30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241022 | 183400 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 1239 |
| 3 | 20241022 | 183300 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 4 | 20241022 | 183200 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 5 | 20241022 | 183100 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 6 | 20241022 | 183000 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 7 | 20241022 | 182900 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 8 | 20241022 | 182800 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 9 | 20241022 | 182700 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 10 | 20241022 | 182600 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 11 | 20241022 | 182500 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 12 | 20241022 | 182400 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 13 | 20241022 | 182300 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 14 | 20241022 | 182200 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 15 | 20241022 | 182100 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 16 | 20241022 | 182000 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 17 | 20241022 | 181900 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 18 | 20241022 | 181800 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 19 | 20241022 | 181700 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 20 | 20241022 | 181600 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 21 | 20241022 | 181500 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 22 | 20241022 | 181400 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 23 | 20241022 | 181300 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 24 | 20241022 | 181200 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 25 | 20241022 | 181100 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 26 | 20241022 | 181000 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 27 | 20241022 | 180900 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 28 | 20241022 | 180800 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 29 | 20241022 | 180700 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 30 | 20241022 | 180600 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 31 | 20241022 | 180500 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 32 | 20241022 | 180400 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 1239 |
| 33 | 20241022 | 180300 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 34 | 20241022 | 180200 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 35 | 20241022 | 180100 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 36 | 20241022 | 180000 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 37 | 20241022 | 175900 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 38 | 20241022 | 175800 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 39 | 20241022 | 175700 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 40 | 20241022 | 175600 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 41 | 20241022 | 175500 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 42 | 20241022 | 175400 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 43 | 20241022 | 175300 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 44 | 20241022 | 175200 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 45 | 20241022 | 175100 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 46 | 20241022 | 175000 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 47 | 20241022 | 174900 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 48 | 20241022 | 174800 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 49 | 20241022 | 174700 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 50 | 20241022 | 174600 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 51 | 20241022 | 174500 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 52 | 20241022 | 174400 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 53 | 20241022 | 174300 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 54 | 20241022 | 174200 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 55 | 20241022 | 174100 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 56 | 20241022 | 174000 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 57 | 20241022 | 173900 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 58 | 20241022 | 173800 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 59 | 20241022 | 173700 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 60 | 20241022 | 173600 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 61 | 20241022 | 173500 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 62 | 20241022 | 173400 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 1239 |
| 63 | 20241022 | 173300 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 64 | 20241022 | 173200 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 65 | 20241022 | 173100 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 66 | 20241022 | 173000 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 67 | 20241022 | 172900 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 68 | 20241022 | 172800 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 69 | 20241022 | 172700 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 70 | 20241022 | 172600 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 71 | 20241022 | 172500 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 72 | 20241022 | 172400 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 73 | 20241022 | 172300 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 74 | 20241022 | 172200 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 75 | 20241022 | 172100 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 76 | 20241022 | 172000 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 77 | 20241022 | 171900 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 78 | 20241022 | 171800 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 79 | 20241022 | 171700 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 80 | 20241022 | 171600 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 81 | 20241022 | 171500 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 82 | 20241022 | 171400 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 83 | 20241022 | 171300 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 84 | 20241022 | 171200 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 85 | 20241022 | 171100 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 86 | 20241022 | 171000 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 87 | 20241022 | 170900 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 88 | 20241022 | 170800 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 89 | 20241022 | 170700 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 90 | 20241022 | 170600 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 91 | 20241022 | 170500 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 92 | 20241022 | 170400 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 1239 |
| 93 | 20241022 | 170300 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 94 | 20241022 | 170200 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 95 | 20241022 | 170100 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 96 | 20241022 | 170000 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 97 | 20241022 | 165900 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 98 | 20241022 | 165800 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 99 | 20241022 | 165700 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 100 | 20241022 | 165600 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 101 | 20241022 | 165500 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 102 | 20241022 | 165400 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 103 | 20241022 | 165300 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 104 | 20241022 | 165200 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 105 | 20241022 | 165100 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 106 | 20241022 | 165000 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 107 | 20241022 | 164900 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 108 | 20241022 | 164800 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 109 | 20241022 | 164700 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 110 | 20241022 | 164600 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 111 | 20241022 | 164500 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 112 | 20241022 | 164400 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 113 | 20241022 | 164300 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 114 | 20241022 | 164200 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 115 | 20241022 | 164100 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 116 | 20241022 | 164000 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 117 | 20241022 | 163900 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 118 | 20241022 | 163800 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 119 | 20241022 | 163700 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 120 | 20241022 | 163600 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 121 | 20241022 | 163500 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 122 | 20241022 | 163400 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 1239 |
| 123 | 20241022 | 163300 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 124 | 20241022 | 163200 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 125 | 20241022 | 163100 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 126 | 20241022 | 163000 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 127 | 20241022 | 162900 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 128 | 20241022 | 162800 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 129 | 20241022 | 162700 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 130 | 20241022 | 162600 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 131 | 20241022 | 162500 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 132 | 20241022 | 162400 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 133 | 20241022 | 162300 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 134 | 20241022 | 162200 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 135 | 20241022 | 162100 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 136 | 20241022 | 162000 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 137 | 20241022 | 161900 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 138 | 20241022 | 161800 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 139 | 20241022 | 161700 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 140 | 20241022 | 161600 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 141 | 20241022 | 161500 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 142 | 20241022 | 161400 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 143 | 20241022 | 161300 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 144 | 20241022 | 161200 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 145 | 20241022 | 161100 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 146 | 20241022 | 161000 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 147 | 20241022 | 160900 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 148 | 20241022 | 160800 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 149 | 20241022 | 160700 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 150 | 20241022 | 160600 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 151 | 20241022 | 160500 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 152 | 20241022 | 160400 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 1239 |
| 153 | 20241022 | 160300 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 154 | 20241022 | 160200 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 155 | 20241022 | 160100 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 156 | 20241022 | 160000 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 157 | 20241022 | 155900 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 158 | 20241022 | 155800 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 159 | 20241022 | 155700 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 160 | 20241022 | 155600 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 161 | 20241022 | 155500 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 162 | 20241022 | 155400 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 163 | 20241022 | 155300 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 164 | 20241022 | 155200 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 165 | 20241022 | 155100 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 166 | 20241022 | 155000 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 167 | 20241022 | 154900 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 168 | 20241022 | 154800 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 169 | 20241022 | 154700 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 170 | 20241022 | 154600 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 171 | 20241022 | 154500 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 172 | 20241022 | 154400 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 173 | 20241022 | 154300 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 174 | 20241022 | 154200 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 175 | 20241022 | 154100 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 176 | 20241022 | 154000 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 177 | 20241022 | 153900 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 178 | 20241022 | 153800 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 179 | 20241022 | 153700 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 180 | 20241022 | 153600 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 181 | 20241022 | 153500 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 182 | 20241022 | 153400 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 1239 |
| 183 | 20241022 | 153300 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 184 | 20241022 | 153200 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 185 | 20241022 | 153100 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 0 |
| 186 | 20241022 | 153000 | 1296392510 | 19690 | 19690 | 19690 | 19690 | 1239 |
| 187 | 20241022 | 152900 | 1271996600 | 19680 | 19680 | 19680 | 19680 | 0 |
| 188 | 20241022 | 152800 | 1271996600 | 19680 | 19680 | 19680 | 19680 | 0 |
| 189 | 20241022 | 152700 | 1271996600 | 19680 | 19680 | 19680 | 19680 | 0 |
| 190 | 20241022 | 152600 | 1271996600 | 19680 | 19680 | 19680 | 19680 | 0 |
| 191 | 20241022 | 152500 | 1271996600 | 19680 | 19680 | 19680 | 19680 | 0 |
| 192 | 20241022 | 152400 | 1271996600 | 19680 | 19680 | 19680 | 19680 | 0 |
| 193 | 20241022 | 152300 | 1271996600 | 19680 | 19680 | 19680 | 19680 | 0 |
| 194 | 20241022 | 152200 | 1271996600 | 19680 | 19680 | 19680 | 19680 | 0 |
| 195 | 20241022 | 152100 | 1271996600 | 19680 | 19680 | 19680 | 19680 | 0 |
| 196 | 20241022 | 152000 | 1271996600 | 19680 | 19680 | 19680 | 19680 | 0 |
| 197 | 20241022 | 151900 | 1271996600 | 19680 | 19690 | 19690 | 19680 | 307 |
| 198 | 20241022 | 151800 | 1265952130 | 19700 | 19700 | 19700 | 19700 | 5 |
| 199 | 20241022 | 151700 | 1265853630 | 19700 | 19650 | 19700 | 19650 | 61 |
| 200 | 20241022 | 151600 | 1264654300 | 19650 | 19660 | 19660 | 19650 | 79 |
| 201 | 20241022 | 151500 | 1263101820 | 19660 | 19710 | 19710 | 19640 | 282 |
| 202 | 20241022 | 151400 | 1257559290 | 19710 | 19710 | 19710 | 19640 | 148 |
| 203 | 20241022 | 151300 | 1254650480 | 19640 | 19680 | 19730 | 19630 | 177 |
| 204 | 20241022 | 151200 | 1251172860 | 19650 | 19660 | 19680 | 19640 | 277 |
| 205 | 20241022 | 151100 | 1245729170 | 19650 | 19650 | 19690 | 19640 | 187 |
| 206 | 20241022 | 151000 | 1242054610 | 19650 | 19630 | 19690 | 19630 | 420 |
| 207 | 20241022 | 150900 | 1233805060 | 19640 | 19640 | 19660 | 19620 | 326 |
| 208 | 20241022 | 150800 | 1227405100 | 19640 | 19620 | 19640 | 19620 | 200 |
| 209 | 20241022 | 150700 | 1223479370 | 19620 | 19630 | 19630 | 19620 | 235 |
| 210 | 20241022 | 150600 | 1218867350 | 19630 | 19630 | 19640 | 19630 | 189 |
| 211 | 20241022 | 150500 | 1215157250 | 19620 | 19630 | 19640 | 19620 | 299 |
| 212 | 20241022 | 150400 | 1209288980 | 19630 | 19660 | 19660 | 19630 | 166 |
| 213 | 20241022 | 150300 | 1206027600 | 19660 | 19650 | 19660 | 19650 | 161 |
| 214 | 20241022 | 150200 | 1202863940 | 19660 | 19670 | 19670 | 19650 | 128 |
| 215 | 20241022 | 150100 | 1200347990 | 19680 | 19650 | 19680 | 19650 | 44 |
| 216 | 20241022 | 150000 | 1199483330 | 19660 | 19690 | 19700 | 19660 | 177 |
| 217 | 20241022 | 145900 | 1195999270 | 19690 | 19670 | 19690 | 19660 | 272 |
| 218 | 20241022 | 145800 | 1190646890 | 19680 | 19700 | 19700 | 19670 | 180 |
| 219 | 20241022 | 145700 | 1187102840 | 19670 | 19690 | 19690 | 19670 | 82 |
| 220 | 20241022 | 145600 | 1185489280 | 19680 | 19660 | 19690 | 19660 | 226 |
| 221 | 20241022 | 145500 | 1181042600 | 19650 | 19670 | 19670 | 19650 | 191 |
| 222 | 20241022 | 145400 | 1177288040 | 19680 | 19670 | 19690 | 19670 | 162 |
| 223 | 20241022 | 145300 | 1174099720 | 19670 | 19660 | 19670 | 19660 | 152 |
| 224 | 20241022 | 145200 | 1171110610 | 19660 | 19700 | 19700 | 19660 | 199 |
| 225 | 20241022 | 145100 | 1167192950 | 19650 | 19660 | 19680 | 19650 | 165 |
| 226 | 20241022 | 145000 | 1163948180 | 19650 | 19630 | 19660 | 19630 | 205 |
| 227 | 20241022 | 144900 | 1159922120 | 19630 | 19630 | 19630 | 19610 | 225 |
| 228 | 20241022 | 144800 | 1155506890 | 19630 | 19630 | 19630 | 19630 | 105 |
| 229 | 20241022 | 144700 | 1153445740 | 19610 | 19620 | 19620 | 19610 | 112 |
| 230 | 20241022 | 144600 | 1151248470 | 19640 | 19620 | 19650 | 19610 | 537 |
| 231 | 20241022 | 144500 | 1140712940 | 19620 | 19640 | 19640 | 19620 | 115 |
| 232 | 20241022 | 144400 | 1138454680 | 19660 | 19640 | 19660 | 19620 | 236 |
| 233 | 20241022 | 144300 | 1133821020 | 19650 | 19660 | 19670 | 19650 | 112 |
| 234 | 20241022 | 144200 | 1131619920 | 19660 | 19660 | 19670 | 19650 | 258 |
| 235 | 20241022 | 144100 | 1126547620 | 19660 | 19680 | 19680 | 19660 | 370 |
| 236 | 20241022 | 144000 | 1119272110 | 19690 | 19690 | 19700 | 19690 | 164 |
| 237 | 20241022 | 143900 | 1116041740 | 19700 | 19720 | 19720 | 19700 | 3473 |
| 238 | 20241022 | 143800 | 1047616360 | 19720 | 19700 | 19720 | 19700 | 140 |
| 239 | 20241022 | 143700 | 1044856240 | 19700 | 19720 | 19730 | 19700 | 1109 |
| 240 | 20241022 | 143600 | 1022997300 | 19720 | 19710 | 19730 | 19710 | 269 |
| 241 | 20241022 | 143500 | 1017693300 | 19710 | 19750 | 19750 | 19710 | 180 |
| 242 | 20241022 | 143400 | 1014141410 | 19750 | 19720 | 19760 | 19710 | 406 |
| 243 | 20241022 | 143300 | 1006136040 | 19740 | 19720 | 19740 | 19720 | 123 |
| 244 | 20241022 | 143200 | 1003708300 | 19720 | 19750 | 19750 | 19720 | 1133 |
| 245 | 20241022 | 143100 | 981337470 | 19750 | 19750 | 19760 | 19750 | 452 |
| 246 | 20241022 | 143000 | 972409860 | 19750 | 19710 | 19750 | 19710 | 218 |
| 247 | 20241022 | 142900 | 968106930 | 19710 | 19720 | 19720 | 19710 | 136 |
| 248 | 20241022 | 142800 | 965425430 | 19720 | 19730 | 19730 | 19720 | 173 |
| 249 | 20241022 | 142700 | 962013140 | 19730 | 19740 | 19740 | 19730 | 132 |
| 250 | 20241022 | 142600 | 959407940 | 19750 | 19760 | 19760 | 19740 | 171 |
| 251 | 20241022 | 142500 | 956029950 | 19750 | 19750 | 19750 | 19750 | 179 |
| 252 | 20241022 | 142400 | 952494700 | 19750 | 19750 | 19750 | 19750 | 356 |
| 253 | 20241022 | 142300 | 945463700 | 19750 | 19760 | 19760 | 19750 | 91 |
| 254 | 20241022 | 142200 | 943666190 | 19750 | 19750 | 19750 | 19750 | 183 |
| 255 | 20241022 | 142100 | 940051940 | 19750 | 19750 | 19760 | 19750 | 188 |
| 256 | 20241022 | 142000 | 936338760 | 19750 | 19760 | 19760 | 19750 | 86 |
| 257 | 20241022 | 141900 | 934639850 | 19760 | 19760 | 19770 | 19750 | 299 |
| 258 | 20241022 | 141800 | 928731690 | 19750 | 19750 | 19750 | 19750 | 535 |
| 259 | 20241022 | 141700 | 918165440 | 19750 | 19750 | 19750 | 19750 | 194 |
| 260 | 20241022 | 141600 | 914333940 | 19760 | 19750 | 19760 | 19750 | 538 |
| 261 | 20241022 | 141500 | 903708430 | 19750 | 19750 | 19760 | 19750 | 135 |
| 262 | 20241022 | 141400 | 901042170 | 19750 | 19750 | 19770 | 19750 | 176 |
| 263 | 20241022 | 141300 | 897565340 | 19760 | 19760 | 19770 | 19750 | 158 |
| 264 | 20241022 | 141200 | 894443420 | 19760 | 19760 | 19760 | 19750 | 160 |
| 265 | 20241022 | 141100 | 891282550 | 19760 | 19770 | 19770 | 19750 | 122 |
| 266 | 20241022 | 141000 | 888871990 | 19750 | 19760 | 19760 | 19750 | 189 |
| 267 | 20241022 | 140900 | 885137650 | 19760 | 19760 | 19760 | 19760 | 137 |
| 268 | 20241022 | 140800 | 882430530 | 19760 | 19750 | 19760 | 19750 | 326 |
| 269 | 20241022 | 140700 | 875990880 | 19750 | 19750 | 19760 | 19750 | 141 |
| 270 | 20241022 | 140600 | 873206120 | 19750 | 19750 | 19750 | 19750 | 65 |
| 271 | 20241022 | 140500 | 871922370 | 19750 | 19750 | 19750 | 19750 | 181 |
| 272 | 20241022 | 140400 | 868347620 | 19750 | 19750 | 19750 | 19750 | 139 |
| 273 | 20241022 | 140300 | 865602370 | 19750 | 19750 | 19750 | 19750 | 159 |
| 274 | 20241022 | 140200 | 862462120 | 19730 | 19760 | 19760 | 19730 | 1595 |
| 275 | 20241022 | 140100 | 830969110 | 19770 | 19770 | 19780 | 19760 | 207 |
| 276 | 20241022 | 140000 | 826876980 | 19760 | 19750 | 19780 | 19750 | 445 |
| 277 | 20241022 | 135900 | 818082330 | 19750 | 19750 | 19760 | 19750 | 229 |
| 278 | 20241022 | 135800 | 813559570 | 19750 | 19750 | 19750 | 19750 | 134 |
| 279 | 20241022 | 135700 | 810913070 | 19740 | 19750 | 19750 | 19740 | 418 |
| 280 | 20241022 | 135600 | 802657830 | 19750 | 19750 | 19750 | 19750 | 260 |
| 281 | 20241022 | 135500 | 797522830 | 19750 | 19750 | 19760 | 19750 | 140 |
| 282 | 20241022 | 135400 | 794757820 | 19750 | 19750 | 19760 | 19750 | 167 |
| 283 | 20241022 | 135300 | 791459550 | 19750 | 19750 | 19750 | 19750 | 132 |
| 284 | 20241022 | 135200 | 788852550 | 19750 | 19750 | 19750 | 19750 | 176 |
| 285 | 20241022 | 135100 | 785376550 | 19750 | 19750 | 19760 | 19750 | 136 |
| 286 | 20241022 | 135000 | 782690540 | 19750 | 19750 | 19760 | 19750 | 695 |
| 287 | 20241022 | 134900 | 768964240 | 19750 | 19750 | 19750 | 19750 | 107 |
| 288 | 20241022 | 134800 | 766850990 | 19750 | 19750 | 19750 | 19750 | 158 |
| 289 | 20241022 | 134700 | 763730490 | 19750 | 19750 | 19760 | 19750 | 92 |
| 290 | 20241022 | 134600 | 761913480 | 19750 | 19750 | 19750 | 19750 | 172 |
| 291 | 20241022 | 134500 | 758516480 | 19750 | 19750 | 19750 | 19750 | 132 |
| 292 | 20241022 | 134400 | 755909480 | 19760 | 19750 | 19760 | 19750 | 166 |
| 293 | 20241022 | 134300 | 752629650 | 19760 | 19750 | 19770 | 19750 | 158 |
| 294 | 20241022 | 134200 | 749508030 | 19780 | 19750 | 19780 | 19740 | 415 |
| 295 | 20241022 | 134100 | 741311300 | 19750 | 19750 | 19750 | 19750 | 156 |
| 296 | 20241022 | 134000 | 738230300 | 19750 | 19750 | 19750 | 19750 | 133 |
| 297 | 20241022 | 133900 | 735603550 | 19750 | 19750 | 19750 | 19750 | 124 |
| 298 | 20241022 | 133800 | 733154550 | 19750 | 19750 | 19750 | 19750 | 92 |
| 299 | 20241022 | 133700 | 731337550 | 19750 | 19750 | 19750 | 19750 | 169 |
| 300 | 20241022 | 133600 | 727999800 | 19750 | 19750 | 19750 | 19750 | 162 |
| 301 | 20241022 | 133500 | 724800300 | 19760 | 19750 | 19760 | 19750 | 135 |
| 302 | 20241022 | 133400 | 722134040 | 19750 | 19750 | 19750 | 19750 | 194 |
| 303 | 20241022 | 133300 | 718302540 | 19750 | 19750 | 19750 | 19750 | 116 |
| 304 | 20241022 | 133200 | 716011540 | 19750 | 19750 | 19760 | 19750 | 458 |
| 305 | 20241022 | 133100 | 706966020 | 19750 | 19750 | 19760 | 19750 | 119 |
| 306 | 20241022 | 133000 | 704615760 | 19750 | 19750 | 19750 | 19750 | 124 |
| 307 | 20241022 | 132900 | 702166760 | 19750 | 19750 | 19760 | 19740 | 392 |
| 308 | 20241022 | 132800 | 694424890 | 19750 | 19760 | 19770 | 19750 | 179 |
| 309 | 20241022 | 132700 | 690888800 | 19750 | 19750 | 19750 | 19750 | 161 |
| 310 | 20241022 | 132600 | 687709050 | 19750 | 19750 | 19750 | 19750 | 103 |
| 311 | 20241022 | 132500 | 685674800 | 19750 | 19750 | 19760 | 19750 | 224 |
| 312 | 20241022 | 132400 | 681250420 | 19750 | 19760 | 19760 | 19750 | 153 |
| 313 | 20241022 | 132300 | 678228110 | 19750 | 19760 | 19760 | 19750 | 205 |
| 314 | 20241022 | 132200 | 674178570 | 19760 | 19750 | 19760 | 19750 | 3 |
| 315 | 20241022 | 132100 | 674119300 | 19750 | 19770 | 19770 | 19750 | 57 |
| 316 | 20241022 | 132000 | 672993250 | 19770 | 19780 | 19780 | 19770 | 4 |
| 317 | 20241022 | 131900 | 672914160 | 19770 | 19750 | 19770 | 19750 | 43 |
| 318 | 20241022 | 131800 | 672064150 | 19750 | 19770 | 19770 | 19750 | 54 |
| 319 | 20241022 | 131700 | 670997290 | 19770 | 19750 | 19770 | 19750 | 65 |
| 320 | 20241022 | 131600 | 669712280 | 19750 | 19750 | 19750 | 19750 | 18 |
| 321 | 20241022 | 131500 | 669356780 | 19750 | 19750 | 19750 | 19750 | 45 |
| 322 | 20241022 | 131400 | 668468030 | 19750 | 19770 | 19770 | 19750 | 47 |
| 323 | 20241022 | 131300 | 667539160 | 19750 | 19760 | 19770 | 19750 | 138 |
| 324 | 20241022 | 131200 | 664812480 | 19760 | 19760 | 19770 | 19760 | 57 |
| 325 | 20241022 | 131100 | 663686150 | 19760 | 19770 | 19770 | 19760 | 31 |
| 326 | 20241022 | 131000 | 663073300 | 19770 | 19760 | 19770 | 19760 | 176 |
| 327 | 20241022 | 130900 | 659594030 | 19750 | 19750 | 19750 | 19750 | 18 |
| 328 | 20241022 | 130800 | 659238530 | 19760 | 19750 | 19760 | 19750 | 98 |
| 329 | 20241022 | 130700 | 657302490 | 19750 | 19750 | 19750 | 19750 | 48 |
| 330 | 20241022 | 130600 | 656354490 | 19750 | 19750 | 19750 | 19750 | 1 |
| 331 | 20241022 | 130500 | 656334740 | 19750 | 19750 | 19750 | 19750 | 50 |
| 332 | 20241022 | 130400 | 655347240 | 19750 | 19770 | 19770 | 19750 | 44 |
| 333 | 20241022 | 130300 | 654478220 | 19760 | 19750 | 19760 | 19750 | 15 |
| 334 | 20241022 | 130200 | 654181960 | 19760 | 19760 | 19760 | 19760 | 61 |
| 335 | 20241022 | 130100 | 652976600 | 19770 | 19770 | 19770 | 19750 | 51 |
| 336 | 20241022 | 130000 | 651969190 | 19750 | 19770 | 19770 | 19750 | 34 |
| 337 | 20241022 | 125900 | 651297290 | 19750 | 19750 | 19750 | 19750 | 40 |
| 338 | 20241022 | 125800 | 650507290 | 19750 | 19750 | 19750 | 19750 | 56 |
| 339 | 20241022 | 125700 | 649401290 | 19770 | 19770 | 19770 | 19770 | 102 |
| 340 | 20241022 | 125600 | 647384750 | 19770 | 19750 | 19770 | 19750 | 16 |
| 341 | 20241022 | 125500 | 647068730 | 19780 | 19750 | 19780 | 19750 | 99 |
| 342 | 20241022 | 125400 | 645113300 | 19750 | 19750 | 19750 | 19750 | 57 |
| 343 | 20241022 | 125300 | 643987550 | 19780 | 19780 | 19780 | 19780 | 0 |
| 344 | 20241022 | 125200 | 643987550 | 19780 | 19750 | 19780 | 19750 | 56 |
| 345 | 20241022 | 125100 | 642881520 | 19750 | 19750 | 19750 | 19740 | 419 |
| 346 | 20241022 | 125000 | 634606700 | 19750 | 19750 | 19750 | 19750 | 130 |
| 347 | 20241022 | 124900 | 632039200 | 19750 | 19750 | 19750 | 19750 | 42 |
| 348 | 20241022 | 124800 | 631209700 | 19750 | 19750 | 19750 | 19750 | 42 |
| 349 | 20241022 | 124700 | 630380200 | 19750 | 19750 | 19750 | 19750 | 99 |
| 350 | 20241022 | 124600 | 628424950 | 19750 | 19750 | 19750 | 19750 | 0 |
| 351 | 20241022 | 124500 | 628424950 | 19750 | 19750 | 19750 | 19750 | 16 |
| 352 | 20241022 | 124400 | 628108950 | 19760 | 19760 | 19760 | 19750 | 146 |
| 353 | 20241022 | 124300 | 625224420 | 19760 | 19770 | 19770 | 19760 | 127 |
| 354 | 20241022 | 124200 | 622713930 | 19770 | 19770 | 19770 | 19770 | 14 |
| 355 | 20241022 | 124100 | 622437150 | 19770 | 19770 | 19770 | 19770 | 42 |
| 356 | 20241022 | 124000 | 621606810 | 19790 | 19770 | 19790 | 19770 | 15 |
| 357 | 20241022 | 123900 | 621310240 | 19770 | 19760 | 19770 | 19760 | 134 |
| 358 | 20241022 | 123800 | 618661980 | 19750 | 19750 | 19750 | 19750 | 14 |
| 359 | 20241022 | 123700 | 618385480 | 19750 | 19770 | 19770 | 19750 | 45 |
| 360 | 20241022 | 123600 | 617496690 | 19770 | 19750 | 19770 | 19750 | 15 |
| 361 | 20241022 | 123500 | 617200420 | 19760 | 19760 | 19760 | 19760 | 4 |
| 362 | 20241022 | 123400 | 617121380 | 19760 | 19770 | 19770 | 19750 | 77 |
| 363 | 20241022 | 123300 | 615600230 | 19760 | 19780 | 19780 | 19760 | 34 |
| 364 | 20241022 | 123200 | 614928370 | 19760 | 19760 | 19760 | 19760 | 0 |
| 365 | 20241022 | 123100 | 614928370 | 19760 | 19750 | 19760 | 19750 | 75 |
| 366 | 20241022 | 123000 | 613446800 | 19790 | 19780 | 19790 | 19780 | 130 |
| 367 | 20241022 | 122900 | 610874590 | 19700 | 19780 | 19780 | 19700 | 17 |
| 368 | 20241022 | 122800 | 610539590 | 19710 | 19710 | 19710 | 19700 | 701 |
| 369 | 20241022 | 122700 | 596727380 | 19710 | 19710 | 19710 | 19710 | 57 |
| 370 | 20241022 | 122600 | 595603910 | 19780 | 19780 | 19780 | 19780 | 0 |
| 371 | 20241022 | 122500 | 595603910 | 19780 | 19780 | 19780 | 19780 | 1 |
| 372 | 20241022 | 122400 | 595584130 | 19710 | 19710 | 19710 | 19710 | 56 |
| 373 | 20241022 | 122300 | 594480370 | 19730 | 19730 | 19730 | 19730 | 2 |
| 374 | 20241022 | 122200 | 594440910 | 19730 | 19730 | 19730 | 19710 | 646 |
| 375 | 20241022 | 122100 | 581697540 | 19730 | 19760 | 19760 | 19730 | 10 |
| 376 | 20241022 | 122000 | 581500090 | 19730 | 19750 | 19760 | 19730 | 1126 |
| 377 | 20241022 | 121900 | 559273280 | 19750 | 19750 | 19750 | 19750 | 0 |
| 378 | 20241022 | 121800 | 559273280 | 19750 | 19750 | 19750 | 19750 | 14 |
| 379 | 20241022 | 121700 | 558996780 | 19750 | 19770 | 19770 | 19750 | 53 |
| 380 | 20241022 | 121600 | 557949830 | 19750 | 19750 | 19750 | 19750 | 0 |
| 381 | 20241022 | 121500 | 557949830 | 19750 | 19780 | 19780 | 19750 | 15 |
| 382 | 20241022 | 121400 | 557653550 | 19750 | 19750 | 19750 | 19750 | 42 |
| 383 | 20241022 | 121300 | 556824050 | 19750 | 19780 | 19780 | 19750 | 15 |
| 384 | 20241022 | 121200 | 556527770 | 19750 | 19750 | 19750 | 19750 | 0 |
| 385 | 20241022 | 121100 | 556527770 | 19750 | 19770 | 19770 | 19750 | 415 |
| 386 | 20241022 | 121000 | 548328570 | 19760 | 19760 | 19760 | 19750 | 178 |
| 387 | 20241022 | 120900 | 544811440 | 19760 | 19750 | 19760 | 19750 | 66 |
| 388 | 20241022 | 120800 | 543507510 | 19760 | 19760 | 19760 | 19760 | 30 |
| 389 | 20241022 | 120700 | 542914710 | 19750 | 19750 | 19750 | 19750 | 73 |
| 390 | 20241022 | 120600 | 541472960 | 19750 | 19750 | 19750 | 19750 | 14 |
| 391 | 20241022 | 120500 | 541196460 | 19750 | 19760 | 19760 | 19750 | 31 |
| 392 | 20241022 | 120400 | 540584200 | 19750 | 19750 | 19750 | 19750 | 85 |
| 393 | 20241022 | 120300 | 538905450 | 19750 | 19750 | 19750 | 19750 | 5 |
| 394 | 20241022 | 120200 | 538806700 | 19750 | 19750 | 19750 | 19750 | 14 |
| 395 | 20241022 | 120100 | 538530200 | 19750 | 19750 | 19760 | 19750 | 87 |
| 396 | 20241022 | 120000 | 536811940 | 19750 | 19750 | 19750 | 19750 | 57 |
| 397 | 20241022 | 115900 | 535686190 | 19750 | 19750 | 19750 | 19750 | 0 |
| 398 | 20241022 | 115800 | 535686190 | 19750 | 19750 | 19750 | 19750 | 30 |
| 399 | 20241022 | 115700 | 535093690 | 19750 | 19750 | 19760 | 19750 | 69 |
| 400 | 20241022 | 115600 | 533730830 | 19740 | 19740 | 19740 | 19740 | 0 |
| 401 | 20241022 | 115500 | 533730830 | 19740 | 19730 | 19790 | 19730 | 69 |
| 402 | 20241022 | 115400 | 532368020 | 19790 | 19790 | 19790 | 19790 | 18 |
| 403 | 20241022 | 115300 | 532011800 | 19730 | 19740 | 19790 | 19730 | 325 |
| 404 | 20241022 | 115200 | 525596820 | 19740 | 19740 | 19740 | 19740 | 0 |
| 405 | 20241022 | 115100 | 525596820 | 19740 | 19740 | 19740 | 19740 | 81 |
| 406 | 20241022 | 115000 | 523997880 | 19740 | 19740 | 19740 | 19740 | 42 |
| 407 | 20241022 | 114900 | 523168800 | 19750 | 19740 | 19750 | 19740 | 36 |
| 408 | 20241022 | 114800 | 522458150 | 19740 | 19740 | 19740 | 19740 | 15 |
| 409 | 20241022 | 114700 | 522162050 | 19740 | 19740 | 19740 | 19740 | 42 |
| 410 | 20241022 | 114600 | 521332970 | 19750 | 19750 | 19750 | 19750 | 88 |
| 411 | 20241022 | 114500 | 519594970 | 19770 | 19750 | 19770 | 19750 | 10 |
| 412 | 20241022 | 114400 | 519397450 | 19750 | 19750 | 19750 | 19750 | 14 |
| 413 | 20241022 | 114300 | 519120950 | 19750 | 19780 | 19780 | 19750 | 51 |
| 414 | 20241022 | 114200 | 518113490 | 19770 | 19780 | 19780 | 19770 | 19 |
| 415 | 20241022 | 114100 | 517737850 | 19780 | 19780 | 19780 | 19780 | 0 |
| 416 | 20241022 | 114000 | 517737850 | 19780 | 19750 | 19780 | 19750 | 58 |
| 417 | 20241022 | 113900 | 516592290 | 19760 | 19760 | 19760 | 19760 | 0 |
| 418 | 20241022 | 113800 | 516592290 | 19760 | 19760 | 19760 | 19760 | 64 |
| 419 | 20241022 | 113700 | 515327650 | 19750 | 19750 | 19750 | 19750 | 44 |
| 420 | 20241022 | 113600 | 514458650 | 19750 | 19750 | 19760 | 19750 | 171 |
| 421 | 20241022 | 113500 | 511080400 | 19750 | 19750 | 19750 | 19750 | 14 |
| 422 | 20241022 | 113400 | 510803900 | 19750 | 19750 | 19750 | 19750 | 31 |
| 423 | 20241022 | 113300 | 510191650 | 19750 | 19760 | 19760 | 19750 | 51 |
| 424 | 20241022 | 113200 | 509184320 | 19760 | 19760 | 19760 | 19760 | 0 |
| 425 | 20241022 | 113100 | 509184320 | 19760 | 19760 | 19760 | 19760 | 127 |
| 426 | 20241022 | 113000 | 506674800 | 19770 | 19760 | 19770 | 19760 | 44 |
| 427 | 20241022 | 112900 | 505805350 | 19760 | 19760 | 19760 | 19760 | 0 |
| 428 | 20241022 | 112800 | 505805350 | 19760 | 19760 | 19760 | 19760 | 48 |
| 429 | 20241022 | 112700 | 504856870 | 19760 | 19760 | 19760 | 19760 | 0 |
| 430 | 20241022 | 112600 | 504856870 | 19760 | 19760 | 19780 | 19760 | 75 |
| 431 | 20241022 | 112500 | 503374850 | 19760 | 19760 | 19760 | 19760 | 0 |
| 432 | 20241022 | 112400 | 503374850 | 19760 | 19750 | 19760 | 19750 | 85 |
| 433 | 20241022 | 112300 | 501695390 | 19750 | 19760 | 19760 | 19750 | 331 |
| 434 | 20241022 | 112200 | 495158130 | 19760 | 19750 | 19770 | 19750 | 17 |
| 435 | 20241022 | 112100 | 494822340 | 19750 | 19750 | 19750 | 19750 | 0 |
| 436 | 20241022 | 112000 | 494822340 | 19750 | 19750 | 19750 | 19750 | 73 |
| 437 | 20241022 | 111900 | 493380590 | 19750 | 19770 | 19770 | 19750 | 77 |
| 438 | 20241022 | 111800 | 491859200 | 19780 | 19780 | 19780 | 19780 | 1 |
| 439 | 20241022 | 111700 | 491839420 | 19770 | 19770 | 19770 | 19770 | 50 |
| 440 | 20241022 | 111600 | 490850920 | 19770 | 19770 | 19770 | 19770 | 42 |
| 441 | 20241022 | 111500 | 490020580 | 19770 | 19780 | 19780 | 19770 | 115 |
| 442 | 20241022 | 111400 | 487746840 | 19790 | 19780 | 19790 | 19780 | 10 |
| 443 | 20241022 | 111300 | 487548960 | 19780 | 19790 | 19790 | 19780 | 72 |
| 444 | 20241022 | 111200 | 486124590 | 19790 | 19790 | 19790 | 19790 | 10 |
| 445 | 20241022 | 111100 | 485926690 | 19790 | 19790 | 19790 | 19790 | 59 |
| 446 | 20241022 | 111000 | 484759080 | 19790 | 19780 | 19790 | 19780 | 95 |
| 447 | 20241022 | 110900 | 482879260 | 19780 | 19780 | 19780 | 19780 | 98 |
| 448 | 20241022 | 110800 | 480940820 | 19770 | 19750 | 19770 | 19750 | 66 |
| 449 | 20241022 | 110700 | 479636280 | 19760 | 19770 | 19770 | 19760 | 38 |
| 450 | 20241022 | 110600 | 478885330 | 19770 | 19750 | 19770 | 19750 | 58 |
| 451 | 20241022 | 110500 | 477739810 | 19750 | 19750 | 19750 | 19750 | 0 |
| 452 | 20241022 | 110400 | 477739810 | 19750 | 19750 | 19780 | 19750 | 31 |
| 453 | 20241022 | 110300 | 477127350 | 19750 | 19750 | 19750 | 19750 | 47 |
| 454 | 20241022 | 110200 | 476199100 | 19770 | 19770 | 19770 | 19770 | 32 |
| 455 | 20241022 | 110100 | 475566460 | 19750 | 19760 | 19760 | 19750 | 82 |
| 456 | 20241022 | 110000 | 473946480 | 19750 | 19750 | 19750 | 19750 | 20 |
| 457 | 20241022 | 105900 | 473551480 | 19750 | 19760 | 19760 | 19750 | 93 |
| 458 | 20241022 | 105800 | 471714370 | 19770 | 19750 | 19770 | 19740 | 727 |
| 459 | 20241022 | 105700 | 457356370 | 19750 | 19750 | 19750 | 19750 | 34 |
| 460 | 20241022 | 105600 | 456684870 | 19750 | 19750 | 19750 | 19750 | 43 |
| 461 | 20241022 | 105500 | 455835620 | 19750 | 19750 | 19750 | 19750 | 94 |
| 462 | 20241022 | 105400 | 453979120 | 19770 | 19750 | 19770 | 19750 | 11 |
| 463 | 20241022 | 105300 | 453761850 | 19750 | 19750 | 19750 | 19750 | 21 |
| 464 | 20241022 | 105200 | 453347100 | 19750 | 19750 | 19750 | 19750 | 36 |
| 465 | 20241022 | 105100 | 452636100 | 19770 | 19770 | 19770 | 19770 | 39 |
| 466 | 20241022 | 105000 | 451865070 | 19770 | 19750 | 19770 | 19750 | 15 |
| 467 | 20241022 | 104900 | 451568800 | 19760 | 19750 | 19760 | 19750 | 168 |
| 468 | 20241022 | 104800 | 448250500 | 19750 | 19750 | 19760 | 19750 | 264 |
| 469 | 20241022 | 104700 | 443036300 | 19760 | 19760 | 19760 | 19760 | 2 |
| 470 | 20241022 | 104600 | 442996780 | 19750 | 19750 | 19750 | 19750 | 88 |
| 471 | 20241022 | 104500 | 441258780 | 19750 | 19750 | 19750 | 19750 | 1 |
| 472 | 20241022 | 104400 | 441239030 | 19760 | 19760 | 19760 | 19760 | 40 |
| 473 | 20241022 | 104300 | 440448630 | 19750 | 19760 | 19760 | 19750 | 44 |
| 474 | 20241022 | 104200 | 439579620 | 19750 | 19750 | 19750 | 19750 | 48 |
| 475 | 20241022 | 104100 | 438631620 | 19750 | 19750 | 19750 | 19750 | 15 |
| 476 | 20241022 | 104000 | 438335370 | 19750 | 19770 | 19770 | 19750 | 105 |
| 477 | 20241022 | 103900 | 436259620 | 19750 | 19770 | 19770 | 19750 | 367 |
| 478 | 20241022 | 103800 | 429008130 | 19760 | 19760 | 19760 | 19760 | 30 |
| 479 | 20241022 | 103700 | 428415330 | 19770 | 19760 | 19770 | 19750 | 151 |
| 480 | 20241022 | 103600 | 425431700 | 19760 | 19760 | 19760 | 19750 | 50 |
| 481 | 20241022 | 103500 | 424443910 | 19770 | 19770 | 19770 | 19770 | 7 |
| 482 | 20241022 | 103400 | 424305520 | 19760 | 19760 | 19760 | 19760 | 43 |
| 483 | 20241022 | 103300 | 423455840 | 19760 | 19760 | 19760 | 19760 | 0 |
| 484 | 20241022 | 103200 | 423455840 | 19760 | 19780 | 19780 | 19750 | 60 |
| 485 | 20241022 | 103100 | 422270320 | 19780 | 19790 | 19790 | 19760 | 7 |
| 486 | 20241022 | 103000 | 422131950 | 19750 | 19750 | 19750 | 19700 | 345 |
| 487 | 20241022 | 102900 | 415318950 | 19750 | 19790 | 19790 | 19750 | 27 |
| 488 | 20241022 | 102800 | 414785460 | 19790 | 19750 | 19790 | 19750 | 59 |
| 489 | 20241022 | 102700 | 413618410 | 19790 | 19790 | 19790 | 19790 | 1 |
| 490 | 20241022 | 102600 | 413598620 | 19700 | 19700 | 19700 | 19700 | 0 |
| 491 | 20241022 | 102500 | 413598620 | 19700 | 19740 | 19740 | 19700 | 202 |
| 492 | 20241022 | 102400 | 409613420 | 19750 | 19750 | 19750 | 19750 | 177 |
| 493 | 20241022 | 102300 | 406117670 | 19700 | 19780 | 19780 | 19700 | 15 |
| 494 | 20241022 | 102200 | 405822090 | 19700 | 19700 | 19750 | 19700 | 44 |
| 495 | 20241022 | 102100 | 404955240 | 19700 | 19710 | 19710 | 19700 | 86 |
| 496 | 20241022 | 102000 | 403260320 | 19700 | 19700 | 19700 | 19700 | 48 |
| 497 | 20241022 | 101900 | 402314720 | 19700 | 19680 | 19700 | 19670 | 69 |
| 498 | 20241022 | 101800 | 400956980 | 19700 | 19690 | 19700 | 19690 | 168 |
| 499 | 20241022 | 101700 | 397648040 | 19700 | 19700 | 19700 | 19700 | 100 |
| 500 | 20241022 | 101600 | 395678040 | 19680 | 19700 | 19700 | 19680 | 321 |
| 501 | 20241022 | 101500 | 389354620 | 19670 | 19690 | 19700 | 19670 | 106 |
| 502 | 20241022 | 101400 | 387268180 | 19670 | 19670 | 19670 | 19670 | 14 |
| 503 | 20241022 | 101300 | 386992800 | 19670 | 19670 | 19670 | 19670 | 28 |
| 504 | 20241022 | 101200 | 386442040 | 19670 | 19680 | 19700 | 19670 | 295 |
| 505 | 20241022 | 101100 | 380632780 | 19680 | 19660 | 19700 | 19660 | 444 |
| 506 | 20241022 | 101000 | 371890220 | 19660 | 19660 | 19660 | 19660 | 50 |
| 507 | 20241022 | 100900 | 370907220 | 19700 | 19610 | 19700 | 19610 | 304 |
| 508 | 20241022 | 100800 | 364937280 | 19620 | 19610 | 19620 | 19610 | 75 |
| 509 | 20241022 | 100700 | 363466270 | 19600 | 19620 | 19620 | 19600 | 33 |
| 510 | 20241022 | 100600 | 362819280 | 19600 | 19590 | 19600 | 19590 | 83 |
| 511 | 20241022 | 100500 | 361192620 | 19590 | 19600 | 19600 | 19590 | 116 |
| 512 | 20241022 | 100400 | 358919720 | 19600 | 19620 | 19620 | 19590 | 16 |
| 513 | 20241022 | 100300 | 358606210 | 19600 | 19590 | 19600 | 19580 | 151 |
| 514 | 20241022 | 100200 | 355647910 | 19590 | 19580 | 19590 | 19580 | 315 |
| 515 | 20241022 | 100100 | 349477670 | 19590 | 19580 | 19590 | 19580 | 57 |
| 516 | 20241022 | 100000 | 348361440 | 19580 | 19590 | 19590 | 19580 | 277 |
| 517 | 20241022 | 095900 | 342935190 | 19620 | 19590 | 19620 | 19590 | 478 |
| 518 | 20241022 | 095800 | 333561810 | 19620 | 19580 | 19620 | 19580 | 103 |
| 519 | 20241022 | 095700 | 331543360 | 19580 | 19580 | 19580 | 19580 | 18 |
| 520 | 20241022 | 095600 | 331190920 | 19580 | 19580 | 19580 | 19580 | 31 |
| 521 | 20241022 | 095500 | 330583940 | 19580 | 19580 | 19580 | 19570 | 120 |
| 522 | 20241022 | 095400 | 328234360 | 19580 | 19580 | 19580 | 19580 | 32 |
| 523 | 20241022 | 095300 | 327607800 | 19580 | 19580 | 19580 | 19580 | 15 |
| 524 | 20241022 | 095200 | 327314100 | 19590 | 19570 | 19640 | 19570 | 408 |
| 525 | 20241022 | 095100 | 319308620 | 19570 | 19570 | 19570 | 19570 | 58 |
| 526 | 20241022 | 095000 | 318173560 | 19570 | 19570 | 19570 | 19570 | 15 |
| 527 | 20241022 | 094900 | 317880010 | 19570 | 19640 | 19640 | 19570 | 87 |
| 528 | 20241022 | 094800 | 316175630 | 19570 | 19640 | 19640 | 19570 | 250 |
| 529 | 20241022 | 094700 | 311269830 | 19570 | 19610 | 19640 | 19570 | 782 |
| 530 | 20241022 | 094600 | 295952380 | 19610 | 19610 | 19700 | 19610 | 32 |
| 531 | 20241022 | 094500 | 295324770 | 19600 | 19630 | 19630 | 19600 | 411 |
| 532 | 20241022 | 094400 | 287260350 | 19600 | 19610 | 19690 | 19600 | 495 |
| 533 | 20241022 | 094300 | 277551690 | 19610 | 19620 | 19620 | 19610 | 196 |
| 534 | 20241022 | 094200 | 273707290 | 19620 | 19610 | 19620 | 19610 | 152 |
| 535 | 20241022 | 094100 | 270726310 | 19610 | 19610 | 19670 | 19600 | 441 |
| 536 | 20241022 | 094000 | 262068580 | 19610 | 19630 | 19690 | 19600 | 743 |
| 537 | 20241022 | 093900 | 247494570 | 19630 | 19660 | 19700 | 19630 | 829 |
| 538 | 20241022 | 093800 | 231204210 | 19650 | 19660 | 19700 | 19650 | 828 |
| 539 | 20241022 | 093700 | 214916860 | 19650 | 19680 | 19690 | 19650 | 762 |
| 540 | 20241022 | 093600 | 199930450 | 19680 | 19730 | 19730 | 19680 | 1887 |
| 541 | 20241022 | 093500 | 162752620 | 19740 | 19750 | 19760 | 19740 | 559 |
| 542 | 20241022 | 093400 | 151713220 | 19750 | 19760 | 19760 | 19750 | 326 |
| 543 | 20241022 | 093300 | 145274570 | 19750 | 19750 | 19750 | 19730 | 800 |
| 544 | 20241022 | 093200 | 129477990 | 19730 | 19780 | 19780 | 19730 | 1258 |
| 545 | 20241022 | 093100 | 104623610 | 19780 | 19780 | 19780 | 19770 | 92 |
| 546 | 20241022 | 093000 | 102804200 | 19770 | 19770 | 19770 | 19770 | 0 |
| 547 | 20241022 | 092900 | 102804200 | 19770 | 19770 | 19770 | 19770 | 14 |
| 548 | 20241022 | 092800 | 102527420 | 19770 | 19770 | 19860 | 19770 | 45 |
| 549 | 20241022 | 092700 | 101637680 | 19770 | 19770 | 19770 | 19770 | 14 |
| 550 | 20241022 | 092600 | 101360900 | 19770 | 19770 | 19770 | 19770 | 19 |
| 551 | 20241022 | 092500 | 100985270 | 19770 | 19770 | 19770 | 19770 | 58 |
| 552 | 20241022 | 092400 | 99838610 | 19860 | 19810 | 19860 | 19760 | 67 |
| 553 | 20241022 | 092300 | 98512570 | 19810 | 19810 | 19810 | 19810 | 28 |
| 554 | 20241022 | 092200 | 97957890 | 19810 | 19810 | 19810 | 19810 | 18 |
| 555 | 20241022 | 092100 | 97601310 | 19760 | 19760 | 19760 | 19760 | 179 |
| 556 | 20241022 | 092000 | 94064270 | 19760 | 19760 | 19760 | 19760 | 2 |
| 557 | 20241022 | 091900 | 94024750 | 19760 | 19760 | 19760 | 19760 | 16 |
| 558 | 20241022 | 091800 | 93708590 | 19760 | 19760 | 19760 | 19760 | 16 |
| 559 | 20241022 | 091700 | 93392430 | 19760 | 19770 | 19770 | 19760 | 9 |
| 560 | 20241022 | 091600 | 93214570 | 19760 | 19770 | 19770 | 19760 | 873 |
| 561 | 20241022 | 091500 | 75956280 | 19780 | 19870 | 19870 | 19780 | 33 |
| 562 | 20241022 | 091400 | 75302190 | 19770 | 19770 | 19770 | 19770 | 36 |
| 563 | 20241022 | 091300 | 74590470 | 19760 | 19760 | 19760 | 19760 | 19 |
| 564 | 20241022 | 091200 | 74215030 | 19750 | 19790 | 19790 | 19740 | 130 |
| 565 | 20241022 | 091100 | 71646120 | 19780 | 19770 | 19790 | 19770 | 111 |
| 566 | 20241022 | 091000 | 69450650 | 19740 | 19720 | 19740 | 19720 | 91 |
| 567 | 20241022 | 090900 | 67655230 | 19720 | 19710 | 19720 | 19710 | 35 |
| 568 | 20241022 | 090800 | 66965320 | 19710 | 19750 | 19750 | 19710 | 814 |
| 569 | 20241022 | 090700 | 50908470 | 19750 | 19770 | 19770 | 19750 | 143 |
| 570 | 20241022 | 090600 | 48083920 | 19760 | 19760 | 19770 | 19750 | 391 |
| 571 | 20241022 | 090500 | 40359350 | 19770 | 19790 | 19790 | 19770 | 293 |
| 572 | 20241022 | 090400 | 34563510 | 19800 | 19810 | 19810 | 19800 | 360 |
| 573 | 20241022 | 090300 | 27434650 | 19810 | 19810 | 19810 | 19810 | 18 |
| 574 | 20241022 | 090200 | 27078070 | 19810 | 19810 | 19810 | 19800 | 415 |
| 575 | 20241022 | 090100 | 18859060 | 19800 | 19810 | 19810 | 19800 | 409 |
| 576 | 20241022 | 090000 | 10757680 | 19820 | 19810 | 19840 | 19810 | 543 |