32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241018 | 191200 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 4301 |
| 3 | 20241018 | 191100 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 4 | 20241018 | 191000 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 5 | 20241018 | 190900 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 6 | 20241018 | 190800 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 7 | 20241018 | 190700 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 8 | 20241018 | 190600 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 9 | 20241018 | 190500 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 10 | 20241018 | 190400 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 11 | 20241018 | 190300 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 12 | 20241018 | 190200 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 13 | 20241018 | 190100 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 14 | 20241018 | 190000 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 15 | 20241018 | 185900 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 16 | 20241018 | 185800 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 17 | 20241018 | 185700 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 18 | 20241018 | 185600 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 19 | 20241018 | 185500 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 20 | 20241018 | 185400 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 21 | 20241018 | 185300 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 22 | 20241018 | 185200 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 23 | 20241018 | 185100 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 24 | 20241018 | 185000 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 25 | 20241018 | 184900 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 26 | 20241018 | 184800 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 27 | 20241018 | 184700 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 28 | 20241018 | 184600 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 29 | 20241018 | 184500 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 30 | 20241018 | 184400 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 31 | 20241018 | 184300 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 32 | 20241018 | 184200 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 4301 |
| 33 | 20241018 | 184100 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 34 | 20241018 | 184000 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 35 | 20241018 | 183900 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 36 | 20241018 | 183800 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 37 | 20241018 | 183700 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 38 | 20241018 | 183600 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 39 | 20241018 | 183500 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 40 | 20241018 | 183400 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 41 | 20241018 | 183300 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 42 | 20241018 | 183200 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 43 | 20241018 | 183100 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 44 | 20241018 | 183000 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 45 | 20241018 | 182900 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 46 | 20241018 | 182800 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 47 | 20241018 | 182700 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 48 | 20241018 | 182600 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 49 | 20241018 | 182500 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 50 | 20241018 | 182400 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 51 | 20241018 | 182300 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 52 | 20241018 | 182200 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 53 | 20241018 | 182100 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 54 | 20241018 | 182000 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 55 | 20241018 | 181900 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 56 | 20241018 | 181800 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 57 | 20241018 | 181700 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 58 | 20241018 | 181600 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 59 | 20241018 | 181500 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 60 | 20241018 | 181400 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 61 | 20241018 | 181300 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 62 | 20241018 | 181200 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 4301 |
| 63 | 20241018 | 181100 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 64 | 20241018 | 181000 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 65 | 20241018 | 180900 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 66 | 20241018 | 180800 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 67 | 20241018 | 180700 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 68 | 20241018 | 180600 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 69 | 20241018 | 180500 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 70 | 20241018 | 180400 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 71 | 20241018 | 180300 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 72 | 20241018 | 180200 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 73 | 20241018 | 180100 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 74 | 20241018 | 180000 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 75 | 20241018 | 175900 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 76 | 20241018 | 175800 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 77 | 20241018 | 175700 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 78 | 20241018 | 175600 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 79 | 20241018 | 175500 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 80 | 20241018 | 175400 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 81 | 20241018 | 175300 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 82 | 20241018 | 175200 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 83 | 20241018 | 175100 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 84 | 20241018 | 175000 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 85 | 20241018 | 174900 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 86 | 20241018 | 174800 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 87 | 20241018 | 174700 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 88 | 20241018 | 174600 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 89 | 20241018 | 174500 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 90 | 20241018 | 174400 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 91 | 20241018 | 174300 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 92 | 20241018 | 174200 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 4301 |
| 93 | 20241018 | 174100 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 94 | 20241018 | 174000 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 95 | 20241018 | 173900 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 96 | 20241018 | 173800 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 97 | 20241018 | 173700 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 98 | 20241018 | 173600 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 99 | 20241018 | 173500 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 100 | 20241018 | 173400 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 101 | 20241018 | 173300 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 102 | 20241018 | 173200 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 103 | 20241018 | 173100 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 104 | 20241018 | 173000 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 105 | 20241018 | 172900 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 106 | 20241018 | 172800 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 107 | 20241018 | 172700 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 108 | 20241018 | 172600 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 109 | 20241018 | 172500 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 110 | 20241018 | 172400 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 111 | 20241018 | 172300 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 112 | 20241018 | 172200 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 113 | 20241018 | 172100 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 114 | 20241018 | 172000 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 115 | 20241018 | 171900 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 116 | 20241018 | 171800 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 117 | 20241018 | 171700 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 118 | 20241018 | 171600 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 119 | 20241018 | 171500 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 120 | 20241018 | 171400 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 121 | 20241018 | 171300 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 122 | 20241018 | 171200 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 4301 |
| 123 | 20241018 | 171100 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 124 | 20241018 | 171000 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 125 | 20241018 | 170900 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 126 | 20241018 | 170800 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 127 | 20241018 | 170700 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 128 | 20241018 | 170600 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 129 | 20241018 | 170500 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 130 | 20241018 | 170400 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 131 | 20241018 | 170300 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 132 | 20241018 | 170200 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 133 | 20241018 | 170100 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 134 | 20241018 | 170000 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 135 | 20241018 | 165900 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 136 | 20241018 | 165800 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 137 | 20241018 | 165700 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 138 | 20241018 | 165600 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 139 | 20241018 | 165500 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 140 | 20241018 | 165400 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 141 | 20241018 | 165300 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 142 | 20241018 | 165200 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 143 | 20241018 | 165100 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 144 | 20241018 | 165000 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 145 | 20241018 | 164900 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 146 | 20241018 | 164800 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 147 | 20241018 | 164700 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 148 | 20241018 | 164600 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 149 | 20241018 | 164500 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 150 | 20241018 | 164400 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 151 | 20241018 | 164300 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 152 | 20241018 | 164200 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 4301 |
| 153 | 20241018 | 164100 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 154 | 20241018 | 164000 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 155 | 20241018 | 163900 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 156 | 20241018 | 163800 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 157 | 20241018 | 163700 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 158 | 20241018 | 163600 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 159 | 20241018 | 163500 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 160 | 20241018 | 163400 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 161 | 20241018 | 163300 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 162 | 20241018 | 163200 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 163 | 20241018 | 163100 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 164 | 20241018 | 163000 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 165 | 20241018 | 162900 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 166 | 20241018 | 162800 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 167 | 20241018 | 162700 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 168 | 20241018 | 162600 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 169 | 20241018 | 162500 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 170 | 20241018 | 162400 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 171 | 20241018 | 162300 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 172 | 20241018 | 162200 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 173 | 20241018 | 162100 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 174 | 20241018 | 162000 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 175 | 20241018 | 161900 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 176 | 20241018 | 161800 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 177 | 20241018 | 161700 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 178 | 20241018 | 161600 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 179 | 20241018 | 161500 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 180 | 20241018 | 161400 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 181 | 20241018 | 161300 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 182 | 20241018 | 161200 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 4301 |
| 183 | 20241018 | 161100 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 184 | 20241018 | 161000 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 185 | 20241018 | 160900 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 186 | 20241018 | 160800 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 187 | 20241018 | 160700 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 188 | 20241018 | 160600 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 189 | 20241018 | 160500 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 190 | 20241018 | 160400 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 191 | 20241018 | 160300 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 192 | 20241018 | 160200 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 193 | 20241018 | 160100 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 194 | 20241018 | 160000 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 195 | 20241018 | 155900 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 196 | 20241018 | 155800 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 197 | 20241018 | 155700 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 198 | 20241018 | 155600 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 199 | 20241018 | 155500 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 200 | 20241018 | 155400 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 201 | 20241018 | 155300 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 202 | 20241018 | 155200 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 203 | 20241018 | 155100 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 204 | 20241018 | 155000 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 205 | 20241018 | 154900 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 206 | 20241018 | 154800 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 207 | 20241018 | 154700 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 208 | 20241018 | 154600 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 209 | 20241018 | 154500 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 210 | 20241018 | 154400 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 211 | 20241018 | 154300 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 212 | 20241018 | 154200 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 4301 |
| 213 | 20241018 | 154100 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 214 | 20241018 | 154000 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 215 | 20241018 | 153900 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 216 | 20241018 | 153800 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 217 | 20241018 | 153700 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 218 | 20241018 | 153600 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 219 | 20241018 | 153500 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 220 | 20241018 | 153400 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 221 | 20241018 | 153300 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 222 | 20241018 | 153200 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 223 | 20241018 | 153100 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 0 |
| 224 | 20241018 | 153000 | 1157293460 | 19620 | 19620 | 19620 | 19620 | 4301 |
| 225 | 20241018 | 152900 | 1072907840 | 19440 | 19440 | 19440 | 19440 | 0 |
| 226 | 20241018 | 152800 | 1072907840 | 19440 | 19440 | 19440 | 19440 | 0 |
| 227 | 20241018 | 152700 | 1072907840 | 19440 | 19440 | 19440 | 19440 | 0 |
| 228 | 20241018 | 152600 | 1072907840 | 19440 | 19440 | 19440 | 19440 | 0 |
| 229 | 20241018 | 152500 | 1072907840 | 19440 | 19440 | 19440 | 19440 | 0 |
| 230 | 20241018 | 152400 | 1072907840 | 19440 | 19440 | 19440 | 19440 | 0 |
| 231 | 20241018 | 152300 | 1072907840 | 19440 | 19440 | 19440 | 19440 | 0 |
| 232 | 20241018 | 152200 | 1072907840 | 19440 | 19440 | 19440 | 19440 | 0 |
| 233 | 20241018 | 152100 | 1072907840 | 19440 | 19440 | 19440 | 19440 | 0 |
| 234 | 20241018 | 152000 | 1072907840 | 19440 | 19440 | 19440 | 19440 | 0 |
| 235 | 20241018 | 151900 | 1072907840 | 19440 | 19470 | 19570 | 19430 | 913 |
| 236 | 20241018 | 151800 | 1055142840 | 19470 | 19480 | 19550 | 19460 | 270 |
| 237 | 20241018 | 151700 | 1049873100 | 19450 | 19460 | 19530 | 19450 | 158 |
| 238 | 20241018 | 151600 | 1046791560 | 19460 | 19460 | 19460 | 19460 | 2 |
| 239 | 20241018 | 151500 | 1046752640 | 19450 | 19500 | 19510 | 19450 | 77 |
| 240 | 20241018 | 151400 | 1045253150 | 19490 | 19500 | 19510 | 19470 | 523 |
| 241 | 20241018 | 151300 | 1035056070 | 19510 | 19510 | 19510 | 19500 | 8 |
| 242 | 20241018 | 151200 | 1034900000 | 19510 | 19500 | 19510 | 19500 | 213 |
| 243 | 20241018 | 151100 | 1030745160 | 19490 | 19500 | 19500 | 19490 | 78 |
| 244 | 20241018 | 151000 | 1029224310 | 19490 | 19490 | 19500 | 19490 | 8 |
| 245 | 20241018 | 150900 | 1029068340 | 19480 | 19500 | 19510 | 19480 | 97 |
| 246 | 20241018 | 150800 | 1027177170 | 19500 | 19500 | 19510 | 19500 | 69 |
| 247 | 20241018 | 150700 | 1025831110 | 19490 | 19510 | 19510 | 19490 | 2 |
| 248 | 20241018 | 150600 | 1025792110 | 19510 | 19500 | 19540 | 19480 | 755 |
| 249 | 20241018 | 150500 | 1011051780 | 19510 | 19510 | 19510 | 19500 | 15 |
| 250 | 20241018 | 150400 | 1010759140 | 19500 | 19510 | 19510 | 19500 | 10 |
| 251 | 20241018 | 150300 | 1010564060 | 19500 | 19500 | 19510 | 19500 | 29 |
| 252 | 20241018 | 150200 | 1009998290 | 19490 | 19490 | 19490 | 19490 | 1 |
| 253 | 20241018 | 150100 | 1009978800 | 19480 | 19510 | 19510 | 19480 | 1069 |
| 254 | 20241018 | 150000 | 989130810 | 19500 | 19510 | 19510 | 19500 | 35 |
| 255 | 20241018 | 145900 | 988447990 | 19510 | 19510 | 19510 | 19500 | 17 |
| 256 | 20241018 | 145800 | 988116340 | 19510 | 19510 | 19510 | 19500 | 16 |
| 257 | 20241018 | 145700 | 987804200 | 19490 | 19490 | 19550 | 19490 | 900 |
| 258 | 20241018 | 145600 | 970244960 | 19490 | 19490 | 19500 | 19490 | 16 |
| 259 | 20241018 | 145500 | 969933060 | 19490 | 19490 | 19500 | 19490 | 18 |
| 260 | 20241018 | 145400 | 969582180 | 19500 | 19500 | 19500 | 19490 | 18 |
| 261 | 20241018 | 145300 | 969231300 | 19500 | 19500 | 19500 | 19490 | 132 |
| 262 | 20241018 | 145200 | 966658520 | 19490 | 19500 | 19500 | 19490 | 29 |
| 263 | 20241018 | 145100 | 966093100 | 19500 | 19490 | 19500 | 19490 | 9 |
| 264 | 20241018 | 145000 | 965917610 | 19490 | 19500 | 19500 | 19490 | 10 |
| 265 | 20241018 | 144900 | 965722620 | 19490 | 19490 | 19500 | 19490 | 202 |
| 266 | 20241018 | 144800 | 961785590 | 19500 | 19500 | 19500 | 19490 | 241 |
| 267 | 20241018 | 144700 | 957088380 | 19470 | 19490 | 19490 | 19470 | 16 |
| 268 | 20241018 | 144600 | 956776580 | 19480 | 19480 | 19480 | 19480 | 8 |
| 269 | 20241018 | 144500 | 956620740 | 19480 | 19480 | 19500 | 19470 | 799 |
| 270 | 20241018 | 144400 | 941049550 | 19470 | 19470 | 19480 | 19470 | 292 |
| 271 | 20241018 | 144300 | 935361860 | 19480 | 19470 | 19480 | 19470 | 21 |
| 272 | 20241018 | 144200 | 934952940 | 19480 | 19480 | 19480 | 19470 | 13 |
| 273 | 20241018 | 144100 | 934699710 | 19470 | 19470 | 19480 | 19470 | 8 |
| 274 | 20241018 | 144000 | 934543900 | 19470 | 19480 | 19480 | 19470 | 68 |
| 275 | 20241018 | 143900 | 933219410 | 19470 | 19480 | 19480 | 19470 | 23 |
| 276 | 20241018 | 143800 | 932771550 | 19470 | 19480 | 19480 | 19470 | 23 |
| 277 | 20241018 | 143700 | 932323700 | 19480 | 19550 | 19550 | 19480 | 80 |
| 278 | 20241018 | 143600 | 930762550 | 19500 | 19490 | 19550 | 19490 | 10 |
| 279 | 20241018 | 143500 | 930567210 | 19550 | 19490 | 19550 | 19480 | 75 |
| 280 | 20241018 | 143400 | 929102650 | 19490 | 19520 | 19520 | 19490 | 40 |
| 281 | 20241018 | 143300 | 928321880 | 19480 | 19460 | 19480 | 19460 | 579 |
| 282 | 20241018 | 143200 | 917047210 | 19460 | 19460 | 19470 | 19460 | 15 |
| 283 | 20241018 | 143100 | 916755260 | 19470 | 19460 | 19470 | 19460 | 12 |
| 284 | 20241018 | 143000 | 916521690 | 19470 | 19460 | 19470 | 19460 | 25 |
| 285 | 20241018 | 142900 | 916035080 | 19460 | 19470 | 19470 | 19460 | 16 |
| 286 | 20241018 | 142800 | 915723570 | 19460 | 19470 | 19470 | 19460 | 10 |
| 287 | 20241018 | 142700 | 915528920 | 19460 | 19460 | 19460 | 19450 | 9 |
| 288 | 20241018 | 142600 | 915353790 | 19460 | 19450 | 19460 | 19450 | 19 |
| 289 | 20241018 | 142500 | 914984100 | 19440 | 19450 | 19450 | 19430 | 256 |
| 290 | 20241018 | 142400 | 910009170 | 19460 | 19460 | 19460 | 19450 | 12 |
| 291 | 20241018 | 142300 | 909775670 | 19450 | 19440 | 19450 | 19440 | 6 |
| 292 | 20241018 | 142200 | 909659020 | 19440 | 19490 | 19490 | 19440 | 377 |
| 293 | 20241018 | 142100 | 902314860 | 19490 | 19500 | 19500 | 19490 | 101 |
| 294 | 20241018 | 142000 | 900346230 | 19510 | 19510 | 19510 | 19500 | 9 |
| 295 | 20241018 | 141900 | 900170650 | 19510 | 19470 | 19560 | 19470 | 268 |
| 296 | 20241018 | 141800 | 894947450 | 19470 | 19470 | 19470 | 19460 | 868 |
| 297 | 20241018 | 141700 | 878048770 | 19460 | 19470 | 19470 | 19460 | 13 |
| 298 | 20241018 | 141600 | 877795740 | 19460 | 19470 | 19470 | 19460 | 15 |
| 299 | 20241018 | 141500 | 877503780 | 19470 | 19460 | 19470 | 19460 | 63 |
| 300 | 20241018 | 141400 | 876277750 | 19460 | 19460 | 19470 | 19460 | 62 |
| 301 | 20241018 | 141300 | 875071180 | 19470 | 19470 | 19470 | 19460 | 18 |
| 302 | 20241018 | 141200 | 874720790 | 19460 | 19470 | 19470 | 19460 | 12 |
| 303 | 20241018 | 141100 | 874487220 | 19460 | 19460 | 19470 | 19460 | 23 |
| 304 | 20241018 | 141000 | 874039480 | 19460 | 19460 | 19470 | 19460 | 25 |
| 305 | 20241018 | 140900 | 873552930 | 19460 | 19460 | 19470 | 19460 | 34 |
| 306 | 20241018 | 140800 | 872891240 | 19460 | 19460 | 19470 | 19460 | 30 |
| 307 | 20241018 | 140700 | 872307340 | 19460 | 19460 | 19470 | 19460 | 221 |
| 308 | 20241018 | 140600 | 868006580 | 19460 | 19460 | 19470 | 19460 | 12 |
| 309 | 20241018 | 140500 | 867773010 | 19470 | 19470 | 19470 | 19460 | 110 |
| 310 | 20241018 | 140400 | 865631320 | 19460 | 19470 | 19470 | 19460 | 6 |
| 311 | 20241018 | 140300 | 865514510 | 19460 | 19460 | 19470 | 19460 | 11 |
| 312 | 20241018 | 140200 | 865300360 | 19460 | 19460 | 19470 | 19460 | 109 |
| 313 | 20241018 | 140100 | 863178170 | 19470 | 19470 | 19470 | 19460 | 21 |
| 314 | 20241018 | 140000 | 862769380 | 19460 | 19460 | 19470 | 19460 | 19 |
| 315 | 20241018 | 135900 | 862399470 | 19460 | 19460 | 19470 | 19460 | 7 |
| 316 | 20241018 | 135800 | 862263200 | 19460 | 19460 | 19460 | 19450 | 115 |
| 317 | 20241018 | 135700 | 860025310 | 19450 | 19440 | 19460 | 19440 | 207 |
| 318 | 20241018 | 135600 | 855998290 | 19440 | 19450 | 19450 | 19440 | 10 |
| 319 | 20241018 | 135500 | 855803820 | 19450 | 19440 | 19550 | 19430 | 4223 |
| 320 | 20241018 | 135400 | 773599030 | 19440 | 19450 | 19450 | 19440 | 6 |
| 321 | 20241018 | 135300 | 773482340 | 19440 | 19450 | 19450 | 19440 | 11 |
| 322 | 20241018 | 135200 | 773268450 | 19440 | 19420 | 19450 | 19420 | 11 |
| 323 | 20241018 | 135100 | 773054590 | 19420 | 19430 | 19430 | 19420 | 33 |
| 324 | 20241018 | 135000 | 772413450 | 19430 | 19460 | 19460 | 19430 | 109 |
| 325 | 20241018 | 134900 | 770292660 | 19460 | 19460 | 19470 | 19460 | 9 |
| 326 | 20241018 | 134800 | 770117480 | 19470 | 19460 | 19470 | 19460 | 3 |
| 327 | 20241018 | 134700 | 770059090 | 19460 | 19460 | 19460 | 19460 | 3 |
| 328 | 20241018 | 134600 | 770000710 | 19460 | 19460 | 19470 | 19460 | 7 |
| 329 | 20241018 | 134500 | 769864450 | 19460 | 19460 | 19460 | 19460 | 6 |
| 330 | 20241018 | 134400 | 769747690 | 19460 | 19460 | 19470 | 19460 | 3 |
| 331 | 20241018 | 134300 | 769689300 | 19460 | 19460 | 19460 | 19460 | 26 |
| 332 | 20241018 | 134200 | 769183340 | 19450 | 19450 | 19450 | 19450 | 1 |
| 333 | 20241018 | 134100 | 769163890 | 19450 | 19450 | 19450 | 19450 | 2 |
| 334 | 20241018 | 134000 | 769124990 | 19450 | 19450 | 19450 | 19450 | 2 |
| 335 | 20241018 | 133900 | 769086090 | 19470 | 19450 | 19470 | 19450 | 3 |
| 336 | 20241018 | 133800 | 769027720 | 19450 | 19460 | 19460 | 19450 | 123 |
| 337 | 20241018 | 133700 | 766634380 | 19460 | 19460 | 19460 | 19460 | 1 |
| 338 | 20241018 | 133600 | 766614920 | 19470 | 19470 | 19470 | 19460 | 20 |
| 339 | 20241018 | 133500 | 766225530 | 19470 | 19470 | 19470 | 19470 | 11 |
| 340 | 20241018 | 133400 | 766011360 | 19470 | 19470 | 19470 | 19470 | 3 |
| 341 | 20241018 | 133300 | 765952950 | 19470 | 19440 | 19470 | 19440 | 3 |
| 342 | 20241018 | 133200 | 765894570 | 19480 | 19480 | 19530 | 19480 | 990 |
| 343 | 20241018 | 133100 | 746573870 | 19480 | 19440 | 19480 | 19430 | 280 |
| 344 | 20241018 | 133000 | 741126800 | 19430 | 19480 | 19480 | 19430 | 9 |
| 345 | 20241018 | 132900 | 740951610 | 19480 | 19480 | 19480 | 19480 | 103 |
| 346 | 20241018 | 132800 | 738945170 | 19480 | 19480 | 19480 | 19480 | 29 |
| 347 | 20241018 | 132700 | 738380250 | 19480 | 19480 | 19480 | 19480 | 41 |
| 348 | 20241018 | 132600 | 737581570 | 19480 | 19480 | 19480 | 19480 | 61 |
| 349 | 20241018 | 132500 | 736393290 | 19480 | 19480 | 19480 | 19480 | 3 |
| 350 | 20241018 | 132400 | 736334850 | 19480 | 19490 | 19490 | 19480 | 3 |
| 351 | 20241018 | 132300 | 736276390 | 19490 | 19480 | 19490 | 19480 | 5 |
| 352 | 20241018 | 132200 | 736178950 | 19480 | 19480 | 19480 | 19480 | 74 |
| 353 | 20241018 | 132100 | 734737430 | 19480 | 19480 | 19490 | 19480 | 35 |
| 354 | 20241018 | 132000 | 734055590 | 19490 | 19480 | 19490 | 19480 | 2 |
| 355 | 20241018 | 131900 | 734016620 | 19480 | 19480 | 19480 | 19480 | 2 |
| 356 | 20241018 | 131800 | 733977660 | 19490 | 19480 | 19490 | 19480 | 5 |
| 357 | 20241018 | 131700 | 733880220 | 19480 | 19490 | 19490 | 19480 | 127 |
| 358 | 20241018 | 131600 | 731406250 | 19480 | 19480 | 19480 | 19480 | 14 |
| 359 | 20241018 | 131500 | 731133530 | 19490 | 19480 | 19490 | 19480 | 111 |
| 360 | 20241018 | 131400 | 728971210 | 19480 | 19490 | 19510 | 19480 | 552 |
| 361 | 20241018 | 131300 | 718202650 | 19490 | 19480 | 19500 | 19480 | 77 |
| 362 | 20241018 | 131200 | 716702300 | 19480 | 19410 | 19500 | 19410 | 281 |
| 363 | 20241018 | 131100 | 711233790 | 19410 | 19410 | 19410 | 19410 | 3 |
| 364 | 20241018 | 131000 | 711175560 | 19410 | 19410 | 19410 | 19410 | 4 |
| 365 | 20241018 | 130900 | 711097920 | 19410 | 19410 | 19410 | 19410 | 20 |
| 366 | 20241018 | 130800 | 710709720 | 19420 | 19470 | 19470 | 19420 | 271 |
| 367 | 20241018 | 130700 | 705435290 | 19470 | 19410 | 19470 | 19410 | 412 |
| 368 | 20241018 | 130600 | 697421160 | 19410 | 19450 | 19450 | 19410 | 107 |
| 369 | 20241018 | 130500 | 695343070 | 19450 | 19450 | 19450 | 19450 | 108 |
| 370 | 20241018 | 130400 | 693242470 | 19450 | 19460 | 19460 | 19450 | 22 |
| 371 | 20241018 | 130300 | 692814360 | 19460 | 19460 | 19460 | 19460 | 13 |
| 372 | 20241018 | 130200 | 692561380 | 19460 | 19460 | 19460 | 19460 | 1 |
| 373 | 20241018 | 130100 | 692541920 | 19460 | 19460 | 19470 | 19460 | 9 |
| 374 | 20241018 | 130000 | 692366730 | 19470 | 19460 | 19470 | 19460 | 101 |
| 375 | 20241018 | 125900 | 690400280 | 19460 | 19460 | 19460 | 19460 | 2 |
| 376 | 20241018 | 125800 | 690361360 | 19470 | 19460 | 19470 | 19460 | 23 |
| 377 | 20241018 | 125700 | 689913580 | 19460 | 19460 | 19460 | 19450 | 49 |
| 378 | 20241018 | 125600 | 688960060 | 19470 | 19460 | 19470 | 19460 | 2 |
| 379 | 20241018 | 125500 | 688921130 | 19460 | 19460 | 19470 | 19460 | 109 |
| 380 | 20241018 | 125400 | 686798980 | 19460 | 19460 | 19460 | 19460 | 18 |
| 381 | 20241018 | 125300 | 686448700 | 19470 | 19470 | 19470 | 19470 | 1 |
| 382 | 20241018 | 125200 | 686429230 | 19470 | 19480 | 19480 | 19470 | 4 |
| 383 | 20241018 | 125100 | 686351320 | 19480 | 19480 | 19480 | 19480 | 1 |
| 384 | 20241018 | 125000 | 686331840 | 19480 | 19480 | 19480 | 19480 | 2 |
| 385 | 20241018 | 124900 | 686292880 | 19490 | 19480 | 19490 | 19480 | 44 |
| 386 | 20241018 | 124800 | 685435750 | 19480 | 19480 | 19480 | 19480 | 2 |
| 387 | 20241018 | 124700 | 685396790 | 19480 | 19480 | 19480 | 19480 | 1 |
| 388 | 20241018 | 124600 | 685377310 | 19480 | 19480 | 19480 | 19480 | 15 |
| 389 | 20241018 | 124500 | 685085110 | 19480 | 19500 | 19500 | 19480 | 83 |
| 390 | 20241018 | 124400 | 683467450 | 19490 | 19490 | 19490 | 19490 | 2 |
| 391 | 20241018 | 124300 | 683428470 | 19490 | 19490 | 19490 | 19490 | 1 |
| 392 | 20241018 | 124200 | 683408980 | 19490 | 19490 | 19500 | 19490 | 9 |
| 393 | 20241018 | 124100 | 683233540 | 19500 | 19490 | 19500 | 19490 | 11 |
| 394 | 20241018 | 124000 | 683019120 | 19490 | 19490 | 19490 | 19490 | 7 |
| 395 | 20241018 | 123900 | 682882690 | 19490 | 19500 | 19500 | 19490 | 22 |
| 396 | 20241018 | 123800 | 682453740 | 19500 | 19510 | 19510 | 19500 | 6 |
| 397 | 20241018 | 123700 | 682336730 | 19500 | 19500 | 19500 | 19500 | 7 |
| 398 | 20241018 | 123600 | 682200230 | 19500 | 19500 | 19500 | 19500 | 7 |
| 399 | 20241018 | 123500 | 682063730 | 19500 | 19490 | 19500 | 19490 | 55 |
| 400 | 20241018 | 123400 | 680991360 | 19490 | 19490 | 19490 | 19490 | 1 |
| 401 | 20241018 | 123300 | 680971870 | 19490 | 19490 | 19500 | 19490 | 7 |
| 402 | 20241018 | 123200 | 680835390 | 19500 | 19500 | 19500 | 19500 | 1 |
| 403 | 20241018 | 123100 | 680815890 | 19520 | 19510 | 19550 | 19510 | 861 |
| 404 | 20241018 | 123000 | 663992910 | 19500 | 19490 | 19500 | 19490 | 6 |
| 405 | 20241018 | 122900 | 663875920 | 19500 | 19490 | 19500 | 19490 | 125 |
| 406 | 20241018 | 122800 | 661438760 | 19490 | 19500 | 19500 | 19490 | 9 |
| 407 | 20241018 | 122700 | 661263270 | 19490 | 19490 | 19490 | 19490 | 2 |
| 408 | 20241018 | 122600 | 661224290 | 19490 | 19490 | 19490 | 19490 | 24 |
| 409 | 20241018 | 122500 | 660756530 | 19500 | 19490 | 19500 | 19490 | 25 |
| 410 | 20241018 | 122400 | 660269240 | 19490 | 19490 | 19490 | 19490 | 42 |
| 411 | 20241018 | 122300 | 659450660 | 19490 | 19450 | 19490 | 19410 | 328 |
| 412 | 20241018 | 122200 | 653066770 | 19420 | 19430 | 19430 | 19420 | 2672 |
| 413 | 20241018 | 122100 | 601170010 | 19450 | 19410 | 19500 | 19410 | 1135 |
| 414 | 20241018 | 122000 | 579101110 | 19400 | 19440 | 19450 | 19400 | 979 |
| 415 | 20241018 | 121900 | 560096410 | 19440 | 19440 | 19440 | 19440 | 7 |
| 416 | 20241018 | 121800 | 559960330 | 19440 | 19450 | 19450 | 19440 | 2 |
| 417 | 20241018 | 121700 | 559921440 | 19440 | 19450 | 19450 | 19440 | 59 |
| 418 | 20241018 | 121600 | 558774380 | 19450 | 19450 | 19450 | 19450 | 23 |
| 419 | 20241018 | 121500 | 558327030 | 19450 | 19450 | 19460 | 19450 | 24 |
| 420 | 20241018 | 121400 | 557860210 | 19450 | 19450 | 19450 | 19450 | 24 |
| 421 | 20241018 | 121300 | 557393410 | 19450 | 19450 | 19450 | 19450 | 18 |
| 422 | 20241018 | 121200 | 557043310 | 19450 | 19450 | 19460 | 19450 | 20 |
| 423 | 20241018 | 121100 | 556654290 | 19450 | 19450 | 19450 | 19450 | 18 |
| 424 | 20241018 | 121000 | 556304190 | 19450 | 19450 | 19450 | 19450 | 10 |
| 425 | 20241018 | 120900 | 556109690 | 19460 | 19450 | 19460 | 19450 | 22 |
| 426 | 20241018 | 120800 | 555681580 | 19450 | 19450 | 19460 | 19450 | 5 |
| 427 | 20241018 | 120700 | 555584310 | 19450 | 19450 | 19450 | 19450 | 1 |
| 428 | 20241018 | 120600 | 555564860 | 19450 | 19450 | 19450 | 19450 | 1 |
| 429 | 20241018 | 120500 | 555545410 | 19460 | 19450 | 19460 | 19450 | 37 |
| 430 | 20241018 | 120400 | 554825730 | 19450 | 19450 | 19450 | 19450 | 58 |
| 431 | 20241018 | 120300 | 553697630 | 19450 | 19460 | 19460 | 19450 | 67 |
| 432 | 20241018 | 120200 | 552393920 | 19470 | 19470 | 19490 | 19460 | 235 |
| 433 | 20241018 | 120100 | 547817560 | 19470 | 19470 | 19470 | 19470 | 109 |
| 434 | 20241018 | 120000 | 545695330 | 19470 | 19480 | 19480 | 19470 | 23 |
| 435 | 20241018 | 115900 | 545247500 | 19470 | 19470 | 19470 | 19470 | 123 |
| 436 | 20241018 | 115800 | 542852690 | 19470 | 19470 | 19470 | 19470 | 1 |
| 437 | 20241018 | 115700 | 542833220 | 19470 | 19480 | 19480 | 19470 | 64 |
| 438 | 20241018 | 115600 | 541586530 | 19470 | 19480 | 19480 | 19470 | 389 |
| 439 | 20241018 | 115500 | 534009140 | 19480 | 19480 | 19490 | 19480 | 11 |
| 440 | 20241018 | 115400 | 533794780 | 19480 | 19480 | 19480 | 19480 | 6 |
| 441 | 20241018 | 115300 | 533677900 | 19480 | 19480 | 19480 | 19480 | 7 |
| 442 | 20241018 | 115200 | 533541540 | 19480 | 19480 | 19480 | 19480 | 2 |
| 443 | 20241018 | 115100 | 533502580 | 19490 | 19490 | 19490 | 19480 | 46 |
| 444 | 20241018 | 115000 | 532606060 | 19480 | 19480 | 19480 | 19480 | 19 |
| 445 | 20241018 | 114900 | 532235940 | 19480 | 19480 | 19490 | 19480 | 17 |
| 446 | 20241018 | 114800 | 531904760 | 19480 | 19480 | 19480 | 19480 | 13 |
| 447 | 20241018 | 114700 | 531651520 | 19480 | 19480 | 19480 | 19480 | 15 |
| 448 | 20241018 | 114600 | 531359320 | 19480 | 19480 | 19480 | 19480 | 17 |
| 449 | 20241018 | 114500 | 531028160 | 19480 | 19480 | 19480 | 19480 | 17 |
| 450 | 20241018 | 114400 | 530697000 | 19480 | 19480 | 19490 | 19480 | 19 |
| 451 | 20241018 | 114300 | 530326860 | 19480 | 19480 | 19480 | 19480 | 40 |
| 452 | 20241018 | 114200 | 529547660 | 19480 | 19480 | 19480 | 19480 | 11 |
| 453 | 20241018 | 114100 | 529333380 | 19480 | 19490 | 19490 | 19480 | 10 |
| 454 | 20241018 | 114000 | 529138490 | 19490 | 19490 | 19490 | 19490 | 16 |
| 455 | 20241018 | 113900 | 528826650 | 19490 | 19500 | 19500 | 19490 | 31 |
| 456 | 20241018 | 113800 | 528222440 | 19490 | 19490 | 19500 | 19490 | 34 |
| 457 | 20241018 | 113700 | 527559740 | 19500 | 19490 | 19500 | 19490 | 11 |
| 458 | 20241018 | 113600 | 527345340 | 19490 | 19490 | 19490 | 19490 | 11 |
| 459 | 20241018 | 113500 | 527130950 | 19490 | 19470 | 19490 | 19470 | 74 |
| 460 | 20241018 | 113400 | 525688710 | 19500 | 19440 | 19500 | 19440 | 421 |
| 461 | 20241018 | 113300 | 517496670 | 19440 | 19440 | 19440 | 19440 | 33 |
| 462 | 20241018 | 113200 | 516855150 | 19440 | 19410 | 19440 | 19410 | 431 |
| 463 | 20241018 | 113100 | 508483900 | 19400 | 19400 | 19400 | 19400 | 1 |
| 464 | 20241018 | 113000 | 508464500 | 19400 | 19400 | 19400 | 19400 | 30 |
| 465 | 20241018 | 112900 | 507882500 | 19400 | 19400 | 19400 | 19400 | 9 |
| 466 | 20241018 | 112800 | 507707900 | 19400 | 19400 | 19410 | 19400 | 366 |
| 467 | 20241018 | 112700 | 500606120 | 19400 | 19410 | 19410 | 19400 | 20 |
| 468 | 20241018 | 112600 | 500218100 | 19410 | 19410 | 19410 | 19400 | 198 |
| 469 | 20241018 | 112500 | 496376590 | 19410 | 19410 | 19410 | 19400 | 351 |
| 470 | 20241018 | 112400 | 489564790 | 19410 | 19410 | 19420 | 19410 | 213 |
| 471 | 20241018 | 112300 | 485428450 | 19410 | 19410 | 19410 | 19410 | 1 |
| 472 | 20241018 | 112200 | 485409040 | 19410 | 19410 | 19410 | 19410 | 3 |
| 473 | 20241018 | 112100 | 485350810 | 19420 | 19420 | 19420 | 19410 | 226 |
| 474 | 20241018 | 112000 | 480961900 | 19420 | 19430 | 19440 | 19420 | 23 |
| 475 | 20241018 | 111900 | 480515000 | 19440 | 19420 | 19440 | 19420 | 154 |
| 476 | 20241018 | 111800 | 477521670 | 19410 | 19410 | 19410 | 19410 | 1 |
| 477 | 20241018 | 111700 | 477502260 | 19410 | 19430 | 19430 | 19410 | 50 |
| 478 | 20241018 | 111600 | 476530780 | 19430 | 19410 | 19430 | 19410 | 42 |
| 479 | 20241018 | 111500 | 475714740 | 19410 | 19410 | 19410 | 19410 | 52 |
| 480 | 20241018 | 111400 | 474705420 | 19420 | 19410 | 19420 | 19410 | 18 |
| 481 | 20241018 | 111300 | 474355880 | 19410 | 19460 | 19460 | 19410 | 2310 |
| 482 | 20241018 | 111200 | 429426310 | 19460 | 19460 | 19470 | 19460 | 26 |
| 483 | 20241018 | 111100 | 428920310 | 19460 | 19460 | 19470 | 19460 | 84 |
| 484 | 20241018 | 111000 | 427285160 | 19460 | 19470 | 19470 | 19460 | 33 |
| 485 | 20241018 | 110900 | 426642960 | 19460 | 19460 | 19460 | 19460 | 21 |
| 486 | 20241018 | 110800 | 426234300 | 19460 | 19460 | 19460 | 19460 | 24 |
| 487 | 20241018 | 110700 | 425767260 | 19470 | 19460 | 19470 | 19460 | 23 |
| 488 | 20241018 | 110600 | 425319670 | 19460 | 19470 | 19470 | 19460 | 74 |
| 489 | 20241018 | 110500 | 423879230 | 19460 | 19460 | 19460 | 19460 | 14 |
| 490 | 20241018 | 110400 | 423606790 | 19470 | 19470 | 19470 | 19460 | 535 |
| 491 | 20241018 | 110300 | 413190500 | 19460 | 19460 | 19470 | 19460 | 34 |
| 492 | 20241018 | 110200 | 412528760 | 19460 | 19460 | 19460 | 19460 | 6 |
| 493 | 20241018 | 110100 | 412412000 | 19460 | 19470 | 19470 | 19460 | 15 |
| 494 | 20241018 | 110000 | 412120060 | 19460 | 19460 | 19470 | 19460 | 8 |
| 495 | 20241018 | 105900 | 411964330 | 19460 | 19460 | 19460 | 19460 | 15 |
| 496 | 20241018 | 105800 | 411672430 | 19470 | 19470 | 19470 | 19460 | 27 |
| 497 | 20241018 | 105700 | 411146900 | 19460 | 19460 | 19470 | 19460 | 30 |
| 498 | 20241018 | 105600 | 410562970 | 19460 | 19470 | 19470 | 19460 | 5 |
| 499 | 20241018 | 105500 | 410465630 | 19460 | 19460 | 19460 | 19460 | 8 |
| 500 | 20241018 | 105400 | 410309950 | 19460 | 19460 | 19460 | 19460 | 3 |
| 501 | 20241018 | 105300 | 410251570 | 19460 | 19460 | 19460 | 19460 | 17 |
| 502 | 20241018 | 105200 | 409920750 | 19450 | 19450 | 19460 | 19450 | 530 |
| 503 | 20241018 | 105100 | 399607250 | 19450 | 19450 | 19450 | 19450 | 5 |
| 504 | 20241018 | 105000 | 399510000 | 19460 | 19450 | 19460 | 19450 | 12 |
| 505 | 20241018 | 104900 | 399276490 | 19460 | 19490 | 19490 | 19450 | 551 |
| 506 | 20241018 | 104800 | 388545710 | 19490 | 19480 | 19490 | 19480 | 222 |
| 507 | 20241018 | 104700 | 384219150 | 19480 | 19480 | 19490 | 19480 | 295 |
| 508 | 20241018 | 104600 | 378472520 | 19480 | 19480 | 19490 | 19480 | 44 |
| 509 | 20241018 | 104500 | 377615360 | 19480 | 19480 | 19480 | 19480 | 10 |
| 510 | 20241018 | 104400 | 377420560 | 19480 | 19470 | 19480 | 19470 | 187 |
| 511 | 20241018 | 104300 | 373777810 | 19470 | 19480 | 19480 | 19470 | 67 |
| 512 | 20241018 | 104200 | 372472670 | 19470 | 19450 | 19470 | 19450 | 840 |
| 513 | 20241018 | 104100 | 356123390 | 19450 | 19450 | 19450 | 19450 | 16 |
| 514 | 20241018 | 104000 | 355812190 | 19450 | 19470 | 19470 | 19450 | 31 |
| 515 | 20241018 | 103900 | 355209150 | 19470 | 19470 | 19470 | 19450 | 206 |
| 516 | 20241018 | 103800 | 351200130 | 19470 | 19470 | 19470 | 19470 | 153 |
| 517 | 20241018 | 103700 | 348221220 | 19480 | 19490 | 19490 | 19480 | 208 |
| 518 | 20241018 | 103600 | 344168860 | 19490 | 19490 | 19490 | 19480 | 4 |
| 519 | 20241018 | 103500 | 344090910 | 19480 | 19500 | 19500 | 19480 | 15 |
| 520 | 20241018 | 103400 | 343798550 | 19500 | 19490 | 19500 | 19490 | 3 |
| 521 | 20241018 | 103300 | 343740060 | 19490 | 19500 | 19500 | 19490 | 467 |
| 522 | 20241018 | 103200 | 334634490 | 19500 | 19520 | 19530 | 19500 | 596 |
| 523 | 20241018 | 103100 | 323010990 | 19520 | 19510 | 19520 | 19510 | 81 |
| 524 | 20241018 | 103000 | 321430660 | 19510 | 19520 | 19520 | 19510 | 2 |
| 525 | 20241018 | 102900 | 321391630 | 19520 | 19520 | 19520 | 19520 | 1 |
| 526 | 20241018 | 102800 | 321372110 | 19520 | 19520 | 19530 | 19520 | 4 |
| 527 | 20241018 | 102700 | 321294010 | 19520 | 19520 | 19520 | 19510 | 33 |
| 528 | 20241018 | 102600 | 320649860 | 19520 | 19520 | 19520 | 19520 | 48 |
| 529 | 20241018 | 102500 | 319712900 | 19520 | 19520 | 19520 | 19520 | 2 |
| 530 | 20241018 | 102400 | 319673860 | 19520 | 19530 | 19530 | 19520 | 6 |
| 531 | 20241018 | 102300 | 319556700 | 19510 | 19530 | 19530 | 19510 | 179 |
| 532 | 20241018 | 102200 | 316063200 | 19520 | 19520 | 19520 | 19520 | 2 |
| 533 | 20241018 | 102100 | 316024160 | 19520 | 19520 | 19520 | 19520 | 2 |
| 534 | 20241018 | 102000 | 315985120 | 19520 | 19520 | 19520 | 19520 | 247 |
| 535 | 20241018 | 101900 | 311163680 | 19510 | 19550 | 19560 | 19510 | 143 |
| 536 | 20241018 | 101800 | 308370030 | 19560 | 19560 | 19560 | 19550 | 4 |
| 537 | 20241018 | 101700 | 308291810 | 19550 | 19550 | 19550 | 19550 | 1 |
| 538 | 20241018 | 101600 | 308272260 | 19550 | 19550 | 19550 | 19550 | 2 |
| 539 | 20241018 | 101500 | 308233160 | 19550 | 19550 | 19550 | 19550 | 1 |
| 540 | 20241018 | 101400 | 308213610 | 19550 | 19550 | 19560 | 19550 | 12 |
| 541 | 20241018 | 101300 | 307978970 | 19550 | 19550 | 19550 | 19550 | 1 |
| 542 | 20241018 | 101200 | 307959420 | 19550 | 19560 | 19560 | 19550 | 62 |
| 543 | 20241018 | 101100 | 306746710 | 19550 | 19550 | 19550 | 19550 | 9 |
| 544 | 20241018 | 101000 | 306570760 | 19550 | 19550 | 19550 | 19550 | 1 |
| 545 | 20241018 | 100900 | 306551210 | 19560 | 19550 | 19560 | 19550 | 3 |
| 546 | 20241018 | 100800 | 306492540 | 19550 | 19550 | 19560 | 19550 | 53 |
| 547 | 20241018 | 100700 | 305455890 | 19560 | 19600 | 19600 | 19550 | 406 |
| 548 | 20241018 | 100600 | 297502660 | 19590 | 19600 | 19600 | 19590 | 10 |
| 549 | 20241018 | 100500 | 297306700 | 19590 | 19590 | 19590 | 19590 | 2 |
| 550 | 20241018 | 100400 | 297267520 | 19590 | 19600 | 19600 | 19590 | 6 |
| 551 | 20241018 | 100300 | 297149930 | 19590 | 19590 | 19600 | 19590 | 40 |
| 552 | 20241018 | 100200 | 296366300 | 19600 | 19590 | 19600 | 19590 | 3 |
| 553 | 20241018 | 100100 | 296307510 | 19590 | 19590 | 19590 | 19590 | 21 |
| 554 | 20241018 | 100000 | 295896120 | 19590 | 19590 | 19600 | 19590 | 53 |
| 555 | 20241018 | 095900 | 294857840 | 19590 | 19590 | 19590 | 19590 | 1 |
| 556 | 20241018 | 095800 | 294838250 | 19590 | 19600 | 19600 | 19590 | 14 |
| 557 | 20241018 | 095700 | 294563870 | 19590 | 19620 | 19630 | 19590 | 527 |
| 558 | 20241018 | 095600 | 284225320 | 19620 | 19620 | 19630 | 19620 | 80 |
| 559 | 20241018 | 095500 | 282655590 | 19620 | 19630 | 19630 | 19620 | 5 |
| 560 | 20241018 | 095400 | 282557450 | 19620 | 19610 | 19620 | 19590 | 211 |
| 561 | 20241018 | 095300 | 278419740 | 19590 | 19590 | 19590 | 19590 | 1 |
| 562 | 20241018 | 095200 | 278400150 | 19590 | 19610 | 19610 | 19590 | 554 |
| 563 | 20241018 | 095100 | 267541810 | 19610 | 19630 | 19630 | 19610 | 1042 |
| 564 | 20241018 | 095000 | 247102860 | 19610 | 19610 | 19610 | 19610 | 1 |
| 565 | 20241018 | 094900 | 247083250 | 19610 | 19580 | 19660 | 19580 | 612 |
| 566 | 20241018 | 094800 | 235054410 | 19570 | 19560 | 19570 | 19520 | 1493 |
| 567 | 20241018 | 094700 | 205859920 | 19560 | 19580 | 19580 | 19560 | 224 |
| 568 | 20241018 | 094600 | 201477340 | 19610 | 19620 | 19630 | 19610 | 42 |
| 569 | 20241018 | 094500 | 200653430 | 19630 | 19620 | 19630 | 19620 | 3 |
| 570 | 20241018 | 094400 | 200594550 | 19620 | 19650 | 19700 | 19620 | 1292 |
| 571 | 20241018 | 094300 | 175208900 | 19640 | 19620 | 19640 | 19610 | 443 |
| 572 | 20241018 | 094200 | 166514620 | 19610 | 19610 | 19620 | 19610 | 5 |
| 573 | 20241018 | 094100 | 166416540 | 19620 | 19610 | 19620 | 19610 | 14 |
| 574 | 20241018 | 094000 | 166141890 | 19610 | 19620 | 19620 | 19610 | 8 |
| 575 | 20241018 | 093900 | 165984990 | 19620 | 19620 | 19620 | 19600 | 36 |
| 576 | 20241018 | 093800 | 165278980 | 19620 | 19550 | 19620 | 19550 | 4 |
| 577 | 20241018 | 093700 | 165200640 | 19550 | 19610 | 19610 | 19550 | 125 |
| 578 | 20241018 | 093600 | 162755000 | 19610 | 19620 | 19620 | 19610 | 6 |
| 579 | 20241018 | 093500 | 162637290 | 19610 | 19620 | 19620 | 19610 | 5 |
| 580 | 20241018 | 093400 | 162539210 | 19620 | 19610 | 19620 | 19600 | 20 |
| 581 | 20241018 | 093300 | 162146990 | 19610 | 19600 | 19610 | 19600 | 24 |
| 582 | 20241018 | 093200 | 161676380 | 19610 | 19600 | 19610 | 19600 | 60 |
| 583 | 20241018 | 093100 | 160499990 | 19610 | 19590 | 19610 | 19530 | 935 |
| 584 | 20241018 | 093000 | 142212810 | 19560 | 19550 | 19590 | 19550 | 166 |
| 585 | 20241018 | 092900 | 138966420 | 19560 | 19570 | 19570 | 19560 | 512 |
| 586 | 20241018 | 092800 | 128947020 | 19590 | 19590 | 19590 | 19590 | 23 |
| 587 | 20241018 | 092700 | 128496450 | 19590 | 19590 | 19600 | 19590 | 6 |
| 588 | 20241018 | 092600 | 128378870 | 19600 | 19590 | 19600 | 19590 | 16 |
| 589 | 20241018 | 092500 | 128065290 | 19580 | 19600 | 19600 | 19580 | 5 |
| 590 | 20241018 | 092400 | 127967310 | 19580 | 19570 | 19600 | 19570 | 15 |
| 591 | 20241018 | 092300 | 127673410 | 19600 | 19600 | 19600 | 19590 | 8 |
| 592 | 20241018 | 092200 | 127516630 | 19620 | 19600 | 19630 | 19600 | 16 |
| 593 | 20241018 | 092100 | 127202820 | 19570 | 19570 | 19570 | 19570 | 1 |
| 594 | 20241018 | 092000 | 127183250 | 19570 | 19610 | 19610 | 19570 | 15 |
| 595 | 20241018 | 091900 | 126889140 | 19610 | 19660 | 19660 | 19610 | 537 |
| 596 | 20241018 | 091800 | 116332010 | 19650 | 19560 | 19650 | 19560 | 405 |
| 597 | 20241018 | 091700 | 108389100 | 19560 | 19620 | 19620 | 19560 | 274 |
| 598 | 20241018 | 091600 | 103019570 | 19620 | 19650 | 19650 | 19620 | 32 |
| 599 | 20241018 | 091500 | 102391440 | 19590 | 19640 | 19640 | 19590 | 48 |
| 600 | 20241018 | 091400 | 101449820 | 19640 | 19640 | 19650 | 19640 | 118 |
| 601 | 20241018 | 091300 | 99132140 | 19640 | 19640 | 19650 | 19640 | 53 |
| 602 | 20241018 | 091200 | 98090710 | 19640 | 19720 | 19720 | 19640 | 118 |
| 603 | 20241018 | 091100 | 95765030 | 19710 | 19700 | 19750 | 19700 | 14 |
| 604 | 20241018 | 091000 | 95488760 | 19690 | 19690 | 19690 | 19690 | 27 |
| 605 | 20241018 | 090900 | 94957130 | 19660 | 19660 | 19690 | 19660 | 253 |
| 606 | 20241018 | 090800 | 89983030 | 19660 | 19630 | 19660 | 19630 | 221 |
| 607 | 20241018 | 090700 | 85644460 | 19560 | 19640 | 19750 | 19560 | 727 |
| 608 | 20241018 | 090600 | 71407000 | 19760 | 19760 | 19760 | 19760 | 9 |
| 609 | 20241018 | 090500 | 71229160 | 19760 | 19740 | 19780 | 19740 | 2757 |
| 610 | 20241018 | 090400 | 16777960 | 19740 | 19740 | 19740 | 19740 | 18 |
| 611 | 20241018 | 090300 | 16422640 | 19670 | 19730 | 19730 | 19610 | 135 |
| 612 | 20241018 | 090200 | 13771690 | 19600 | 19600 | 19600 | 19600 | 10 |
| 613 | 20241018 | 090100 | 13575690 | 19750 | 19580 | 19750 | 19580 | 109 |
| 614 | 20241018 | 090000 | 11440040 | 19750 | 19770 | 19770 | 19570 | 579 |