36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241016 | 192000 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 8229 |
| 3 | 20241016 | 191900 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 4 | 20241016 | 191800 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 5 | 20241016 | 191700 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 6 | 20241016 | 191600 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 7 | 20241016 | 191500 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 8 | 20241016 | 191400 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 9 | 20241016 | 191300 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 10 | 20241016 | 191200 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 11 | 20241016 | 191100 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 12 | 20241016 | 191000 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 13 | 20241016 | 190900 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 14 | 20241016 | 190800 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 15 | 20241016 | 190700 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 16 | 20241016 | 190600 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 17 | 20241016 | 190500 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 18 | 20241016 | 190400 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 19 | 20241016 | 190300 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 20 | 20241016 | 190200 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 21 | 20241016 | 190100 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 22 | 20241016 | 190000 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 23 | 20241016 | 185900 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 24 | 20241016 | 185800 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 25 | 20241016 | 185700 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 26 | 20241016 | 185600 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 27 | 20241016 | 185500 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 28 | 20241016 | 185400 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 29 | 20241016 | 185300 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 30 | 20241016 | 185200 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 31 | 20241016 | 185100 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 32 | 20241016 | 185000 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 8229 |
| 33 | 20241016 | 184900 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 34 | 20241016 | 184800 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 35 | 20241016 | 184700 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 36 | 20241016 | 184600 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 37 | 20241016 | 184500 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 38 | 20241016 | 184400 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 39 | 20241016 | 184300 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 40 | 20241016 | 184200 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 41 | 20241016 | 184100 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 42 | 20241016 | 184000 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 43 | 20241016 | 183900 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 44 | 20241016 | 183800 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 45 | 20241016 | 183700 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 46 | 20241016 | 183600 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 47 | 20241016 | 183500 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 48 | 20241016 | 183400 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 49 | 20241016 | 183300 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 50 | 20241016 | 183200 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 51 | 20241016 | 183100 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 52 | 20241016 | 183000 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 53 | 20241016 | 182900 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 54 | 20241016 | 182800 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 55 | 20241016 | 182700 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 56 | 20241016 | 182600 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 57 | 20241016 | 182500 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 58 | 20241016 | 182400 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 59 | 20241016 | 182300 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 60 | 20241016 | 182200 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 61 | 20241016 | 182100 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 62 | 20241016 | 182000 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 8229 |
| 63 | 20241016 | 181900 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 64 | 20241016 | 181800 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 65 | 20241016 | 181700 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 66 | 20241016 | 181600 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 67 | 20241016 | 181500 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 68 | 20241016 | 181400 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 69 | 20241016 | 181300 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 70 | 20241016 | 181200 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 71 | 20241016 | 181100 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 72 | 20241016 | 181000 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 73 | 20241016 | 180900 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 74 | 20241016 | 180800 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 75 | 20241016 | 180700 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 76 | 20241016 | 180600 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 77 | 20241016 | 180500 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 78 | 20241016 | 180400 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 79 | 20241016 | 180300 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 80 | 20241016 | 180200 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 81 | 20241016 | 180100 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 82 | 20241016 | 180000 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 83 | 20241016 | 175900 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 84 | 20241016 | 175800 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 85 | 20241016 | 175700 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 86 | 20241016 | 175600 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 87 | 20241016 | 175500 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 88 | 20241016 | 175400 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 89 | 20241016 | 175300 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 90 | 20241016 | 175200 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 91 | 20241016 | 175100 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 92 | 20241016 | 175000 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 8229 |
| 93 | 20241016 | 174900 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 94 | 20241016 | 174800 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 95 | 20241016 | 174700 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 96 | 20241016 | 174600 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 97 | 20241016 | 174500 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 98 | 20241016 | 174400 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 99 | 20241016 | 174300 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 100 | 20241016 | 174200 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 101 | 20241016 | 174100 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 102 | 20241016 | 174000 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 103 | 20241016 | 173900 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 104 | 20241016 | 173800 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 105 | 20241016 | 173700 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 106 | 20241016 | 173600 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 107 | 20241016 | 173500 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 108 | 20241016 | 173400 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 109 | 20241016 | 173300 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 110 | 20241016 | 173200 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 111 | 20241016 | 173100 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 112 | 20241016 | 173000 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 113 | 20241016 | 172900 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 114 | 20241016 | 172800 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 115 | 20241016 | 172700 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 116 | 20241016 | 172600 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 117 | 20241016 | 172500 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 118 | 20241016 | 172400 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 119 | 20241016 | 172300 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 120 | 20241016 | 172200 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 121 | 20241016 | 172100 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 122 | 20241016 | 172000 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 8229 |
| 123 | 20241016 | 171900 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 124 | 20241016 | 171800 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 125 | 20241016 | 171700 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 126 | 20241016 | 171600 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 127 | 20241016 | 171500 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 128 | 20241016 | 171400 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 129 | 20241016 | 171300 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 130 | 20241016 | 171200 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 131 | 20241016 | 171100 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 132 | 20241016 | 171000 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 133 | 20241016 | 170900 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 134 | 20241016 | 170800 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 135 | 20241016 | 170700 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 136 | 20241016 | 170600 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 137 | 20241016 | 170500 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 138 | 20241016 | 170400 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 139 | 20241016 | 170300 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 140 | 20241016 | 170200 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 141 | 20241016 | 170100 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 142 | 20241016 | 170000 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 143 | 20241016 | 165900 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 144 | 20241016 | 165800 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 145 | 20241016 | 165700 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 146 | 20241016 | 165600 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 147 | 20241016 | 165500 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 148 | 20241016 | 165400 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 149 | 20241016 | 165300 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 150 | 20241016 | 165200 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 151 | 20241016 | 165100 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 152 | 20241016 | 165000 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 8229 |
| 153 | 20241016 | 164900 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 154 | 20241016 | 164800 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 155 | 20241016 | 164700 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 156 | 20241016 | 164600 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 157 | 20241016 | 164500 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 158 | 20241016 | 164400 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 159 | 20241016 | 164300 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 160 | 20241016 | 164200 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 161 | 20241016 | 164100 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 162 | 20241016 | 164000 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 163 | 20241016 | 163900 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 164 | 20241016 | 163800 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 165 | 20241016 | 163700 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 166 | 20241016 | 163600 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 167 | 20241016 | 163500 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 168 | 20241016 | 163400 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 169 | 20241016 | 163300 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 170 | 20241016 | 163200 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 171 | 20241016 | 163100 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 172 | 20241016 | 163000 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 173 | 20241016 | 162900 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 174 | 20241016 | 162800 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 175 | 20241016 | 162700 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 176 | 20241016 | 162600 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 177 | 20241016 | 162500 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 178 | 20241016 | 162400 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 179 | 20241016 | 162300 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 180 | 20241016 | 162200 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 181 | 20241016 | 162100 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 182 | 20241016 | 162000 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 8229 |
| 183 | 20241016 | 161900 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 184 | 20241016 | 161800 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 185 | 20241016 | 161700 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 186 | 20241016 | 161600 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 187 | 20241016 | 161500 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 188 | 20241016 | 161400 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 189 | 20241016 | 161300 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 190 | 20241016 | 161200 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 191 | 20241016 | 161100 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 192 | 20241016 | 161000 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 193 | 20241016 | 160900 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 194 | 20241016 | 160800 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 195 | 20241016 | 160700 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 196 | 20241016 | 160600 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 197 | 20241016 | 160500 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 198 | 20241016 | 160400 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 199 | 20241016 | 160300 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 200 | 20241016 | 160200 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 201 | 20241016 | 160100 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 202 | 20241016 | 160000 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 203 | 20241016 | 155900 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 204 | 20241016 | 155800 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 205 | 20241016 | 155700 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 206 | 20241016 | 155600 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 207 | 20241016 | 155500 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 208 | 20241016 | 155400 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 209 | 20241016 | 155300 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 210 | 20241016 | 155200 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 211 | 20241016 | 155100 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 212 | 20241016 | 155000 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 8229 |
| 213 | 20241016 | 154900 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 214 | 20241016 | 154800 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 215 | 20241016 | 154700 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 216 | 20241016 | 154600 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 217 | 20241016 | 154500 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 218 | 20241016 | 154400 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 219 | 20241016 | 154300 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 220 | 20241016 | 154200 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 221 | 20241016 | 154100 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 222 | 20241016 | 154000 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 223 | 20241016 | 153900 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 224 | 20241016 | 153800 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 225 | 20241016 | 153700 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 226 | 20241016 | 153600 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 227 | 20241016 | 153500 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 228 | 20241016 | 153400 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 229 | 20241016 | 153300 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 230 | 20241016 | 153200 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 231 | 20241016 | 153100 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 0 |
| 232 | 20241016 | 153000 | 16104819400 | 190700 | 190700 | 190700 | 190700 | 8229 |
| 233 | 20241016 | 152900 | 14535549100 | 191000 | 191000 | 191000 | 191000 | 0 |
| 234 | 20241016 | 152800 | 14535549100 | 191000 | 191000 | 191000 | 191000 | 0 |
| 235 | 20241016 | 152700 | 14535549100 | 191000 | 191000 | 191000 | 191000 | 0 |
| 236 | 20241016 | 152600 | 14535549100 | 191000 | 191000 | 191000 | 191000 | 0 |
| 237 | 20241016 | 152500 | 14535549100 | 191000 | 191000 | 191000 | 191000 | 0 |
| 238 | 20241016 | 152400 | 14535549100 | 191000 | 191000 | 191000 | 191000 | 0 |
| 239 | 20241016 | 152300 | 14535549100 | 191000 | 191000 | 191000 | 191000 | 0 |
| 240 | 20241016 | 152200 | 14535549100 | 191000 | 191000 | 191000 | 191000 | 0 |
| 241 | 20241016 | 152100 | 14535549100 | 191000 | 191000 | 191000 | 191000 | 0 |
| 242 | 20241016 | 152000 | 14535549100 | 191000 | 191000 | 191000 | 191000 | 0 |
| 243 | 20241016 | 151900 | 14535549100 | 191000 | 190900 | 191000 | 190900 | 157 |
| 244 | 20241016 | 151800 | 14505564700 | 190900 | 190900 | 191100 | 190800 | 69 |
| 245 | 20241016 | 151700 | 14492390500 | 190900 | 190900 | 191500 | 190800 | 264 |
| 246 | 20241016 | 151600 | 14441969100 | 190900 | 191000 | 191000 | 190900 | 142 |
| 247 | 20241016 | 151500 | 14414860900 | 190900 | 191000 | 191000 | 190800 | 187 |
| 248 | 20241016 | 151400 | 14379169900 | 191000 | 190600 | 191000 | 190600 | 165 |
| 249 | 20241016 | 151300 | 14347687600 | 190600 | 190700 | 190700 | 190600 | 127 |
| 250 | 20241016 | 151200 | 14323479700 | 190700 | 190600 | 190800 | 190600 | 222 |
| 251 | 20241016 | 151100 | 14281140000 | 190600 | 190600 | 190700 | 190600 | 44 |
| 252 | 20241016 | 151000 | 14272753100 | 190600 | 190800 | 190800 | 190600 | 83 |
| 253 | 20241016 | 150900 | 14256929100 | 190700 | 191100 | 191100 | 190600 | 385 |
| 254 | 20241016 | 150800 | 14183462100 | 191100 | 191000 | 191100 | 191000 | 26 |
| 255 | 20241016 | 150700 | 14178496000 | 191000 | 191100 | 191100 | 191000 | 87 |
| 256 | 20241016 | 150600 | 14161872800 | 191100 | 191300 | 191300 | 191100 | 128 |
| 257 | 20241016 | 150500 | 14137398800 | 191400 | 191400 | 191400 | 191400 | 1 |
| 258 | 20241016 | 150400 | 14137207400 | 191300 | 191500 | 191500 | 191300 | 131 |
| 259 | 20241016 | 150300 | 14112125700 | 191500 | 191600 | 191600 | 191500 | 72 |
| 260 | 20241016 | 150200 | 14098337500 | 191600 | 191700 | 191700 | 191600 | 77 |
| 261 | 20241016 | 150100 | 14083584100 | 191700 | 191900 | 191900 | 191600 | 165 |
| 262 | 20241016 | 150000 | 14051940800 | 191800 | 191700 | 192000 | 191700 | 32 |
| 263 | 20241016 | 145900 | 14045805600 | 192100 | 191700 | 192200 | 191700 | 228 |
| 264 | 20241016 | 145800 | 14002020000 | 191700 | 192000 | 192200 | 191700 | 438 |
| 265 | 20241016 | 145700 | 13917917100 | 192000 | 191700 | 192000 | 191700 | 178 |
| 266 | 20241016 | 145600 | 13883759400 | 191700 | 191500 | 191700 | 191500 | 186 |
| 267 | 20241016 | 145500 | 13848136400 | 191500 | 191700 | 191800 | 191500 | 164 |
| 268 | 20241016 | 145400 | 13816699300 | 191700 | 191600 | 191700 | 191500 | 83 |
| 269 | 20241016 | 145300 | 13800797100 | 191500 | 191500 | 191600 | 191500 | 70 |
| 270 | 20241016 | 145200 | 13787390600 | 191500 | 191700 | 191700 | 191400 | 358 |
| 271 | 20241016 | 145100 | 13718832600 | 191700 | 191500 | 191800 | 191500 | 151 |
| 272 | 20241016 | 145000 | 13689885600 | 191600 | 191700 | 191800 | 191600 | 598 |
| 273 | 20241016 | 144900 | 13575245800 | 191600 | 191600 | 191600 | 191300 | 228 |
| 274 | 20241016 | 144800 | 13531579800 | 191600 | 191600 | 191700 | 191200 | 231 |
| 275 | 20241016 | 144700 | 13487369300 | 191600 | 191800 | 191800 | 191600 | 187 |
| 276 | 20241016 | 144600 | 13451531300 | 191900 | 191700 | 191900 | 191700 | 211 |
| 277 | 20241016 | 144500 | 13411062400 | 191700 | 191500 | 191700 | 191500 | 113 |
| 278 | 20241016 | 144400 | 13389411400 | 191500 | 191800 | 191800 | 191500 | 360 |
| 279 | 20241016 | 144300 | 13320428000 | 191700 | 191900 | 192000 | 191700 | 456 |
| 280 | 20241016 | 144200 | 13232924200 | 191900 | 191900 | 192000 | 191900 | 148 |
| 281 | 20241016 | 144100 | 13204510700 | 191900 | 191900 | 191900 | 191700 | 57 |
| 282 | 20241016 | 144000 | 13193572700 | 191900 | 191800 | 192000 | 191800 | 155 |
| 283 | 20241016 | 143900 | 13163832800 | 191800 | 191800 | 191900 | 191800 | 187 |
| 284 | 20241016 | 143800 | 13127950300 | 191800 | 191800 | 191800 | 191700 | 41 |
| 285 | 20241016 | 143700 | 13120088500 | 191700 | 191700 | 191800 | 191700 | 187 |
| 286 | 20241016 | 143600 | 13084230400 | 191700 | 191700 | 191900 | 191700 | 255 |
| 287 | 20241016 | 143500 | 13035329900 | 191800 | 191800 | 191900 | 191700 | 324 |
| 288 | 20241016 | 143400 | 12973192800 | 191800 | 191700 | 191800 | 191700 | 288 |
| 289 | 20241016 | 143300 | 12917964900 | 191800 | 192000 | 192100 | 191700 | 250 |
| 290 | 20241016 | 143200 | 12869974800 | 192000 | 192000 | 192000 | 191900 | 69 |
| 291 | 20241016 | 143100 | 12856731700 | 192000 | 192000 | 192000 | 191800 | 334 |
| 292 | 20241016 | 143000 | 12792626700 | 192100 | 191900 | 192100 | 191900 | 64 |
| 293 | 20241016 | 142900 | 12780339800 | 191900 | 192000 | 192000 | 191800 | 188 |
| 294 | 20241016 | 142800 | 12744270900 | 191800 | 192100 | 192200 | 191800 | 234 |
| 295 | 20241016 | 142700 | 12699335100 | 192100 | 192000 | 192100 | 192000 | 137 |
| 296 | 20241016 | 142600 | 12673028500 | 192000 | 192000 | 192000 | 191900 | 71 |
| 297 | 20241016 | 142500 | 12659400900 | 192000 | 191800 | 192100 | 191800 | 235 |
| 298 | 20241016 | 142400 | 12614284300 | 191800 | 191900 | 192100 | 191800 | 258 |
| 299 | 20241016 | 142300 | 12564755900 | 191900 | 192000 | 192100 | 191900 | 203 |
| 300 | 20241016 | 142200 | 12525788100 | 191900 | 191900 | 192000 | 191900 | 163 |
| 301 | 20241016 | 142100 | 12494505900 | 191800 | 192000 | 192000 | 191800 | 117 |
| 302 | 20241016 | 142000 | 12472053200 | 191900 | 192300 | 192300 | 191900 | 129 |
| 303 | 20241016 | 141900 | 12447270700 | 192200 | 192000 | 192200 | 192000 | 161 |
| 304 | 20241016 | 141800 | 12416344300 | 191900 | 192100 | 192100 | 191900 | 272 |
| 305 | 20241016 | 141700 | 12364106400 | 192100 | 191900 | 192100 | 191900 | 215 |
| 306 | 20241016 | 141600 | 12322842700 | 191900 | 192000 | 192100 | 191900 | 153 |
| 307 | 20241016 | 141500 | 12293466200 | 191900 | 191900 | 192000 | 191900 | 140 |
| 308 | 20241016 | 141400 | 12266595100 | 191900 | 191800 | 191900 | 191800 | 200 |
| 309 | 20241016 | 141300 | 12228217600 | 191900 | 191900 | 191900 | 191900 | 110 |
| 310 | 20241016 | 141200 | 12207108600 | 191800 | 192100 | 192100 | 191800 | 405 |
| 311 | 20241016 | 141100 | 12129383300 | 192000 | 191900 | 192100 | 191900 | 119 |
| 312 | 20241016 | 141000 | 12106535500 | 191900 | 191900 | 192000 | 191900 | 317 |
| 313 | 20241016 | 140900 | 12045680100 | 191900 | 191900 | 191900 | 191800 | 158 |
| 314 | 20241016 | 140800 | 12015361600 | 191900 | 192400 | 192400 | 191900 | 433 |
| 315 | 20241016 | 140700 | 11932120200 | 192400 | 192200 | 192400 | 192200 | 104 |
| 316 | 20241016 | 140600 | 11912124300 | 192100 | 192300 | 192500 | 192100 | 215 |
| 317 | 20241016 | 140500 | 11870772700 | 192300 | 192300 | 192700 | 192300 | 463 |
| 318 | 20241016 | 140400 | 11781616500 | 192400 | 192100 | 192400 | 192100 | 142 |
| 319 | 20241016 | 140300 | 11754320800 | 192100 | 192000 | 192100 | 192000 | 75 |
| 320 | 20241016 | 140200 | 11739920400 | 191900 | 192000 | 192000 | 191800 | 492 |
| 321 | 20241016 | 140100 | 11645503100 | 192100 | 192300 | 192300 | 192000 | 277 |
| 322 | 20241016 | 140000 | 11592273500 | 192300 | 192400 | 192500 | 192300 | 248 |
| 323 | 20241016 | 135900 | 11544570200 | 192400 | 192400 | 192400 | 192300 | 307 |
| 324 | 20241016 | 135800 | 11485504300 | 192500 | 192400 | 192500 | 192400 | 36 |
| 325 | 20241016 | 135700 | 11478575400 | 192400 | 192500 | 192500 | 192400 | 110 |
| 326 | 20241016 | 135600 | 11457408600 | 192400 | 192500 | 192600 | 192300 | 110 |
| 327 | 20241016 | 135500 | 11436238000 | 192600 | 192300 | 192600 | 192200 | 515 |
| 328 | 20241016 | 135400 | 11337138800 | 192300 | 192200 | 192500 | 192000 | 566 |
| 329 | 20241016 | 135300 | 11228413100 | 192300 | 192300 | 192500 | 192300 | 318 |
| 330 | 20241016 | 135200 | 11167231900 | 192300 | 192600 | 192600 | 192300 | 129 |
| 331 | 20241016 | 135100 | 11142404400 | 192500 | 192700 | 192700 | 192500 | 273 |
| 332 | 20241016 | 135000 | 11089815600 | 192700 | 192700 | 192700 | 192600 | 54 |
| 333 | 20241016 | 134900 | 11079413500 | 192700 | 192600 | 192700 | 192500 | 385 |
| 334 | 20241016 | 134800 | 11005253800 | 192700 | 192600 | 192800 | 192600 | 182 |
| 335 | 20241016 | 134700 | 10970169700 | 192700 | 192600 | 192800 | 192500 | 369 |
| 336 | 20241016 | 134600 | 10899100800 | 192600 | 192600 | 192700 | 192600 | 63 |
| 337 | 20241016 | 134500 | 10886966000 | 192600 | 193000 | 193000 | 192500 | 395 |
| 338 | 20241016 | 134400 | 10810844500 | 192900 | 192900 | 193000 | 192900 | 45 |
| 339 | 20241016 | 134300 | 10802160600 | 193000 | 192800 | 193000 | 192800 | 169 |
| 340 | 20241016 | 134200 | 10769548000 | 192800 | 193100 | 193200 | 192700 | 298 |
| 341 | 20241016 | 134100 | 10712038500 | 193000 | 193000 | 193100 | 193000 | 261 |
| 342 | 20241016 | 134000 | 10661662900 | 192900 | 192900 | 193000 | 192800 | 86 |
| 343 | 20241016 | 133900 | 10645078700 | 192800 | 193000 | 193100 | 192600 | 168 |
| 344 | 20241016 | 133800 | 10612665800 | 193000 | 192900 | 193000 | 192700 | 226 |
| 345 | 20241016 | 133700 | 10569076500 | 192800 | 192700 | 192900 | 192700 | 63 |
| 346 | 20241016 | 133600 | 10556930100 | 192700 | 192600 | 192700 | 192600 | 92 |
| 347 | 20241016 | 133500 | 10539209500 | 192600 | 192900 | 193100 | 192600 | 311 |
| 348 | 20241016 | 133400 | 10479254000 | 192900 | 193300 | 193300 | 192900 | 329 |
| 349 | 20241016 | 133300 | 10415735700 | 193200 | 193300 | 193300 | 193100 | 223 |
| 350 | 20241016 | 133200 | 10372634900 | 193300 | 193100 | 193300 | 193100 | 80 |
| 351 | 20241016 | 133100 | 10357177800 | 193100 | 193200 | 193300 | 193100 | 180 |
| 352 | 20241016 | 133000 | 10322404300 | 193100 | 192700 | 193100 | 192700 | 91 |
| 353 | 20241016 | 132900 | 10304850300 | 192800 | 192900 | 193000 | 192700 | 177 |
| 354 | 20241016 | 132800 | 10270711400 | 192900 | 193000 | 193000 | 192900 | 222 |
| 355 | 20241016 | 132700 | 10227885500 | 193000 | 193200 | 193200 | 193000 | 356 |
| 356 | 20241016 | 132600 | 10159139200 | 193300 | 193200 | 193300 | 193100 | 73 |
| 357 | 20241016 | 132500 | 10145034000 | 193300 | 193400 | 193400 | 193100 | 576 |
| 358 | 20241016 | 132400 | 10033739700 | 193400 | 193500 | 193700 | 193400 | 712 |
| 359 | 20241016 | 132300 | 9895882700 | 193500 | 193500 | 193600 | 193500 | 228 |
| 360 | 20241016 | 132200 | 9851756500 | 193400 | 193600 | 193600 | 193300 | 236 |
| 361 | 20241016 | 132100 | 9806114300 | 193600 | 192800 | 193800 | 192800 | 1151 |
| 362 | 20241016 | 132000 | 9583448300 | 192800 | 192900 | 193300 | 192800 | 421 |
| 363 | 20241016 | 131900 | 9502168300 | 193000 | 192900 | 193400 | 192800 | 367 |
| 364 | 20241016 | 131800 | 9431354700 | 192900 | 193200 | 193200 | 192800 | 291 |
| 365 | 20241016 | 131700 | 9375184600 | 193200 | 193400 | 193500 | 193100 | 727 |
| 366 | 20241016 | 131600 | 9234632100 | 193400 | 192900 | 193400 | 192900 | 738 |
| 367 | 20241016 | 131500 | 9092046800 | 193100 | 192900 | 193200 | 192900 | 746 |
| 368 | 20241016 | 131400 | 8948042100 | 192900 | 192900 | 192900 | 192800 | 187 |
| 369 | 20241016 | 131300 | 8911979300 | 192900 | 192900 | 193200 | 192600 | 810 |
| 370 | 20241016 | 131200 | 8755674500 | 193000 | 192500 | 193000 | 192500 | 533 |
| 371 | 20241016 | 131100 | 8652954400 | 192400 | 192300 | 192400 | 192200 | 210 |
| 372 | 20241016 | 131000 | 8612558400 | 192300 | 192500 | 192500 | 192200 | 299 |
| 373 | 20241016 | 130900 | 8555049700 | 192400 | 192100 | 192500 | 191900 | 305 |
| 374 | 20241016 | 130800 | 8496453000 | 192300 | 192300 | 192400 | 192300 | 228 |
| 375 | 20241016 | 130700 | 8452591200 | 192400 | 192100 | 192400 | 192100 | 338 |
| 376 | 20241016 | 130600 | 8387586800 | 192000 | 192100 | 192100 | 192000 | 25 |
| 377 | 20241016 | 130500 | 8382785000 | 192100 | 192000 | 192100 | 191900 | 208 |
| 378 | 20241016 | 130400 | 8342854600 | 192000 | 191700 | 192400 | 191600 | 941 |
| 379 | 20241016 | 130300 | 8162212900 | 191800 | 190700 | 191800 | 190700 | 812 |
| 380 | 20241016 | 130200 | 8006805000 | 190800 | 190400 | 190800 | 190400 | 175 |
| 381 | 20241016 | 130100 | 7973438500 | 190300 | 189900 | 190300 | 189900 | 598 |
| 382 | 20241016 | 130000 | 7859836600 | 189800 | 189800 | 189800 | 189700 | 55 |
| 383 | 20241016 | 125900 | 7849398700 | 189800 | 189500 | 189800 | 189500 | 70 |
| 384 | 20241016 | 125800 | 7836126500 | 189500 | 189600 | 189700 | 189500 | 88 |
| 385 | 20241016 | 125700 | 7819442200 | 189700 | 189700 | 189700 | 189600 | 226 |
| 386 | 20241016 | 125600 | 7776580700 | 189700 | 189800 | 189800 | 189700 | 15 |
| 387 | 20241016 | 125500 | 7773735100 | 189700 | 189700 | 189900 | 189700 | 118 |
| 388 | 20241016 | 125400 | 7751340900 | 189700 | 189900 | 189900 | 189700 | 139 |
| 389 | 20241016 | 125300 | 7724947000 | 189900 | 189700 | 189900 | 189700 | 117 |
| 390 | 20241016 | 125200 | 7702746200 | 189800 | 189800 | 189800 | 189800 | 2 |
| 391 | 20241016 | 125100 | 7702366600 | 189800 | 189900 | 189900 | 189800 | 13 |
| 392 | 20241016 | 125000 | 7699899000 | 189800 | 190100 | 190100 | 189800 | 86 |
| 393 | 20241016 | 124900 | 7683566500 | 190100 | 190100 | 190100 | 190100 | 4 |
| 394 | 20241016 | 124800 | 7682806100 | 189900 | 189900 | 190200 | 189900 | 542 |
| 395 | 20241016 | 124700 | 7579831800 | 189800 | 189900 | 189900 | 189800 | 23 |
| 396 | 20241016 | 124600 | 7575466300 | 189700 | 189600 | 189700 | 189500 | 144 |
| 397 | 20241016 | 124500 | 7548166600 | 189500 | 189600 | 189600 | 189500 | 18 |
| 398 | 20241016 | 124400 | 7544755400 | 189600 | 189500 | 189600 | 189500 | 40 |
| 399 | 20241016 | 124300 | 7537175300 | 189600 | 189600 | 189600 | 189500 | 67 |
| 400 | 20241016 | 124200 | 7524473900 | 189600 | 189700 | 189700 | 189600 | 30 |
| 401 | 20241016 | 124100 | 7518784900 | 189600 | 189600 | 189600 | 189500 | 45 |
| 402 | 20241016 | 124000 | 7510255300 | 189700 | 189600 | 189700 | 189600 | 17 |
| 403 | 20241016 | 123900 | 7507031900 | 189600 | 189700 | 189700 | 189600 | 90 |
| 404 | 20241016 | 123800 | 7489965700 | 189600 | 189600 | 189600 | 189600 | 25 |
| 405 | 20241016 | 123700 | 7485225700 | 189800 | 189600 | 189800 | 189500 | 87 |
| 406 | 20241016 | 123600 | 7468728600 | 189600 | 189600 | 189600 | 189500 | 55 |
| 407 | 20241016 | 123500 | 7458302100 | 189600 | 189700 | 189700 | 189600 | 116 |
| 408 | 20241016 | 123400 | 7436308200 | 189600 | 189700 | 189700 | 189600 | 30 |
| 409 | 20241016 | 123300 | 7430618900 | 189700 | 189700 | 189700 | 189600 | 33 |
| 410 | 20241016 | 123200 | 7424361400 | 189600 | 189600 | 189600 | 189600 | 46 |
| 411 | 20241016 | 123100 | 7415639800 | 189600 | 189800 | 189800 | 189600 | 122 |
| 412 | 20241016 | 123000 | 7392492400 | 189800 | 189900 | 189900 | 189800 | 85 |
| 413 | 20241016 | 122900 | 7376359000 | 189900 | 189900 | 189900 | 189900 | 40 |
| 414 | 20241016 | 122800 | 7368763000 | 190000 | 190000 | 190000 | 190000 | 2 |
| 415 | 20241016 | 122700 | 7368383000 | 189900 | 190100 | 190100 | 189900 | 14 |
| 416 | 20241016 | 122600 | 7365723800 | 189900 | 189800 | 190000 | 189800 | 122 |
| 417 | 20241016 | 122500 | 7342557200 | 189900 | 189800 | 189900 | 189800 | 47 |
| 418 | 20241016 | 122400 | 7333636300 | 189800 | 189800 | 189900 | 189800 | 30 |
| 419 | 20241016 | 122300 | 7327941700 | 189900 | 189900 | 190000 | 189900 | 136 |
| 420 | 20241016 | 122200 | 7302114100 | 189900 | 190000 | 190000 | 189900 | 61 |
| 421 | 20241016 | 122100 | 7290529200 | 190000 | 190000 | 190000 | 190000 | 48 |
| 422 | 20241016 | 122000 | 7281409200 | 190000 | 190000 | 190000 | 189900 | 27 |
| 423 | 20241016 | 121900 | 7276280200 | 189900 | 190000 | 190000 | 189900 | 24 |
| 424 | 20241016 | 121800 | 7271721700 | 190000 | 190000 | 190000 | 190000 | 24 |
| 425 | 20241016 | 121700 | 7267161700 | 190000 | 190000 | 190000 | 189900 | 60 |
| 426 | 20241016 | 121600 | 7255762200 | 190000 | 190100 | 190100 | 190000 | 294 |
| 427 | 20241016 | 121500 | 7199896000 | 190200 | 190300 | 190300 | 190100 | 99 |
| 428 | 20241016 | 121400 | 7181074400 | 190200 | 190200 | 190200 | 190200 | 28 |
| 429 | 20241016 | 121300 | 7175748800 | 190200 | 190300 | 190300 | 190200 | 150 |
| 430 | 20241016 | 121200 | 7147208400 | 190200 | 190300 | 190400 | 190200 | 105 |
| 431 | 20241016 | 121100 | 7127229700 | 190400 | 190400 | 190400 | 190400 | 5 |
| 432 | 20241016 | 121000 | 7126277700 | 190400 | 190300 | 190600 | 190300 | 31 |
| 433 | 20241016 | 120900 | 7120377300 | 190300 | 190300 | 190400 | 190200 | 89 |
| 434 | 20241016 | 120800 | 7103443600 | 190300 | 190400 | 190400 | 190300 | 8 |
| 435 | 20241016 | 120700 | 7101920600 | 190300 | 190300 | 190300 | 190300 | 23 |
| 436 | 20241016 | 120600 | 7097543700 | 190300 | 190400 | 190400 | 190300 | 30 |
| 437 | 20241016 | 120500 | 7091834200 | 190300 | 190400 | 190400 | 190300 | 3 |
| 438 | 20241016 | 120400 | 7091263100 | 190300 | 190400 | 190400 | 190300 | 44 |
| 439 | 20241016 | 120300 | 7082887800 | 190300 | 190500 | 190500 | 190300 | 142 |
| 440 | 20241016 | 120200 | 7055840800 | 190600 | 190500 | 190600 | 190500 | 20 |
| 441 | 20241016 | 120100 | 7052030600 | 190600 | 190400 | 190600 | 190400 | 37 |
| 442 | 20241016 | 120000 | 7044980700 | 190500 | 190300 | 190600 | 190300 | 103 |
| 443 | 20241016 | 115900 | 7025370500 | 190300 | 190300 | 190300 | 190200 | 35 |
| 444 | 20241016 | 115800 | 7018710900 | 190200 | 190200 | 190200 | 190100 | 35 |
| 445 | 20241016 | 115700 | 7012056800 | 190100 | 190200 | 190200 | 190100 | 37 |
| 446 | 20241016 | 115600 | 7005021600 | 190300 | 190200 | 190300 | 190200 | 10 |
| 447 | 20241016 | 115500 | 7003119500 | 190200 | 190200 | 190500 | 190200 | 14 |
| 448 | 20241016 | 115400 | 7000455200 | 190600 | 190600 | 190600 | 190600 | 1 |
| 449 | 20241016 | 115300 | 7000264600 | 190700 | 190800 | 191000 | 190200 | 61 |
| 450 | 20241016 | 115200 | 6988633000 | 190500 | 190600 | 190600 | 190300 | 121 |
| 451 | 20241016 | 115100 | 6965592300 | 190600 | 190600 | 190700 | 190600 | 63 |
| 452 | 20241016 | 115000 | 6953584300 | 190600 | 190700 | 190700 | 190600 | 106 |
| 453 | 20241016 | 114900 | 6933371100 | 190700 | 190700 | 190700 | 190700 | 24 |
| 454 | 20241016 | 114800 | 6928794300 | 190800 | 190800 | 190800 | 190800 | 6 |
| 455 | 20241016 | 114700 | 6927649500 | 190700 | 190700 | 190900 | 190700 | 98 |
| 456 | 20241016 | 114600 | 6908949500 | 190700 | 190500 | 190700 | 190500 | 82 |
| 457 | 20241016 | 114500 | 6893317400 | 190600 | 190500 | 190600 | 190500 | 16 |
| 458 | 20241016 | 114400 | 6890269200 | 190500 | 190700 | 190700 | 190500 | 23 |
| 459 | 20241016 | 114300 | 6885886500 | 190700 | 190600 | 190700 | 190600 | 53 |
| 460 | 20241016 | 114200 | 6875782700 | 190700 | 190600 | 190700 | 190600 | 56 |
| 461 | 20241016 | 114100 | 6865108400 | 190600 | 190700 | 190700 | 190600 | 67 |
| 462 | 20241016 | 114000 | 6852338000 | 190600 | 190700 | 190700 | 190600 | 37 |
| 463 | 20241016 | 113900 | 6845285500 | 190600 | 190700 | 190800 | 190600 | 29 |
| 464 | 20241016 | 113800 | 6839755200 | 190700 | 190700 | 190700 | 190700 | 25 |
| 465 | 20241016 | 113700 | 6834987700 | 190700 | 190700 | 190700 | 190700 | 20 |
| 466 | 20241016 | 113600 | 6831173700 | 190700 | 190600 | 190800 | 190600 | 30 |
| 467 | 20241016 | 113500 | 6825452400 | 190600 | 190500 | 190600 | 190500 | 64 |
| 468 | 20241016 | 113400 | 6813258300 | 190500 | 190600 | 190700 | 190400 | 70 |
| 469 | 20241016 | 113300 | 6799919400 | 190700 | 190700 | 190700 | 190700 | 7 |
| 470 | 20241016 | 113200 | 6798584500 | 190100 | 190300 | 190800 | 190100 | 159 |
| 471 | 20241016 | 113100 | 6768283900 | 190600 | 190300 | 190600 | 190100 | 116 |
| 472 | 20241016 | 113000 | 6746198500 | 190100 | 190100 | 190500 | 190100 | 47 |
| 473 | 20241016 | 112900 | 6737260200 | 190300 | 190100 | 190600 | 190100 | 96 |
| 474 | 20241016 | 112800 | 6718984800 | 190100 | 190100 | 190200 | 190100 | 77 |
| 475 | 20241016 | 112700 | 6704346000 | 190100 | 190200 | 190200 | 190100 | 6 |
| 476 | 20241016 | 112600 | 6703205000 | 190200 | 190200 | 190200 | 190200 | 22 |
| 477 | 20241016 | 112500 | 6699020600 | 190200 | 190100 | 190600 | 190100 | 129 |
| 478 | 20241016 | 112400 | 6674459900 | 190400 | 190100 | 190400 | 190000 | 18 |
| 479 | 20241016 | 112300 | 6671038500 | 190000 | 190000 | 190100 | 190000 | 66 |
| 480 | 20241016 | 112200 | 6658497100 | 189900 | 190000 | 190000 | 189900 | 85 |
| 481 | 20241016 | 112100 | 6642355300 | 190000 | 189900 | 190000 | 189900 | 20 |
| 482 | 20241016 | 112000 | 6638556400 | 189900 | 190000 | 190100 | 189900 | 76 |
| 483 | 20241016 | 111900 | 6624117800 | 190000 | 190100 | 190100 | 190000 | 16 |
| 484 | 20241016 | 111800 | 6621077600 | 190000 | 190000 | 190000 | 190000 | 49 |
| 485 | 20241016 | 111700 | 6611767600 | 190000 | 190100 | 190100 | 190000 | 20 |
| 486 | 20241016 | 111600 | 6607966600 | 190000 | 190000 | 190100 | 190000 | 35 |
| 487 | 20241016 | 111500 | 6601314400 | 190000 | 190000 | 190100 | 190000 | 94 |
| 488 | 20241016 | 111400 | 6583447900 | 190000 | 190100 | 190100 | 190000 | 168 |
| 489 | 20241016 | 111300 | 6551519500 | 190100 | 190200 | 190200 | 190100 | 25 |
| 490 | 20241016 | 111200 | 6546765700 | 190100 | 190200 | 190200 | 190100 | 20 |
| 491 | 20241016 | 111100 | 6542963400 | 190100 | 190000 | 190600 | 190000 | 150 |
| 492 | 20241016 | 111000 | 6514424200 | 190100 | 190100 | 190100 | 190000 | 13 |
| 493 | 20241016 | 110900 | 6511953300 | 190000 | 190200 | 190200 | 190000 | 67 |
| 494 | 20241016 | 110800 | 6499220300 | 190200 | 190200 | 190200 | 190100 | 18 |
| 495 | 20241016 | 110700 | 6495798100 | 190200 | 190200 | 190200 | 190200 | 12 |
| 496 | 20241016 | 110600 | 6493515700 | 190100 | 190200 | 190200 | 190100 | 34 |
| 497 | 20241016 | 110500 | 6487052200 | 190400 | 190400 | 190400 | 190400 | 1 |
| 498 | 20241016 | 110400 | 6486861800 | 190400 | 190500 | 190500 | 190100 | 409 |
| 499 | 20241016 | 110300 | 6409007100 | 190500 | 190500 | 190500 | 190500 | 45 |
| 500 | 20241016 | 110200 | 6400434600 | 190500 | 190600 | 190600 | 190500 | 15 |
| 501 | 20241016 | 110100 | 6397576600 | 190600 | 190600 | 190700 | 190600 | 13 |
| 502 | 20241016 | 110000 | 6395098600 | 190600 | 190700 | 190700 | 190600 | 19 |
| 503 | 20241016 | 105900 | 6391476800 | 190600 | 190700 | 190700 | 190600 | 22 |
| 504 | 20241016 | 105800 | 6387282500 | 190800 | 190700 | 190800 | 190600 | 13 |
| 505 | 20241016 | 105700 | 6384804100 | 190700 | 190700 | 190700 | 190600 | 35 |
| 506 | 20241016 | 105600 | 6378131000 | 190600 | 190600 | 190600 | 190600 | 63 |
| 507 | 20241016 | 105500 | 6366123200 | 190700 | 190600 | 190700 | 190600 | 21 |
| 508 | 20241016 | 105400 | 6362119500 | 190600 | 190600 | 190600 | 190500 | 79 |
| 509 | 20241016 | 105300 | 6347066200 | 190600 | 190700 | 190700 | 190600 | 53 |
| 510 | 20241016 | 105200 | 6336964200 | 190700 | 190600 | 191000 | 190600 | 210 |
| 511 | 20241016 | 105100 | 6296894900 | 190600 | 190700 | 190800 | 190600 | 79 |
| 512 | 20241016 | 105000 | 6281831800 | 190800 | 190800 | 190800 | 190700 | 35 |
| 513 | 20241016 | 104900 | 6275155700 | 190700 | 191000 | 191000 | 190700 | 82 |
| 514 | 20241016 | 104800 | 6259511500 | 190800 | 190800 | 190900 | 190800 | 96 |
| 515 | 20241016 | 104700 | 6241190700 | 190900 | 190600 | 191000 | 190600 | 179 |
| 516 | 20241016 | 104600 | 6207026900 | 190600 | 190600 | 190600 | 190600 | 16 |
| 517 | 20241016 | 104500 | 6203977300 | 190700 | 190800 | 190800 | 190700 | 33 |
| 518 | 20241016 | 104400 | 6197683800 | 190700 | 190700 | 190700 | 190600 | 14 |
| 519 | 20241016 | 104300 | 6195014900 | 190700 | 190800 | 190800 | 190700 | 24 |
| 520 | 20241016 | 104200 | 6190437800 | 190700 | 190600 | 190800 | 190600 | 30 |
| 521 | 20241016 | 104100 | 6184716400 | 190600 | 190600 | 190600 | 190500 | 68 |
| 522 | 20241016 | 104000 | 6171756800 | 190500 | 190800 | 190800 | 190500 | 21 |
| 523 | 20241016 | 103900 | 6167750300 | 191000 | 190500 | 191000 | 190500 | 165 |
| 524 | 20241016 | 103800 | 6136287800 | 190500 | 190400 | 190500 | 190300 | 56 |
| 525 | 20241016 | 103700 | 6125626100 | 190300 | 190000 | 190500 | 190000 | 302 |
| 526 | 20241016 | 103600 | 6068167700 | 190000 | 189800 | 190000 | 189800 | 71 |
| 527 | 20241016 | 103500 | 6054685500 | 189800 | 189900 | 189900 | 189800 | 55 |
| 528 | 20241016 | 103400 | 6044244900 | 189900 | 189900 | 189900 | 189800 | 84 |
| 529 | 20241016 | 103300 | 6028294200 | 189900 | 189900 | 190000 | 189900 | 118 |
| 530 | 20241016 | 103200 | 6005884800 | 189900 | 189900 | 189900 | 189900 | 37 |
| 531 | 20241016 | 103100 | 5998858500 | 189900 | 190000 | 190000 | 189900 | 175 |
| 532 | 20241016 | 103000 | 5965617400 | 190000 | 190100 | 190100 | 190000 | 88 |
| 533 | 20241016 | 102900 | 5948891000 | 190100 | 190400 | 190400 | 190100 | 320 |
| 534 | 20241016 | 102800 | 5888026700 | 190400 | 190500 | 190500 | 190300 | 120 |
| 535 | 20241016 | 102700 | 5865185600 | 190400 | 190400 | 190400 | 190400 | 2 |
| 536 | 20241016 | 102600 | 5864804800 | 190400 | 190700 | 190700 | 190400 | 105 |
| 537 | 20241016 | 102500 | 5844803200 | 190700 | 190400 | 191000 | 190400 | 226 |
| 538 | 20241016 | 102400 | 5801696700 | 190500 | 190400 | 190600 | 190400 | 47 |
| 539 | 20241016 | 102300 | 5792744800 | 190500 | 190300 | 190500 | 190300 | 19 |
| 540 | 20241016 | 102200 | 5789127300 | 190400 | 190400 | 190400 | 190400 | 26 |
| 541 | 20241016 | 102100 | 5784176900 | 190400 | 190500 | 190500 | 190400 | 24 |
| 542 | 20241016 | 102000 | 5779607200 | 190500 | 190500 | 190500 | 190500 | 16 |
| 543 | 20241016 | 101900 | 5776559200 | 190400 | 190500 | 190500 | 190400 | 26 |
| 544 | 20241016 | 101800 | 5771608600 | 190500 | 190400 | 190500 | 190400 | 17 |
| 545 | 20241016 | 101700 | 5768371600 | 190500 | 190500 | 190500 | 190400 | 45 |
| 546 | 20241016 | 101600 | 5759802900 | 190500 | 190600 | 190600 | 190400 | 55 |
| 547 | 20241016 | 101500 | 5749328400 | 190600 | 190700 | 190700 | 190400 | 289 |
| 548 | 20241016 | 101400 | 5694251100 | 190700 | 190600 | 190900 | 190600 | 239 |
| 549 | 20241016 | 101300 | 5648675300 | 190600 | 190600 | 190600 | 190600 | 19 |
| 550 | 20241016 | 101200 | 5645053900 | 190600 | 190500 | 190600 | 190300 | 190 |
| 551 | 20241016 | 101100 | 5608884900 | 190500 | 190500 | 190500 | 190500 | 67 |
| 552 | 20241016 | 101000 | 5596121400 | 190500 | 190600 | 190600 | 190500 | 7 |
| 553 | 20241016 | 100900 | 5594787700 | 190600 | 190200 | 190600 | 190100 | 226 |
| 554 | 20241016 | 100800 | 5551755600 | 190200 | 190300 | 190300 | 190200 | 79 |
| 555 | 20241016 | 100700 | 5536727300 | 190300 | 190200 | 190400 | 190200 | 52 |
| 556 | 20241016 | 100600 | 5526830000 | 190200 | 190100 | 190600 | 190100 | 142 |
| 557 | 20241016 | 100500 | 5499793500 | 190100 | 190200 | 190200 | 189900 | 376 |
| 558 | 20241016 | 100400 | 5428369000 | 190100 | 190200 | 190200 | 190100 | 45 |
| 559 | 20241016 | 100300 | 5419814000 | 190100 | 190200 | 190200 | 190100 | 87 |
| 560 | 20241016 | 100200 | 5403272000 | 190200 | 190300 | 190300 | 190200 | 93 |
| 561 | 20241016 | 100100 | 5385576200 | 190400 | 190500 | 190500 | 190400 | 45 |
| 562 | 20241016 | 100000 | 5377005800 | 190500 | 190500 | 190600 | 190500 | 65 |
| 563 | 20241016 | 095900 | 5364621200 | 190400 | 190600 | 190600 | 190400 | 40 |
| 564 | 20241016 | 095800 | 5357000200 | 190600 | 190600 | 190600 | 190500 | 212 |
| 565 | 20241016 | 095700 | 5316594500 | 190400 | 190400 | 190600 | 190400 | 76 |
| 566 | 20241016 | 095600 | 5302123300 | 190400 | 191100 | 191100 | 190400 | 654 |
| 567 | 20241016 | 095500 | 5177234000 | 191200 | 191000 | 191300 | 191000 | 270 |
| 568 | 20241016 | 095400 | 5125637500 | 191100 | 191100 | 191300 | 191100 | 73 |
| 569 | 20241016 | 095300 | 5111683800 | 191300 | 191100 | 191300 | 191100 | 125 |
| 570 | 20241016 | 095200 | 5087793300 | 191100 | 191100 | 191100 | 191100 | 340 |
| 571 | 20241016 | 095100 | 5022819300 | 191100 | 191400 | 191600 | 191100 | 534 |
| 572 | 20241016 | 095000 | 4920659100 | 191400 | 191200 | 191500 | 190900 | 166 |
| 573 | 20241016 | 094900 | 4888927200 | 191200 | 190700 | 191200 | 190600 | 221 |
| 574 | 20241016 | 094800 | 4846720400 | 190200 | 190600 | 190700 | 190200 | 96 |
| 575 | 20241016 | 094700 | 4828433200 | 190600 | 190900 | 191000 | 190600 | 151 |
| 576 | 20241016 | 094600 | 4799608200 | 191000 | 190800 | 191000 | 190600 | 79 |
| 577 | 20241016 | 094500 | 4784532300 | 191000 | 191100 | 191100 | 190800 | 93 |
| 578 | 20241016 | 094400 | 4766770400 | 191100 | 190900 | 191100 | 190900 | 122 |
| 579 | 20241016 | 094300 | 4743465800 | 190900 | 190800 | 190900 | 190800 | 116 |
| 580 | 20241016 | 094200 | 4721325200 | 191000 | 190000 | 191000 | 189900 | 329 |
| 581 | 20241016 | 094100 | 4658632400 | 189900 | 190100 | 190100 | 189900 | 63 |
| 582 | 20241016 | 094000 | 4646663300 | 190100 | 189900 | 190200 | 189700 | 274 |
| 583 | 20241016 | 093900 | 4594606700 | 190000 | 189800 | 190000 | 189600 | 305 |
| 584 | 20241016 | 093800 | 4536732800 | 189700 | 189900 | 189900 | 189700 | 118 |
| 585 | 20241016 | 093700 | 4514335200 | 189800 | 189900 | 190000 | 189800 | 73 |
| 586 | 20241016 | 093600 | 4500474900 | 189900 | 189900 | 190000 | 189800 | 157 |
| 587 | 20241016 | 093500 | 4470659200 | 189900 | 189700 | 190000 | 189600 | 306 |
| 588 | 20241016 | 093400 | 4412594100 | 189700 | 189900 | 190000 | 189700 | 66 |
| 589 | 20241016 | 093300 | 4400063700 | 189900 | 189700 | 189900 | 189600 | 182 |
| 590 | 20241016 | 093200 | 4365526900 | 189600 | 189700 | 189900 | 189600 | 82 |
| 591 | 20241016 | 093100 | 4349970700 | 189600 | 189300 | 190000 | 189300 | 465 |
| 592 | 20241016 | 093000 | 4261786500 | 189300 | 189100 | 189400 | 189100 | 276 |
| 593 | 20241016 | 092900 | 4209557500 | 189300 | 189300 | 189400 | 189100 | 88 |
| 594 | 20241016 | 092800 | 4192905100 | 189200 | 189600 | 189700 | 189200 | 317 |
| 595 | 20241016 | 092700 | 4132867100 | 189700 | 189900 | 189900 | 189600 | 125 |
| 596 | 20241016 | 092600 | 4109139800 | 189900 | 189400 | 189900 | 189300 | 403 |
| 597 | 20241016 | 092500 | 4032752900 | 189400 | 189800 | 189800 | 189400 | 678 |
| 598 | 20241016 | 092400 | 3904258500 | 189800 | 189800 | 189900 | 189700 | 98 |
| 599 | 20241016 | 092300 | 3885657700 | 189900 | 189700 | 190000 | 189700 | 229 |
| 600 | 20241016 | 092200 | 3842170700 | 189700 | 189000 | 190000 | 189000 | 589 |
| 601 | 20241016 | 092100 | 3730464400 | 189000 | 189100 | 189500 | 189000 | 498 |
| 602 | 20241016 | 092000 | 3636273400 | 189100 | 189100 | 189300 | 189100 | 181 |
| 603 | 20241016 | 091900 | 3602031300 | 189300 | 189300 | 189500 | 189100 | 263 |
| 604 | 20241016 | 091800 | 3552251000 | 189200 | 188700 | 189300 | 188700 | 348 |
| 605 | 20241016 | 091700 | 3486498800 | 188800 | 188800 | 188900 | 188800 | 161 |
| 606 | 20241016 | 091600 | 3456095500 | 188800 | 188700 | 188800 | 188600 | 386 |
| 607 | 20241016 | 091500 | 3383247000 | 188800 | 188800 | 188900 | 188700 | 339 |
| 608 | 20241016 | 091400 | 3319250600 | 188800 | 188900 | 189000 | 188500 | 1262 |
| 609 | 20241016 | 091300 | 3081137300 | 188900 | 189100 | 189100 | 188900 | 445 |
| 610 | 20241016 | 091200 | 2997039900 | 189000 | 189300 | 189500 | 189000 | 2692 |
| 611 | 20241016 | 091100 | 2487784000 | 189300 | 189300 | 189400 | 189200 | 673 |
| 612 | 20241016 | 091000 | 2360402000 | 189300 | 189600 | 189800 | 189200 | 350 |
| 613 | 20241016 | 090900 | 2294082500 | 189600 | 189200 | 189900 | 189000 | 851 |
| 614 | 20241016 | 090800 | 2132941700 | 189200 | 189100 | 189500 | 188900 | 787 |
| 615 | 20241016 | 090700 | 1984071700 | 189000 | 189100 | 189400 | 189000 | 1147 |
| 616 | 20241016 | 090600 | 1767210200 | 189100 | 189700 | 189900 | 189000 | 1803 |
| 617 | 20241016 | 090500 | 1425804800 | 189700 | 190100 | 190100 | 189500 | 1799 |
| 618 | 20241016 | 090400 | 1084236300 | 190100 | 190400 | 190400 | 190000 | 1198 |
| 619 | 20241016 | 090300 | 856405600 | 190400 | 190700 | 190900 | 190300 | 504 |
| 620 | 20241016 | 090200 | 760276800 | 190300 | 190200 | 190700 | 190000 | 729 |
| 621 | 20241016 | 090100 | 621631700 | 190200 | 190500 | 190800 | 190100 | 1258 |
| 622 | 20241016 | 090000 | 382258000 | 190400 | 190800 | 192500 | 190400 | 2002 |