21752978200 | 190000 | 189700 | 190000 | 189600 | 1196 |
| 409 | 20241016 | 114300 | 21526036900 | 189700 | 189300 | 189700 | 189300 | 209 |
| 410 | 20241016 | 114200 | 21486443800 | 189300 | 189400 | 189700 | 189000 | 351 |
| 411 | 20241016 | 114100 | 21419980700 | 189500 | 189900 | 189900 | 189500 | 451 |
| 412 | 20241016 | 114000 | 21334443900 | 189800 | 189000 | 190000 | 188700 | 779 |
| 413 | 20241016 | 113900 | 21186881800 | 189000 | 188600 | 189000 | 188400 | 348 |
| 414 | 20241016 | 113800 | 21121204900 | 188700 | 188500 | 188700 | 188400 | 49 |
| 415 | 20241016 | 113700 | 21111965900 | 188300 | 188300 | 188600 | 188300 | 242 |
| 416 | 20241016 | 113600 | 21066370400 | 188300 | 188400 | 188400 | 188300 | 88 |
| 417 | 20241016 | 113500 | 21049797600 | 188400 | 188300 | 188400 | 188300 | 61 |
| 418 | 20241016 | 113400 | 21038309900 | 188400 | 188300 | 188400 | 188200 | 128 |
| 419 | 20241016 | 113300 | 21014206600 | 188400 | 188500 | 188500 | 188300 | 98 |
| 420 | 20241016 | 113200 | 20995745900 | 188300 | 188500 | 188600 | 188300 | 50 |
| 421 | 20241016 | 113100 | 20986323900 | 188400 | 188600 | 188700 | 188400 | 81 |
| 422 | 20241016 | 113000 | 20971047200 | 188700 | 188800 | 188800 | 188500 | 79 |
| 423 | 20241016 | 112900 | 20956145800 | 188800 | 188800 | 188800 | 188600 | 30 |
| 424 | 20241016 | 112800 | 20950486600 | 188500 | 188800 | 188800 | 188500 | 250 |
| 425 | 20241016 | 112700 | 20903303500 | 188800 | 188600 | 188800 | 188600 | 118 |
| 426 | 20241016 | 112600 | 20881031300 | 188600 | 188600 | 188800 | 188500 | 70 |
| 427 | 20241016 | 112500 | 20867825300 | 188600 | 188700 | 188700 | 188300 | 120 |
| 428 | 20241016 | 112400 | 20845206900 | 188700 | 188200 | 188700 | 188200 | 219 |
| 429 | 20241016 | 112300 | 20803973700 | 188200 | 188200 | 188300 | 188200 | 70 |
| 430 | 20241016 | 112200 | 20790797800 | 188300 | 187900 | 188500 | 187900 | 1079 |
| 431 | 20241016 | 112100 | 20587581000 | 187900 | 187900 | 188000 | 187800 | 42 |
| 432 | 20241016 | 112000 | 20579689600 | 188000 | 187200 | 188000 | 187200 | 331 |
| 433 | 20241016 | 111900 | 20517591100 | 187200 | 187500 | 187600 | 187200 | 110 |
| 434 | 20241016 | 111800 | 20496977000 | 187500 | 187200 | 187600 | 187200 | 92 |
| 435 | 20241016 | 111700 | 20479734800 | 187200 | 187700 | 187700 | 187200 | 175 |
| 436 | 20241016 | 111600 | 20446927000 | 187500 | 187600 | 187700 | 187500 | 109 |
| 437 | 20241016 | 111500 | 20426483000 | 187500 | 187100 | 187500 | 187000 | 537 |
| 438 | 20241016 | 111400 | 20325937600 | 187100 | 187000 | 187100 | 186900 | 133 |
| 439 | 20241016 | 111300 | 20301065000 | 187000 | 187400 | 187400 | 186900 | 461 |
| 440 | 20241016 | 111200 | 20214813000 | 187300 | 187300 | 187400 | 187200 | 379 |
| 441 | 20241016 | 111100 | 20143829100 | 187300 | 187400 | 187400 | 187200 | 301 |
| 442 | 20241016 | 111000 | 20087434900 | 187300 | 187700 | 187700 | 187300 | 214 |
| 443 | 20241016 | 110900 | 20047312100 | 187700 | 187700 | 187700 | 187600 | 71 |
| 444 | 20241016 | 110800 | 20033991800 | 187900 | 187700 | 188000 | 187600 | 73 |
| 445 | 20241016 | 110700 | 20020288300 | 187700 | 187700 | 188100 | 187600 | 563 |
| 446 | 20241016 | 110600 | 19914532700 | 187600 | 187900 | 187900 | 187600 | 112 |
| 447 | 20241016 | 110500 | 19893508300 | 187900 | 188100 | 188100 | 187600 | 184 |
| 448 | 20241016 | 110400 | 19858933900 | 188100 | 188000 | 188100 | 188000 | 294 |
| 449 | 20241016 | 110300 | 19803658800 | 188000 | 188000 | 188300 | 188000 | 138 |
| 450 | 20241016 | 110200 | 19777711000 | 188100 | 188100 | 188300 | 188000 | 366 |
| 451 | 20241016 | 110100 | 19708895300 | 188300 | 188600 | 188700 | 188100 | 356 |
| 452 | 20241016 | 110000 | 19641827400 | 188700 | 188900 | 189000 | 188600 | 359 |
| 453 | 20241016 | 105900 | 19574054000 | 188800 | 189000 | 189000 | 188800 | 304 |
| 454 | 20241016 | 105800 | 19516618300 | 188800 | 188900 | 189000 | 188600 | 734 |
| 455 | 20241016 | 105700 | 19378039400 | 188800 | 188900 | 189000 | 188700 | 343 |
| 456 | 20241016 | 105600 | 19313231200 | 188800 | 188800 | 188900 | 188700 | 203 |
| 457 | 20241016 | 105500 | 19274909800 | 188800 | 188800 | 188900 | 188700 | 89 |
| 458 | 20241016 | 105400 | 19258109400 | 188800 | 188700 | 188900 | 188600 | 129 |
| 459 | 20241016 | 105300 | 19233764500 | 188700 | 188700 | 188700 | 188600 | 122 |
| 460 | 20241016 | 105200 | 19210750700 | 188700 | 189100 | 189100 | 188600 | 1168 |
| 461 | 20241016 | 105100 | 18990096000 | 189100 | 189000 | 189700 | 188900 | 1840 |
| 462 | 20241016 | 105000 | 18642025800 | 189000 | 188700 | 189000 | 188600 | 398 |
| 463 | 20241016 | 104900 | 18566896500 | 188600 | 189000 | 189400 | 188500 | 681 |
| 464 | 20241016 | 104800 | 18438345600 | 189100 | 189500 | 189600 | 189100 | 87 |
| 465 | 20241016 | 104700 | 18421865800 | 189600 | 188600 | 189600 | 188600 | 2277 |
| 466 | 20241016 | 104600 | 17991345400 | 188700 | 188900 | 189400 | 188700 | 197 |
| 467 | 20241016 | 104500 | 17954110700 | 188900 | 189300 | 189400 | 188800 | 73 |
| 468 | 20241016 | 104400 | 17940296800 | 189300 | 189300 | 189400 | 188600 | 874 |
| 469 | 20241016 | 104300 | 17775160300 | 189200 | 189400 | 189500 | 189200 | 248 |
| 470 | 20241016 | 104200 | 17728221400 | 189200 | 189500 | 189500 | 189200 | 149 |
| 471 | 20241016 | 104100 | 17700014800 | 189500 | 189300 | 189600 | 189300 | 180 |
| 472 | 20241016 | 104000 | 17665921200 | 189700 | 188900 | 190700 | 188900 | 1609 |
| 473 | 20241016 | 103900 | 17360922900 | 188900 | 189300 | 189500 | 188700 | 826 |
| 474 | 20241016 | 103800 | 17204759500 | 189500 | 189200 | 189500 | 189200 | 158 |
| 475 | 20241016 | 103700 | 17174851100 | 189200 | 189200 | 189600 | 189200 | 290 |
| 476 | 20241016 | 103600 | 17119948100 | 189200 | 189500 | 189700 | 189200 | 231 |
| 477 | 20241016 | 103500 | 17076182600 | 189500 | 190200 | 190200 | 189500 | 626 |
| 478 | 20241016 | 103400 | 16957372200 | 190000 | 190600 | 191000 | 190000 | 461 |
| 479 | 20241016 | 103300 | 16869674000 | 190600 | 191200 | 191200 | 190600 | 664 |
| 480 | 20241016 | 103200 | 16742894900 | 191200 | 191800 | 191800 | 191000 | 609 |
| 481 | 20241016 | 103100 | 16626282200 | 191600 | 192800 | 192800 | 191600 | 1208 |
| 482 | 20241016 | 103000 | 16394098800 | 192700 | 193300 | 193400 | 192700 | 344 |
| 483 | 20241016 | 102900 | 16327732600 | 193300 | 193400 | 193500 | 193000 | 204 |
| 484 | 20241016 | 102800 | 16288323300 | 193100 | 193200 | 193500 | 193100 | 163 |
| 485 | 20241016 | 102700 | 16256811200 | 193400 | 193200 | 193400 | 193100 | 219 |
| 486 | 20241016 | 102600 | 16214504900 | 193200 | 193500 | 193700 | 193200 | 297 |
| 487 | 20241016 | 102500 | 16157071400 | 193400 | 193600 | 193700 | 193300 | 177 |
| 488 | 20241016 | 102400 | 16122824000 | 193600 | 193600 | 193700 | 193500 | 133 |
| 489 | 20241016 | 102300 | 16097071400 | 193600 | 193700 | 193700 | 193500 | 134 |
| 490 | 20241016 | 102200 | 16071130900 | 193600 | 193800 | 193800 | 193500 | 137 |
| 491 | 20241016 | 102100 | 16044607700 | 193800 | 193700 | 193900 | 193600 | 87 |
| 492 | 20241016 | 102000 | 16027749600 | 193700 | 193900 | 193900 | 193500 | 259 |
| 493 | 20241016 | 101900 | 15977587900 | 193800 | 194100 | 194200 | 193800 | 180 |
| 494 | 20241016 | 101800 | 15942675000 | 194100 | 194200 | 194200 | 193800 | 113 |
| 495 | 20241016 | 101700 | 15920757100 | 193900 | 194000 | 194300 | 193700 | 106 |
| 496 | 20241016 | 101600 | 15900202500 | 193900 | 194900 | 194900 | 193500 | 617 |
| 497 | 20241016 | 101500 | 15780370200 | 194600 | 194300 | 194900 | 193700 | 979 |
| 498 | 20241016 | 101400 | 15590172700 | 194300 | 195200 | 195300 | 194300 | 918 |
| 499 | 20241016 | 101300 | 15411136600 | 195300 | 195500 | 195500 | 195300 | 220 |
| 500 | 20241016 | 101200 | 15368151200 | 195500 | 195600 | 195600 | 195400 | 680 |
| 501 | 20241016 | 101100 | 15235217800 | 195600 | 195600 | 195800 | 195100 | 1235 |
| 502 | 20241016 | 101000 | 14993686800 | 195700 | 194100 | 195700 | 194000 | 2732 |
| 503 | 20241016 | 100900 | 14460647300 | 194100 | 193300 | 194200 | 193300 | 971 |
| 504 | 20241016 | 100800 | 14272672500 | 193400 | 193600 | 193700 | 193400 | 373 |
| 505 | 20241016 | 100700 | 14200511300 | 193600 | 193500 | 193600 | 193400 | 102 |
| 506 | 20241016 | 100600 | 14180768900 | 193600 | 193600 | 193600 | 193400 | 129 |
| 507 | 20241016 | 100500 | 14155803600 | 193600 | 193700 | 193700 | 193300 | 489 |
| 508 | 20241016 | 100400 | 14061216500 | 193700 | 193500 | 193900 | 193500 | 90 |
| 509 | 20241016 | 100300 | 14043790000 | 193800 | 193600 | 194000 | 193500 | 491 |
| 510 | 20241016 | 100200 | 13948705200 | 193500 | 193500 | 193700 | 193300 | 936 |
| 511 | 20241016 | 100100 | 13767587200 | 193600 | 194400 | 194400 | 193600 | 1237 |
| 512 | 20241016 | 100000 | 13527807800 | 194700 | 195200 | 195200 | 194000 | 402 |
| 513 | 20241016 | 095900 | 13449539900 | 195200 | 195100 | 195200 | 194900 | 262 |
| 514 | 20241016 | 095800 | 13398431500 | 195100 | 194300 | 195200 | 194100 | 2168 |
| 515 | 20241016 | 095700 | 12976532200 | 194300 | 194200 | 194300 | 194100 | 288 |
| 516 | 20241016 | 095600 | 12920596900 | 194200 | 194200 | 194200 | 194100 | 139 |
| 517 | 20241016 | 095500 | 12893604500 | 194200 | 194300 | 194300 | 193800 | 160 |
| 518 | 20241016 | 095400 | 12862537000 | 193800 | 194300 | 194400 | 193800 | 1047 |
| 519 | 20241016 | 095300 | 12659462200 | 194300 | 194100 | 194600 | 193900 | 150 |
| 520 | 20241016 | 095200 | 12630323300 | 194500 | 194300 | 194500 | 194200 | 271 |
| 521 | 20241016 | 095100 | 12577631000 | 194500 | 194300 | 194500 | 193600 | 278 |
| 522 | 20241016 | 095000 | 12523731800 | 194500 | 194100 | 194600 | 194100 | 161 |
| 523 | 20241016 | 094900 | 12492438300 | 194500 | 194700 | 194800 | 193900 | 237 |
| 524 | 20241016 | 094800 | 12446390000 | 194600 | 194600 | 194800 | 194200 | 334 |
| 525 | 20241016 | 094700 | 12381380400 | 194600 | 193400 | 194800 | 193400 | 2444 |
| 526 | 20241016 | 094600 | 11907114500 | 193600 | 193900 | 194000 | 193500 | 313 |
| 527 | 20241016 | 094500 | 11846491600 | 193700 | 193800 | 193900 | 193400 | 232 |
| 528 | 20241016 | 094400 | 11801568600 | 193800 | 193500 | 194300 | 193500 | 1826 |
| 529 | 20241016 | 094300 | 11447824900 | 193400 | 193900 | 194000 | 193400 | 1596 |
| 530 | 20241016 | 094200 | 11138842700 | 193800 | 194200 | 195000 | 193400 | 3846 |
| 531 | 20241016 | 094100 | 10392797700 | 195400 | 195300 | 195400 | 194000 | 1113 |
| 532 | 20241016 | 094000 | 10176279100 | 195300 | 195300 | 195500 | 194900 | 730 |
| 533 | 20241016 | 093900 | 10033705700 | 195500 | 194500 | 195500 | 194400 | 1441 |
| 534 | 20241016 | 093800 | 9752986200 | 194500 | 194900 | 195000 | 194500 | 317 |
| 535 | 20241016 | 093700 | 9691264600 | 195000 | 194300 | 195100 | 194300 | 241 |
| 536 | 20241016 | 093600 | 9644326700 | 194500 | 195200 | 195500 | 194400 | 525 |
| 537 | 20241016 | 093500 | 9541936400 | 195400 | 195500 | 195700 | 195100 | 1253 |
| 538 | 20241016 | 093400 | 9297215600 | 195700 | 196400 | 196600 | 195200 | 1569 |
| 539 | 20241016 | 093300 | 8989563600 | 196500 | 196700 | 196700 | 196000 | 550 |
| 540 | 20241016 | 093200 | 8881522300 | 196600 | 196200 | 196600 | 196000 | 361 |
| 541 | 20241016 | 093100 | 8810648300 | 196000 | 196600 | 197000 | 195600 | 1255 |
| 542 | 20241016 | 093000 | 8564207500 | 196600 | 197000 | 197100 | 196300 | 639 |
| 543 | 20241016 | 092900 | 8438438200 | 197100 | 196400 | 197200 | 196300 | 1780 |
| 544 | 20241016 | 092800 | 8088208800 | 196700 | 196100 | 196800 | 195900 | 1481 |
| 545 | 20241016 | 092700 | 7797152100 | 196100 | 196000 | 196500 | 196000 | 941 |
| 546 | 20241016 | 092600 | 7612446100 | 196000 | 195800 | 196200 | 195000 | 2711 |
| 547 | 20241016 | 092500 | 7081670600 | 195700 | 194800 | 195800 | 194100 | 2249 |
| 548 | 20241016 | 092400 | 6643063800 | 194100 | 193100 | 194700 | 193000 | 1567 |
| 549 | 20241016 | 092300 | 6339185700 | 192500 | 191800 | 193200 | 191800 | 321 |
| 550 | 20241016 | 092200 | 6277366600 | 191900 | 191900 | 192600 | 191600 | 1339 |
| 551 | 20241016 | 092100 | 6020295100 | 191800 | 193800 | 193900 | 191700 | 792 |
| 552 | 20241016 | 092000 | 5867403900 | 193900 | 193900 | 194100 | 192400 | 1823 |
| 553 | 20241016 | 091900 | 5514330700 | 194000 | 192400 | 194100 | 192000 | 1924 |
| 554 | 20241016 | 091800 | 5142744600 | 192500 | 192500 | 192700 | 191600 | 994 |
| 555 | 20241016 | 091700 | 4951501600 | 191400 | 190900 | 192500 | 190800 | 1169 |
| 556 | 20241016 | 091600 | 4727357100 | 190900 | 191900 | 191900 | 190600 | 738 |
| 557 | 20241016 | 091500 | 4586245300 | 191900 | 190200 | 191900 | 189900 | 1584 |
| 558 | 20241016 | 091400 | 4283605600 | 190200 | 187900 | 190300 | 187900 | 2975 |
| 559 | 20241016 | 091300 | 3721314300 | 188300 | 187700 | 188300 | 187400 | 605 |
| 560 | 20241016 | 091200 | 3607709900 | 188200 | 187900 | 188300 | 187100 | 592 |
| 561 | 20241016 | 091100 | 3496668700 | 187900 | 187900 | 188400 | 187200 | 249 |
| 562 | 20241016 | 091000 | 3449877100 | 187900 | 187700 | 188600 | 186500 | 2271 |
| 563 | 20241016 | 090900 | 3024074400 | 187800 | 188400 | 188800 | 187800 | 518 |
| 564 | 20241016 | 090800 | 2926608400 | 188500 | 188100 | 190200 | 187400 | 2627 |
| 565 | 20241016 | 090700 | 2431055700 | 188100 | 189800 | 189800 | 187100 | 1077 |
| 566 | 20241016 | 090600 | 2228252000 | 188900 | 188500 | 190400 | 188400 | 975 |
| 567 | 20241016 | 090500 | 2043631900 | 188800 | 188900 | 189000 | 187200 | 725 |
| 568 | 20241016 | 090400 | 1907384900 | 188100 | 185700 | 188200 | 185700 | 940 |
| 569 | 20241016 | 090300 | 1731628200 | 185800 | 186700 | 186800 | 185500 | 665 |
| 570 | 20241016 | 090200 | 1607727500 | 186800 | 185000 | 186900 | 184600 | 1925 |
| 571 | 20241016 | 090100 | 1250399400 | 184600 | 185000 | 185600 | 183500 | 2050 |
| 572 | 20241016 | 090000 | 872767900 | 184500 | 185600 | 186300 | 184000 | 4694 |