30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241017 | 192000 | 957682425 | 3630 | 3630 | 3630 | 3630 | 4307 |
| 3 | 20241017 | 191900 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 4 | 20241017 | 191800 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 5 | 20241017 | 191700 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 6 | 20241017 | 191600 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 7 | 20241017 | 191500 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 8 | 20241017 | 191400 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 9 | 20241017 | 191300 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 10 | 20241017 | 191200 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 11 | 20241017 | 191100 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 12 | 20241017 | 191000 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 13 | 20241017 | 190900 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 14 | 20241017 | 190800 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 15 | 20241017 | 190700 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 16 | 20241017 | 190600 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 17 | 20241017 | 190500 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 18 | 20241017 | 190400 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 19 | 20241017 | 190300 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 20 | 20241017 | 190200 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 21 | 20241017 | 190100 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 22 | 20241017 | 190000 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 23 | 20241017 | 185900 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 24 | 20241017 | 185800 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 25 | 20241017 | 185700 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 26 | 20241017 | 185600 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 27 | 20241017 | 185500 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 28 | 20241017 | 185400 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 29 | 20241017 | 185300 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 30 | 20241017 | 185200 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 31 | 20241017 | 185100 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 32 | 20241017 | 185000 | 957682425 | 3630 | 3630 | 3630 | 3630 | 4307 |
| 33 | 20241017 | 184900 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 34 | 20241017 | 184800 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 35 | 20241017 | 184700 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 36 | 20241017 | 184600 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 37 | 20241017 | 184500 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 38 | 20241017 | 184400 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 39 | 20241017 | 184300 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 40 | 20241017 | 184200 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 41 | 20241017 | 184100 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 42 | 20241017 | 184000 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 43 | 20241017 | 183900 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 44 | 20241017 | 183800 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 45 | 20241017 | 183700 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 46 | 20241017 | 183600 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 47 | 20241017 | 183500 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 48 | 20241017 | 183400 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 49 | 20241017 | 183300 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 50 | 20241017 | 183200 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 51 | 20241017 | 183100 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 52 | 20241017 | 183000 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 53 | 20241017 | 182900 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 54 | 20241017 | 182800 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 55 | 20241017 | 182700 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 56 | 20241017 | 182600 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 57 | 20241017 | 182500 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 58 | 20241017 | 182400 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 59 | 20241017 | 182300 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 60 | 20241017 | 182200 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 61 | 20241017 | 182100 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 62 | 20241017 | 182000 | 957682425 | 3630 | 3630 | 3630 | 3630 | 4307 |
| 63 | 20241017 | 181900 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 64 | 20241017 | 181800 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 65 | 20241017 | 181700 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 66 | 20241017 | 181600 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 67 | 20241017 | 181500 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 68 | 20241017 | 181400 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 69 | 20241017 | 181300 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 70 | 20241017 | 181200 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 71 | 20241017 | 181100 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 72 | 20241017 | 181000 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 73 | 20241017 | 180900 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 74 | 20241017 | 180800 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 75 | 20241017 | 180700 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 76 | 20241017 | 180600 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 77 | 20241017 | 180500 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 78 | 20241017 | 180400 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 79 | 20241017 | 180300 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 80 | 20241017 | 180200 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 81 | 20241017 | 180100 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 82 | 20241017 | 180000 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 83 | 20241017 | 175900 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 84 | 20241017 | 175800 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 85 | 20241017 | 175700 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 86 | 20241017 | 175600 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 87 | 20241017 | 175500 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 88 | 20241017 | 175400 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 89 | 20241017 | 175300 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 90 | 20241017 | 175200 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 91 | 20241017 | 175100 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 92 | 20241017 | 175000 | 957682425 | 3630 | 3630 | 3630 | 3630 | 4307 |
| 93 | 20241017 | 174900 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 94 | 20241017 | 174800 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 95 | 20241017 | 174700 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 96 | 20241017 | 174600 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 97 | 20241017 | 174500 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 98 | 20241017 | 174400 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 99 | 20241017 | 174300 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 100 | 20241017 | 174200 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 101 | 20241017 | 174100 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 102 | 20241017 | 174000 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 103 | 20241017 | 173900 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 104 | 20241017 | 173800 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 105 | 20241017 | 173700 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 106 | 20241017 | 173600 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 107 | 20241017 | 173500 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 108 | 20241017 | 173400 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 109 | 20241017 | 173300 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 110 | 20241017 | 173200 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 111 | 20241017 | 173100 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 112 | 20241017 | 173000 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 113 | 20241017 | 172900 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 114 | 20241017 | 172800 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 115 | 20241017 | 172700 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 116 | 20241017 | 172600 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 117 | 20241017 | 172500 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 118 | 20241017 | 172400 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 119 | 20241017 | 172300 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 120 | 20241017 | 172200 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 121 | 20241017 | 172100 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 122 | 20241017 | 172000 | 957682425 | 3630 | 3630 | 3630 | 3630 | 4307 |
| 123 | 20241017 | 171900 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 124 | 20241017 | 171800 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 125 | 20241017 | 171700 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 126 | 20241017 | 171600 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 127 | 20241017 | 171500 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 128 | 20241017 | 171400 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 129 | 20241017 | 171300 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 130 | 20241017 | 171200 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 131 | 20241017 | 171100 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 132 | 20241017 | 171000 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 133 | 20241017 | 170900 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 134 | 20241017 | 170800 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 135 | 20241017 | 170700 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 136 | 20241017 | 170600 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 137 | 20241017 | 170500 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 138 | 20241017 | 170400 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 139 | 20241017 | 170300 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 140 | 20241017 | 170200 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 141 | 20241017 | 170100 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 142 | 20241017 | 170000 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 143 | 20241017 | 165900 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 144 | 20241017 | 165800 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 145 | 20241017 | 165700 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 146 | 20241017 | 165600 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 147 | 20241017 | 165500 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 148 | 20241017 | 165400 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 149 | 20241017 | 165300 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 150 | 20241017 | 165200 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 151 | 20241017 | 165100 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 152 | 20241017 | 165000 | 957682425 | 3630 | 3630 | 3630 | 3630 | 4307 |
| 153 | 20241017 | 164900 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 154 | 20241017 | 164800 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 155 | 20241017 | 164700 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 156 | 20241017 | 164600 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 157 | 20241017 | 164500 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 158 | 20241017 | 164400 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 159 | 20241017 | 164300 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 160 | 20241017 | 164200 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 161 | 20241017 | 164100 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 162 | 20241017 | 164000 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 163 | 20241017 | 163900 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 164 | 20241017 | 163800 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 165 | 20241017 | 163700 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 166 | 20241017 | 163600 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 167 | 20241017 | 163500 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 168 | 20241017 | 163400 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 169 | 20241017 | 163300 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 170 | 20241017 | 163200 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 171 | 20241017 | 163100 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 172 | 20241017 | 163000 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 173 | 20241017 | 162900 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 174 | 20241017 | 162800 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 175 | 20241017 | 162700 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 176 | 20241017 | 162600 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 177 | 20241017 | 162500 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 178 | 20241017 | 162400 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 179 | 20241017 | 162300 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 180 | 20241017 | 162200 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 181 | 20241017 | 162100 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 182 | 20241017 | 162000 | 957682425 | 3630 | 3630 | 3630 | 3630 | 4307 |
| 183 | 20241017 | 161900 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 184 | 20241017 | 161800 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 185 | 20241017 | 161700 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 186 | 20241017 | 161600 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 187 | 20241017 | 161500 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 188 | 20241017 | 161400 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 189 | 20241017 | 161300 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 190 | 20241017 | 161200 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 191 | 20241017 | 161100 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 192 | 20241017 | 161000 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 193 | 20241017 | 160900 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 194 | 20241017 | 160800 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 195 | 20241017 | 160700 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 196 | 20241017 | 160600 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 197 | 20241017 | 160500 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 198 | 20241017 | 160400 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 199 | 20241017 | 160300 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 200 | 20241017 | 160200 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 201 | 20241017 | 160100 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 202 | 20241017 | 160000 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 203 | 20241017 | 155900 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 204 | 20241017 | 155800 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 205 | 20241017 | 155700 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 206 | 20241017 | 155600 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 207 | 20241017 | 155500 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 208 | 20241017 | 155400 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 209 | 20241017 | 155300 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 210 | 20241017 | 155200 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 211 | 20241017 | 155100 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 212 | 20241017 | 155000 | 957682425 | 3630 | 3630 | 3630 | 3630 | 4307 |
| 213 | 20241017 | 154900 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 214 | 20241017 | 154800 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 215 | 20241017 | 154700 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 216 | 20241017 | 154600 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 217 | 20241017 | 154500 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 218 | 20241017 | 154400 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 219 | 20241017 | 154300 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 220 | 20241017 | 154200 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 221 | 20241017 | 154100 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 222 | 20241017 | 154000 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 223 | 20241017 | 153900 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 224 | 20241017 | 153800 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 225 | 20241017 | 153700 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 226 | 20241017 | 153600 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 227 | 20241017 | 153500 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 228 | 20241017 | 153400 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 229 | 20241017 | 153300 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 230 | 20241017 | 153200 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 231 | 20241017 | 153100 | 957682425 | 3630 | 3630 | 3630 | 3630 | 0 |
| 232 | 20241017 | 153000 | 957682425 | 3630 | 3630 | 3630 | 3630 | 4307 |
| 233 | 20241017 | 152900 | 942048015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 234 | 20241017 | 152800 | 942048015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 235 | 20241017 | 152700 | 942048015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 236 | 20241017 | 152600 | 942048015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 237 | 20241017 | 152500 | 942048015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 238 | 20241017 | 152400 | 942048015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 239 | 20241017 | 152300 | 942048015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 240 | 20241017 | 152200 | 942048015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 241 | 20241017 | 152100 | 942048015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 242 | 20241017 | 152000 | 942048015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 243 | 20241017 | 151900 | 942048015 | 3630 | 3645 | 3650 | 3630 | 1214 |
| 244 | 20241017 | 151800 | 937617685 | 3640 | 3635 | 3650 | 3630 | 9078 |
| 245 | 20241017 | 151700 | 904573690 | 3640 | 3640 | 3640 | 3635 | 589 |
| 246 | 20241017 | 151600 | 902430160 | 3635 | 3640 | 3645 | 3635 | 2720 |
| 247 | 20241017 | 151500 | 892539350 | 3635 | 3635 | 3640 | 3635 | 1422 |
| 248 | 20241017 | 151400 | 887363330 | 3635 | 3640 | 3640 | 3630 | 3780 |
| 249 | 20241017 | 151300 | 873604295 | 3635 | 3640 | 3640 | 3635 | 3767 |
| 250 | 20241017 | 151200 | 859911215 | 3635 | 3635 | 3640 | 3625 | 2577 |
| 251 | 20241017 | 151100 | 850543835 | 3625 | 3630 | 3630 | 3625 | 823 |
| 252 | 20241017 | 151000 | 847556385 | 3620 | 3625 | 3630 | 3620 | 1274 |
| 253 | 20241017 | 150900 | 842938755 | 3625 | 3630 | 3630 | 3625 | 7 |
| 254 | 20241017 | 150800 | 842913375 | 3630 | 3620 | 3630 | 3620 | 30 |
| 255 | 20241017 | 150700 | 842804575 | 3620 | 3615 | 3630 | 3615 | 9849 |
| 256 | 20241017 | 150600 | 807114585 | 3615 | 3615 | 3620 | 3615 | 2116 |
| 257 | 20241017 | 150500 | 799465240 | 3615 | 3615 | 3620 | 3615 | 831 |
| 258 | 20241017 | 150400 | 796461170 | 3615 | 3615 | 3615 | 3615 | 107 |
| 259 | 20241017 | 150300 | 796074365 | 3615 | 3620 | 3620 | 3615 | 220 |
| 260 | 20241017 | 150200 | 795278355 | 3615 | 3620 | 3620 | 3615 | 1163 |
| 261 | 20241017 | 150100 | 791073845 | 3620 | 3620 | 3620 | 3620 | 9 |
| 262 | 20241017 | 150000 | 791041265 | 3620 | 3605 | 3620 | 3605 | 3384 |
| 263 | 20241017 | 145900 | 778797230 | 3605 | 3620 | 3620 | 3605 | 2049 |
| 264 | 20241017 | 145800 | 771398515 | 3620 | 3620 | 3620 | 3615 | 100 |
| 265 | 20241017 | 145700 | 771037000 | 3620 | 3620 | 3620 | 3620 | 1 |
| 266 | 20241017 | 145600 | 771033380 | 3620 | 3620 | 3620 | 3620 | 1 |
| 267 | 20241017 | 145500 | 771029760 | 3615 | 3620 | 3620 | 3615 | 27 |
| 268 | 20241017 | 145400 | 770932150 | 3620 | 3620 | 3620 | 3620 | 982 |
| 269 | 20241017 | 145300 | 767377310 | 3620 | 3625 | 3625 | 3620 | 98 |
| 270 | 20241017 | 145200 | 767022295 | 3620 | 3620 | 3620 | 3620 | 0 |
| 271 | 20241017 | 145100 | 767022295 | 3620 | 3625 | 3625 | 3620 | 2 |
| 272 | 20241017 | 145000 | 767015050 | 3620 | 3620 | 3620 | 3620 | 71 |
| 273 | 20241017 | 144900 | 766758030 | 3620 | 3620 | 3625 | 3620 | 138 |
| 274 | 20241017 | 144800 | 766258465 | 3620 | 3620 | 3620 | 3620 | 78 |
| 275 | 20241017 | 144700 | 765976105 | 3625 | 3625 | 3625 | 3625 | 6 |
| 276 | 20241017 | 144600 | 765954355 | 3620 | 3620 | 3620 | 3620 | 73 |
| 277 | 20241017 | 144500 | 765690095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 278 | 20241017 | 144400 | 765690095 | 3615 | 3620 | 3620 | 3615 | 101 |
| 279 | 20241017 | 144300 | 765324480 | 3620 | 3620 | 3620 | 3620 | 3015 |
| 280 | 20241017 | 144200 | 754410180 | 3620 | 3630 | 3630 | 3620 | 46 |
| 281 | 20241017 | 144100 | 754243625 | 3625 | 3625 | 3625 | 3620 | 747 |
| 282 | 20241017 | 144000 | 751535840 | 3625 | 3620 | 3625 | 3620 | 820 |
| 283 | 20241017 | 143900 | 748563505 | 3620 | 3625 | 3630 | 3620 | 1680 |
| 284 | 20241017 | 143800 | 742477885 | 3625 | 3625 | 3625 | 3625 | 1882 |
| 285 | 20241017 | 143700 | 735655635 | 3630 | 3630 | 3630 | 3630 | 1 |
| 286 | 20241017 | 143600 | 735652005 | 3625 | 3625 | 3635 | 3620 | 10778 |
| 287 | 20241017 | 143500 | 696543050 | 3615 | 3610 | 3620 | 3610 | 3287 |
| 288 | 20241017 | 143400 | 684648945 | 3610 | 3600 | 3610 | 3600 | 703 |
| 289 | 20241017 | 143300 | 682113895 | 3605 | 3605 | 3605 | 3605 | 143 |
| 290 | 20241017 | 143200 | 681598380 | 3600 | 3595 | 3600 | 3595 | 4205 |
| 291 | 20241017 | 143100 | 666480380 | 3595 | 3595 | 3595 | 3595 | 5 |
| 292 | 20241017 | 143000 | 666462405 | 3590 | 3590 | 3590 | 3590 | 464 |
| 293 | 20241017 | 142900 | 664796645 | 3590 | 3590 | 3590 | 3590 | 2995 |
| 294 | 20241017 | 142800 | 654044595 | 3590 | 3590 | 3590 | 3590 | 0 |
| 295 | 20241017 | 142700 | 654044595 | 3590 | 3590 | 3590 | 3590 | 0 |
| 296 | 20241017 | 142600 | 654044595 | 3590 | 3590 | 3590 | 3590 | 30 |
| 297 | 20241017 | 142500 | 653936895 | 3595 | 3595 | 3595 | 3595 | 0 |
| 298 | 20241017 | 142400 | 653936895 | 3595 | 3595 | 3595 | 3595 | 407 |
| 299 | 20241017 | 142300 | 652473730 | 3595 | 3595 | 3595 | 3595 | 190 |
| 300 | 20241017 | 142200 | 651790680 | 3595 | 3600 | 3600 | 3595 | 902 |
| 301 | 20241017 | 142100 | 648547490 | 3595 | 3595 | 3595 | 3595 | 501 |
| 302 | 20241017 | 142000 | 646746395 | 3595 | 3595 | 3595 | 3595 | 221 |
| 303 | 20241017 | 141900 | 645951900 | 3595 | 3595 | 3595 | 3595 | 56 |
| 304 | 20241017 | 141800 | 645750580 | 3600 | 3600 | 3600 | 3600 | 2 |
| 305 | 20241017 | 141700 | 645743380 | 3595 | 3600 | 3600 | 3595 | 8 |
| 306 | 20241017 | 141600 | 645714590 | 3600 | 3600 | 3600 | 3600 | 4 |
| 307 | 20241017 | 141500 | 645700190 | 3600 | 3600 | 3600 | 3600 | 4 |
| 308 | 20241017 | 141400 | 645685790 | 3600 | 3600 | 3600 | 3600 | 1 |
| 309 | 20241017 | 141300 | 645682190 | 3595 | 3595 | 3595 | 3595 | 401 |
| 310 | 20241017 | 141200 | 644240595 | 3600 | 3600 | 3600 | 3600 | 0 |
| 311 | 20241017 | 141100 | 644240595 | 3600 | 3600 | 3600 | 3600 | 0 |
| 312 | 20241017 | 141000 | 644240595 | 3600 | 3600 | 3600 | 3600 | 100 |
| 313 | 20241017 | 140900 | 643880595 | 3600 | 3600 | 3600 | 3600 | 59 |
| 314 | 20241017 | 140800 | 643668195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 315 | 20241017 | 140700 | 643668195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 316 | 20241017 | 140600 | 643668195 | 3595 | 3595 | 3595 | 3595 | 354 |
| 317 | 20241017 | 140500 | 642395565 | 3595 | 3595 | 3595 | 3595 | 11 |
| 318 | 20241017 | 140400 | 642356020 | 3595 | 3595 | 3595 | 3595 | 58 |
| 319 | 20241017 | 140300 | 642147510 | 3595 | 3595 | 3595 | 3595 | 0 |
| 320 | 20241017 | 140200 | 642147510 | 3595 | 3595 | 3595 | 3595 | 0 |
| 321 | 20241017 | 140100 | 642147510 | 3595 | 3590 | 3595 | 3590 | 2624 |
| 322 | 20241017 | 140000 | 632717975 | 3590 | 3590 | 3590 | 3590 | 3 |
| 323 | 20241017 | 135900 | 632707205 | 3585 | 3585 | 3585 | 3585 | 0 |
| 324 | 20241017 | 135800 | 632707205 | 3585 | 3585 | 3585 | 3585 | 172 |
| 325 | 20241017 | 135700 | 632090585 | 3590 | 3590 | 3590 | 3590 | 1 |
| 326 | 20241017 | 135600 | 632086995 | 3590 | 3590 | 3590 | 3590 | 0 |
| 327 | 20241017 | 135500 | 632086995 | 3590 | 3590 | 3590 | 3590 | 0 |
| 328 | 20241017 | 135400 | 632086995 | 3590 | 3590 | 3590 | 3590 | 10 |
| 329 | 20241017 | 135300 | 632051095 | 3590 | 3590 | 3590 | 3590 | 111 |
| 330 | 20241017 | 135200 | 631652605 | 3590 | 3590 | 3590 | 3590 | 150 |
| 331 | 20241017 | 135100 | 631114105 | 3590 | 3590 | 3590 | 3590 | 40 |
| 332 | 20241017 | 135000 | 630970505 | 3595 | 3595 | 3595 | 3595 | 1 |
| 333 | 20241017 | 134900 | 630966910 | 3590 | 3590 | 3590 | 3590 | 500 |
| 334 | 20241017 | 134800 | 629171910 | 3585 | 3585 | 3585 | 3585 | 49 |
| 335 | 20241017 | 134700 | 628996245 | 3585 | 3590 | 3590 | 3585 | 4001 |
| 336 | 20241017 | 134600 | 614652655 | 3590 | 3595 | 3595 | 3590 | 91 |
| 337 | 20241017 | 134500 | 614325945 | 3595 | 3590 | 3595 | 3590 | 159 |
| 338 | 20241017 | 134400 | 613755130 | 3590 | 3590 | 3590 | 3590 | 21 |
| 339 | 20241017 | 134300 | 613679740 | 3590 | 3590 | 3590 | 3590 | 104 |
| 340 | 20241017 | 134200 | 613306380 | 3590 | 3590 | 3590 | 3590 | 86 |
| 341 | 20241017 | 134100 | 612997640 | 3590 | 3590 | 3590 | 3590 | 131 |
| 342 | 20241017 | 134000 | 612527350 | 3595 | 3590 | 3595 | 3590 | 601 |
| 343 | 20241017 | 133900 | 610369755 | 3590 | 3595 | 3595 | 3590 | 354 |
| 344 | 20241017 | 133800 | 609098460 | 3590 | 3590 | 3590 | 3590 | 140 |
| 345 | 20241017 | 133700 | 608595860 | 3590 | 3590 | 3590 | 3590 | 175 |
| 346 | 20241017 | 133600 | 607967610 | 3590 | 3590 | 3590 | 3590 | 220 |
| 347 | 20241017 | 133500 | 607177810 | 3590 | 3590 | 3590 | 3590 | 0 |
| 348 | 20241017 | 133400 | 607177810 | 3590 | 3590 | 3590 | 3590 | 0 |
| 349 | 20241017 | 133300 | 607177810 | 3590 | 3590 | 3590 | 3590 | 200 |
| 350 | 20241017 | 133200 | 606459810 | 3590 | 3590 | 3590 | 3590 | 125 |
| 351 | 20241017 | 133100 | 606011060 | 3590 | 3590 | 3590 | 3590 | 0 |
| 352 | 20241017 | 133000 | 606011060 | 3590 | 3590 | 3590 | 3590 | 0 |
| 353 | 20241017 | 132900 | 606011060 | 3590 | 3595 | 3595 | 3590 | 24 |
| 354 | 20241017 | 132800 | 605924885 | 3595 | 3595 | 3595 | 3595 | 0 |
| 355 | 20241017 | 132700 | 605924885 | 3595 | 3595 | 3595 | 3595 | 4 |
| 356 | 20241017 | 132600 | 605910505 | 3590 | 3590 | 3590 | 3590 | 50 |
| 357 | 20241017 | 132500 | 605731005 | 3585 | 3590 | 3595 | 3585 | 1585 |
| 358 | 20241017 | 132400 | 600041035 | 3595 | 3595 | 3595 | 3595 | 0 |
| 359 | 20241017 | 132300 | 600041035 | 3595 | 3595 | 3595 | 3595 | 1 |
| 360 | 20241017 | 132200 | 600037440 | 3595 | 3595 | 3595 | 3595 | 0 |
| 361 | 20241017 | 132100 | 600037440 | 3595 | 3595 | 3595 | 3595 | 16 |
| 362 | 20241017 | 132000 | 599979920 | 3585 | 3585 | 3585 | 3585 | 44 |
| 363 | 20241017 | 131900 | 599822180 | 3585 | 3585 | 3585 | 3585 | 200 |
| 364 | 20241017 | 131800 | 599105180 | 3585 | 3590 | 3590 | 3585 | 652 |
| 365 | 20241017 | 131700 | 596764550 | 3585 | 3590 | 3590 | 3585 | 118 |
| 366 | 20241017 | 131600 | 596341380 | 3590 | 3590 | 3590 | 3590 | 202 |
| 367 | 20241017 | 131500 | 595616200 | 3590 | 3590 | 3590 | 3590 | 221 |
| 368 | 20241017 | 131400 | 594822810 | 3595 | 3595 | 3595 | 3595 | 18 |
| 369 | 20241017 | 131300 | 594758100 | 3590 | 3590 | 3590 | 3590 | 410 |
| 370 | 20241017 | 131200 | 593286200 | 3595 | 3595 | 3595 | 3595 | 5 |
| 371 | 20241017 | 131100 | 593268225 | 3590 | 3590 | 3590 | 3590 | 165 |
| 372 | 20241017 | 131000 | 592675875 | 3595 | 3600 | 3600 | 3595 | 40 |
| 373 | 20241017 | 130900 | 592531925 | 3590 | 3595 | 3595 | 3590 | 2000 |
| 374 | 20241017 | 130800 | 585349885 | 3595 | 3600 | 3600 | 3595 | 50 |
| 375 | 20241017 | 130700 | 585170035 | 3605 | 3605 | 3605 | 3605 | 11 |
| 376 | 20241017 | 130600 | 585130380 | 3605 | 3605 | 3605 | 3605 | 0 |
| 377 | 20241017 | 130500 | 585130380 | 3605 | 3605 | 3605 | 3605 | 0 |
| 378 | 20241017 | 130400 | 585130380 | 3605 | 3605 | 3605 | 3605 | 250 |
| 379 | 20241017 | 130300 | 584229130 | 3605 | 3605 | 3605 | 3605 | 0 |
| 380 | 20241017 | 130200 | 584229130 | 3605 | 3605 | 3605 | 3605 | 0 |
| 381 | 20241017 | 130100 | 584229130 | 3605 | 3605 | 3605 | 3595 | 375 |
| 382 | 20241017 | 130000 | 582879635 | 3605 | 3605 | 3605 | 3605 | 2 |
| 383 | 20241017 | 125900 | 582872425 | 3600 | 3600 | 3600 | 3600 | 0 |
| 384 | 20241017 | 125800 | 582872425 | 3600 | 3600 | 3600 | 3600 | 0 |
| 385 | 20241017 | 125700 | 582872425 | 3600 | 3605 | 3605 | 3600 | 2933 |
| 386 | 20241017 | 125600 | 572300560 | 3605 | 3605 | 3605 | 3605 | 0 |
| 387 | 20241017 | 125500 | 572300560 | 3605 | 3605 | 3605 | 3605 | 0 |
| 388 | 20241017 | 125400 | 572300560 | 3605 | 3605 | 3605 | 3605 | 95 |
| 389 | 20241017 | 125300 | 571958085 | 3605 | 3605 | 3605 | 3605 | 0 |
| 390 | 20241017 | 125200 | 571958085 | 3605 | 3605 | 3605 | 3605 | 0 |
| 391 | 20241017 | 125100 | 571958085 | 3605 | 3605 | 3605 | 3605 | 0 |
| 392 | 20241017 | 125000 | 571958085 | 3605 | 3605 | 3605 | 3605 | 1 |
| 393 | 20241017 | 124900 | 571954480 | 3605 | 3600 | 3605 | 3600 | 817 |
| 394 | 20241017 | 124800 | 569009215 | 3605 | 3605 | 3605 | 3605 | 150 |
| 395 | 20241017 | 124700 | 568468465 | 3605 | 3605 | 3605 | 3605 | 0 |
| 396 | 20241017 | 124600 | 568468465 | 3605 | 3605 | 3605 | 3605 | 6 |
| 397 | 20241017 | 124500 | 568446835 | 3605 | 3605 | 3605 | 3605 | 55 |
| 398 | 20241017 | 124400 | 568248560 | 3605 | 3605 | 3605 | 3605 | 0 |
| 399 | 20241017 | 124300 | 568248560 | 3605 | 3605 | 3605 | 3605 | 0 |
| 400 | 20241017 | 124200 | 568248560 | 3605 | 3605 | 3605 | 3605 | 0 |
| 401 | 20241017 | 124100 | 568248560 | 3605 | 3605 | 3605 | 3605 | 0 |
| 402 | 20241017 | 124000 | 568248560 | 3605 | 3605 | 3605 | 3605 | 1 |
| 403 | 20241017 | 123900 | 568244955 | 3610 | 3610 | 3610 | 3610 | 118 |
| 404 | 20241017 | 123800 | 567818975 | 3610 | 3610 | 3610 | 3610 | 0 |
| 405 | 20241017 | 123700 | 567818975 | 3610 | 3610 | 3610 | 3610 | 104 |
| 406 | 20241017 | 123600 | 567443535 | 3610 | 3595 | 3610 | 3595 | 466 |
| 407 | 20241017 | 123500 | 565766465 | 3605 | 3605 | 3605 | 3605 | 200 |
| 408 | 20241017 | 123400 | 565045465 | 3605 | 3605 | 3605 | 3605 | 10 |
| 409 | 20241017 | 123300 | 565009415 | 3595 | 3605 | 3605 | 3595 | 20 |
| 410 | 20241017 | 123200 | 564937415 | 3595 | 3595 | 3600 | 3595 | 1224 |
| 411 | 20241017 | 123100 | 560534100 | 3595 | 3595 | 3595 | 3595 | 58 |
| 412 | 20241017 | 123000 | 560325590 | 3595 | 3595 | 3595 | 3595 | 15 |
| 413 | 20241017 | 122900 | 560271665 | 3595 | 3595 | 3595 | 3595 | 5 |
| 414 | 20241017 | 122800 | 560253690 | 3595 | 3595 | 3595 | 3595 | 0 |
| 415 | 20241017 | 122700 | 560253690 | 3595 | 3595 | 3595 | 3595 | 30 |
| 416 | 20241017 | 122600 | 560145840 | 3600 | 3600 | 3600 | 3600 | 20 |
| 417 | 20241017 | 122500 | 560073840 | 3600 | 3600 | 3600 | 3600 | 0 |
| 418 | 20241017 | 122400 | 560073840 | 3600 | 3600 | 3600 | 3600 | 0 |
| 419 | 20241017 | 122300 | 560073840 | 3600 | 3600 | 3600 | 3600 | 0 |
| 420 | 20241017 | 122200 | 560073840 | 3600 | 3600 | 3600 | 3600 | 0 |
| 421 | 20241017 | 122100 | 560073840 | 3600 | 3600 | 3600 | 3600 | 549 |
| 422 | 20241017 | 122000 | 558097440 | 3600 | 3600 | 3600 | 3600 | 0 |
| 423 | 20241017 | 121900 | 558097440 | 3600 | 3600 | 3600 | 3600 | 105 |
| 424 | 20241017 | 121800 | 557719440 | 3605 | 3605 | 3605 | 3605 | 20 |
| 425 | 20241017 | 121700 | 557647340 | 3605 | 3605 | 3605 | 3605 | 0 |
| 426 | 20241017 | 121600 | 557647340 | 3605 | 3605 | 3605 | 3605 | 5 |
| 427 | 20241017 | 121500 | 557629315 | 3600 | 3600 | 3600 | 3600 | 0 |
| 428 | 20241017 | 121400 | 557629315 | 3600 | 3600 | 3600 | 3600 | 96 |
| 429 | 20241017 | 121300 | 557283715 | 3605 | 3605 | 3605 | 3605 | 1 |
| 430 | 20241017 | 121200 | 557280110 | 3600 | 3600 | 3600 | 3600 | 500 |
| 431 | 20241017 | 121100 | 555480110 | 3605 | 3600 | 3605 | 3600 | 25 |
| 432 | 20241017 | 121000 | 555390010 | 3605 | 3605 | 3605 | 3605 | 1 |
| 433 | 20241017 | 120900 | 555386405 | 3605 | 3605 | 3605 | 3605 | 29 |
| 434 | 20241017 | 120800 | 555281860 | 3605 | 3605 | 3605 | 3605 | 10 |
| 435 | 20241017 | 120700 | 555245810 | 3605 | 3605 | 3605 | 3605 | 10 |
| 436 | 20241017 | 120600 | 555209760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 437 | 20241017 | 120500 | 555209760 | 3605 | 3605 | 3605 | 3605 | 0 |
| 438 | 20241017 | 120400 | 555209760 | 3605 | 3605 | 3605 | 3605 | 112 |
| 439 | 20241017 | 120300 | 554806000 | 3605 | 3605 | 3605 | 3605 | 209 |
| 440 | 20241017 | 120200 | 554052555 | 3605 | 3605 | 3605 | 3605 | 0 |
| 441 | 20241017 | 120100 | 554052555 | 3605 | 3605 | 3605 | 3605 | 0 |
| 442 | 20241017 | 120000 | 554052555 | 3605 | 3605 | 3605 | 3605 | 0 |
| 443 | 20241017 | 115900 | 554052555 | 3605 | 3605 | 3605 | 3605 | 173 |
| 444 | 20241017 | 115800 | 553428890 | 3605 | 3605 | 3605 | 3605 | 900 |
| 445 | 20241017 | 115700 | 550184390 | 3605 | 3605 | 3605 | 3605 | 7 |
| 446 | 20241017 | 115600 | 550159155 | 3605 | 3605 | 3605 | 3605 | 0 |
| 447 | 20241017 | 115500 | 550159155 | 3605 | 3600 | 3605 | 3600 | 272 |
| 448 | 20241017 | 115400 | 549178600 | 3605 | 3605 | 3605 | 3605 | 4 |
| 449 | 20241017 | 115300 | 549164180 | 3595 | 3600 | 3600 | 3595 | 2700 |
| 450 | 20241017 | 115200 | 539456485 | 3600 | 3600 | 3600 | 3600 | 89 |
| 451 | 20241017 | 115100 | 539136085 | 3600 | 3600 | 3600 | 3600 | 300 |
| 452 | 20241017 | 115000 | 538056085 | 3600 | 3600 | 3600 | 3600 | 50 |
| 453 | 20241017 | 114900 | 537876085 | 3600 | 3600 | 3600 | 3600 | 1356 |
| 454 | 20241017 | 114800 | 532994485 | 3605 | 3605 | 3605 | 3605 | 161 |
| 455 | 20241017 | 114700 | 532414080 | 3605 | 3605 | 3605 | 3605 | 10 |
| 456 | 20241017 | 114600 | 532378030 | 3600 | 3600 | 3600 | 3600 | 0 |
| 457 | 20241017 | 114500 | 532378030 | 3600 | 3600 | 3600 | 3600 | 76 |
| 458 | 20241017 | 114400 | 532104430 | 3600 | 3600 | 3600 | 3595 | 373 |
| 459 | 20241017 | 114300 | 530763295 | 3605 | 3605 | 3605 | 3605 | 10 |
| 460 | 20241017 | 114200 | 530727245 | 3605 | 3595 | 3605 | 3595 | 1628 |
| 461 | 20241017 | 114100 | 524873075 | 3600 | 3605 | 3605 | 3595 | 1975 |
| 462 | 20241017 | 114000 | 517756840 | 3610 | 3610 | 3610 | 3610 | 1111 |
| 463 | 20241017 | 113900 | 513746130 | 3610 | 3610 | 3610 | 3610 | 32 |
| 464 | 20241017 | 113800 | 513630610 | 3610 | 3610 | 3610 | 3610 | 0 |
| 465 | 20241017 | 113700 | 513630610 | 3610 | 3610 | 3610 | 3610 | 999 |
| 466 | 20241017 | 113600 | 510024220 | 3610 | 3610 | 3610 | 3610 | 3000 |
| 467 | 20241017 | 113500 | 499194220 | 3610 | 3610 | 3610 | 3610 | 248 |
| 468 | 20241017 | 113400 | 498298940 | 3610 | 3610 | 3610 | 3610 | 5 |
| 469 | 20241017 | 113300 | 498280890 | 3605 | 3605 | 3605 | 3605 | 1 |
| 470 | 20241017 | 113200 | 498277285 | 3605 | 3605 | 3605 | 3605 | 1 |
| 471 | 20241017 | 113100 | 498273680 | 3610 | 3610 | 3610 | 3610 | 0 |
| 472 | 20241017 | 113000 | 498273680 | 3610 | 3610 | 3610 | 3610 | 0 |
| 473 | 20241017 | 112900 | 498273680 | 3610 | 3610 | 3610 | 3610 | 0 |
| 474 | 20241017 | 112800 | 498273680 | 3610 | 3610 | 3610 | 3610 | 300 |
| 475 | 20241017 | 112700 | 497190680 | 3610 | 3610 | 3610 | 3610 | 0 |
| 476 | 20241017 | 112600 | 497190680 | 3610 | 3610 | 3610 | 3610 | 34 |
| 477 | 20241017 | 112500 | 497067940 | 3610 | 3610 | 3610 | 3610 | 300 |
| 478 | 20241017 | 112400 | 495984940 | 3610 | 3610 | 3610 | 3610 | 0 |
| 479 | 20241017 | 112300 | 495984940 | 3610 | 3610 | 3610 | 3610 | 10 |
| 480 | 20241017 | 112200 | 495948840 | 3610 | 3605 | 3610 | 3605 | 200 |
| 481 | 20241017 | 112100 | 495226860 | 3605 | 3605 | 3605 | 3605 | 1 |
| 482 | 20241017 | 112000 | 495223255 | 3600 | 3605 | 3605 | 3600 | 137 |
| 483 | 20241017 | 111900 | 494729520 | 3605 | 3605 | 3605 | 3605 | 39 |
| 484 | 20241017 | 111800 | 494588925 | 3605 | 3610 | 3610 | 3605 | 52 |
| 485 | 20241017 | 111700 | 494401460 | 3610 | 3610 | 3610 | 3610 | 0 |
| 486 | 20241017 | 111600 | 494401460 | 3610 | 3610 | 3610 | 3610 | 202 |
| 487 | 20241017 | 111500 | 493672240 | 3610 | 3605 | 3610 | 3605 | 14 |
| 488 | 20241017 | 111400 | 493621765 | 3605 | 3605 | 3605 | 3605 | 117 |
| 489 | 20241017 | 111300 | 493199980 | 3605 | 3605 | 3605 | 3605 | 180 |
| 490 | 20241017 | 111200 | 492551080 | 3600 | 3600 | 3600 | 3600 | 100 |
| 491 | 20241017 | 111100 | 492191080 | 3605 | 3605 | 3605 | 3605 | 272 |
| 492 | 20241017 | 111000 | 491210520 | 3605 | 3605 | 3605 | 3605 | 20 |
| 493 | 20241017 | 110900 | 491138420 | 3600 | 3600 | 3600 | 3600 | 0 |
| 494 | 20241017 | 110800 | 491138420 | 3600 | 3605 | 3605 | 3600 | 5 |
| 495 | 20241017 | 110700 | 491120405 | 3605 | 3605 | 3605 | 3605 | 600 |
| 496 | 20241017 | 110600 | 488957405 | 3605 | 3605 | 3605 | 3600 | 785 |
| 497 | 20241017 | 110500 | 486127750 | 3605 | 3605 | 3605 | 3605 | 326 |
| 498 | 20241017 | 110400 | 484952520 | 3605 | 3600 | 3605 | 3600 | 58 |
| 499 | 20241017 | 110300 | 484743545 | 3600 | 3600 | 3600 | 3600 | 610 |
| 500 | 20241017 | 110200 | 482547545 | 3600 | 3600 | 3600 | 3600 | 0 |
| 501 | 20241017 | 110100 | 482547545 | 3600 | 3600 | 3600 | 3600 | 138 |
| 502 | 20241017 | 110000 | 482050745 | 3600 | 3600 | 3600 | 3600 | 203 |
| 503 | 20241017 | 105900 | 481319945 | 3595 | 3605 | 3605 | 3595 | 20 |
| 504 | 20241017 | 105800 | 481248025 | 3605 | 3600 | 3605 | 3600 | 457 |
| 505 | 20241017 | 105700 | 479602040 | 3595 | 3590 | 3595 | 3590 | 40 |
| 506 | 20241017 | 105600 | 479458350 | 3590 | 3590 | 3590 | 3585 | 93 |
| 507 | 20241017 | 105500 | 479124485 | 3590 | 3590 | 3590 | 3585 | 1146 |
| 508 | 20241017 | 105400 | 475010425 | 3590 | 3590 | 3590 | 3590 | 666 |
| 509 | 20241017 | 105300 | 472619485 | 3590 | 3590 | 3590 | 3590 | 20 |
| 510 | 20241017 | 105200 | 472547685 | 3590 | 3590 | 3590 | 3590 | 54 |
| 511 | 20241017 | 105100 | 472353825 | 3585 | 3590 | 3590 | 3585 | 381 |
| 512 | 20241017 | 105000 | 470987440 | 3585 | 3585 | 3585 | 3585 | 300 |
| 513 | 20241017 | 104900 | 469911940 | 3585 | 3585 | 3590 | 3585 | 1922 |
| 514 | 20241017 | 104800 | 463020070 | 3580 | 3580 | 3580 | 3580 | 103 |
| 515 | 20241017 | 104700 | 462651330 | 3580 | 3580 | 3580 | 3580 | 884 |
| 516 | 20241017 | 104600 | 459486610 | 3585 | 3590 | 3590 | 3580 | 11309 |
| 517 | 20241017 | 104500 | 418924560 | 3595 | 3595 | 3595 | 3595 | 0 |
| 518 | 20241017 | 104400 | 418924560 | 3595 | 3595 | 3595 | 3595 | 387 |
| 519 | 20241017 | 104300 | 417533295 | 3595 | 3595 | 3595 | 3595 | 9 |
| 520 | 20241017 | 104200 | 417500940 | 3595 | 3595 | 3595 | 3595 | 327 |
| 521 | 20241017 | 104100 | 416325375 | 3595 | 3595 | 3595 | 3595 | 863 |
| 522 | 20241017 | 104000 | 413222890 | 3595 | 3595 | 3600 | 3595 | 403 |
| 523 | 20241017 | 103900 | 411773725 | 3595 | 3595 | 3595 | 3595 | 0 |
| 524 | 20241017 | 103800 | 411773725 | 3595 | 3595 | 3595 | 3595 | 1171 |
| 525 | 20241017 | 103700 | 407563980 | 3595 | 3595 | 3595 | 3595 | 50 |
| 526 | 20241017 | 103600 | 407384230 | 3595 | 3595 | 3595 | 3595 | 101 |
| 527 | 20241017 | 103500 | 407021135 | 3600 | 3600 | 3600 | 3600 | 203 |
| 528 | 20241017 | 103400 | 406290335 | 3600 | 3615 | 3615 | 3595 | 2648 |
| 529 | 20241017 | 103300 | 396754490 | 3610 | 3610 | 3610 | 3610 | 600 |
| 530 | 20241017 | 103200 | 394588490 | 3610 | 3605 | 3610 | 3605 | 109 |
| 531 | 20241017 | 103100 | 394195345 | 3600 | 3600 | 3600 | 3600 | 333 |
| 532 | 20241017 | 103000 | 392996545 | 3595 | 3590 | 3595 | 3590 | 2077 |
| 533 | 20241017 | 102900 | 385529790 | 3595 | 3595 | 3595 | 3590 | 135 |
| 534 | 20241017 | 102800 | 385044525 | 3590 | 3590 | 3590 | 3590 | 125 |
| 535 | 20241017 | 102700 | 384595775 | 3590 | 3595 | 3595 | 3590 | 168 |
| 536 | 20241017 | 102600 | 383991875 | 3590 | 3590 | 3590 | 3590 | 24 |
| 537 | 20241017 | 102500 | 383905715 | 3590 | 3590 | 3590 | 3590 | 12 |
| 538 | 20241017 | 102400 | 383862635 | 3590 | 3590 | 3590 | 3590 | 0 |
| 539 | 20241017 | 102300 | 383862635 | 3590 | 3595 | 3595 | 3590 | 3809 |
| 540 | 20241017 | 102200 | 370186935 | 3595 | 3595 | 3595 | 3595 | 20 |
| 541 | 20241017 | 102100 | 370115035 | 3590 | 3595 | 3595 | 3590 | 2210 |
| 542 | 20241017 | 102000 | 362170185 | 3600 | 3600 | 3600 | 3600 | 510 |
| 543 | 20241017 | 101900 | 360334185 | 3600 | 3600 | 3600 | 3595 | 71 |
| 544 | 20241017 | 101800 | 360078685 | 3600 | 3605 | 3605 | 3600 | 2267 |
| 545 | 20241017 | 101700 | 351916985 | 3600 | 3600 | 3605 | 3600 | 958 |
| 546 | 20241017 | 101600 | 348468170 | 3605 | 3605 | 3605 | 3605 | 2 |
| 547 | 20241017 | 101500 | 348460960 | 3605 | 3610 | 3610 | 3605 | 817 |
| 548 | 20241017 | 101400 | 345515670 | 3610 | 3610 | 3610 | 3610 | 81 |
| 549 | 20241017 | 101300 | 345223260 | 3610 | 3610 | 3610 | 3610 | 12 |
| 550 | 20241017 | 101200 | 345179940 | 3610 | 3610 | 3610 | 3610 | 12 |
| 551 | 20241017 | 101100 | 345136620 | 3610 | 3610 | 3610 | 3610 | 0 |
| 552 | 20241017 | 101000 | 345136620 | 3610 | 3605 | 3610 | 3605 | 629 |
| 553 | 20241017 | 100900 | 342868555 | 3610 | 3610 | 3615 | 3610 | 3920 |
| 554 | 20241017 | 100800 | 328705420 | 3605 | 3605 | 3605 | 3605 | 24 |
| 555 | 20241017 | 100700 | 328618900 | 3610 | 3610 | 3610 | 3605 | 33 |
| 556 | 20241017 | 100600 | 328499830 | 3605 | 3605 | 3610 | 3605 | 30 |
| 557 | 20241017 | 100500 | 328391655 | 3605 | 3605 | 3605 | 3605 | 113 |
| 558 | 20241017 | 100400 | 327984290 | 3605 | 3600 | 3610 | 3600 | 3836 |
| 559 | 20241017 | 100300 | 314172520 | 3600 | 3605 | 3605 | 3600 | 24 |
| 560 | 20241017 | 100200 | 314086060 | 3605 | 3605 | 3610 | 3605 | 2447 |
| 561 | 20241017 | 100100 | 305264560 | 3610 | 3620 | 3620 | 3605 | 13206 |
| 562 | 20241017 | 100000 | 257530370 | 3625 | 3625 | 3625 | 3625 | 13 |
| 563 | 20241017 | 095900 | 257483245 | 3620 | 3620 | 3620 | 3620 | 12 |
| 564 | 20241017 | 095800 | 257439805 | 3620 | 3615 | 3620 | 3615 | 2253 |
| 565 | 20241017 | 095700 | 249284005 | 3620 | 3615 | 3620 | 3615 | 282 |
| 566 | 20241017 | 095600 | 248263725 | 3615 | 3620 | 3620 | 3615 | 91 |
| 567 | 20241017 | 095500 | 247934365 | 3620 | 3620 | 3620 | 3615 | 37 |
| 568 | 20241017 | 095400 | 247800485 | 3620 | 3625 | 3625 | 3615 | 4829 |
| 569 | 20241017 | 095300 | 230314720 | 3625 | 3625 | 3625 | 3625 | 12 |
| 570 | 20241017 | 095200 | 230271220 | 3625 | 3625 | 3625 | 3625 | 24 |
| 571 | 20241017 | 095100 | 230184220 | 3625 | 3625 | 3625 | 3625 | 1266 |
| 572 | 20241017 | 095000 | 225594970 | 3625 | 3620 | 3625 | 3620 | 1122 |
| 573 | 20241017 | 094900 | 221528220 | 3625 | 3625 | 3625 | 3625 | 1029 |
| 574 | 20241017 | 094800 | 217798095 | 3625 | 3620 | 3625 | 3620 | 1987 |
| 575 | 20241017 | 094700 | 210595280 | 3620 | 3620 | 3620 | 3620 | 12 |
| 576 | 20241017 | 094600 | 210551840 | 3620 | 3620 | 3620 | 3620 | 262 |
| 577 | 20241017 | 094500 | 209603400 | 3620 | 3625 | 3625 | 3620 | 1879 |
| 578 | 20241017 | 094400 | 202792905 | 3630 | 3625 | 3630 | 3625 | 13 |
| 579 | 20241017 | 094300 | 202745775 | 3625 | 3630 | 3630 | 3625 | 756 |
| 580 | 20241017 | 094200 | 200001625 | 3630 | 3635 | 3635 | 3630 | 212 |
| 581 | 20241017 | 094100 | 199231960 | 3635 | 3635 | 3635 | 3635 | 36 |
| 582 | 20241017 | 094000 | 199101100 | 3635 | 3635 | 3635 | 3635 | 34 |
| 583 | 20241017 | 093900 | 198977510 | 3630 | 3635 | 3635 | 3630 | 1011 |
| 584 | 20241017 | 093800 | 195303510 | 3635 | 3635 | 3635 | 3635 | 100 |
| 585 | 20241017 | 093700 | 194940010 | 3635 | 3635 | 3635 | 3635 | 132 |
| 586 | 20241017 | 093600 | 194460190 | 3640 | 3640 | 3640 | 3640 | 10 |
| 587 | 20241017 | 093500 | 194423790 | 3635 | 3635 | 3635 | 3635 | 0 |
| 588 | 20241017 | 093400 | 194423790 | 3635 | 3635 | 3635 | 3635 | 30 |
| 589 | 20241017 | 093300 | 194314740 | 3635 | 3640 | 3640 | 3635 | 11 |
| 590 | 20241017 | 093200 | 194274750 | 3640 | 3640 | 3645 | 3640 | 728 |
| 591 | 20241017 | 093100 | 191624750 | 3645 | 3645 | 3645 | 3640 | 5728 |
| 592 | 20241017 | 093000 | 170771190 | 3645 | 3645 | 3645 | 3645 | 731 |
| 593 | 20241017 | 092900 | 168106695 | 3650 | 3650 | 3650 | 3650 | 1993 |
| 594 | 20241017 | 092800 | 160832245 | 3650 | 3650 | 3650 | 3650 | 0 |
| 595 | 20241017 | 092700 | 160832245 | 3650 | 3650 | 3650 | 3650 | 1918 |
| 596 | 20241017 | 092600 | 153831545 | 3650 | 3650 | 3650 | 3650 | 549 |
| 597 | 20241017 | 092500 | 151827695 | 3655 | 3650 | 3655 | 3645 | 10158 |
| 598 | 20241017 | 092400 | 114739265 | 3645 | 3640 | 3645 | 3640 | 2469 |
| 599 | 20241017 | 092300 | 105741240 | 3640 | 3635 | 3640 | 3630 | 241 |
| 600 | 20241017 | 092200 | 104866090 | 3640 | 3635 | 3640 | 3635 | 86 |
| 601 | 20241017 | 092100 | 104553450 | 3630 | 3630 | 3630 | 3630 | 0 |
| 602 | 20241017 | 092000 | 104553450 | 3630 | 3630 | 3630 | 3630 | 21 |
| 603 | 20241017 | 091900 | 104477220 | 3630 | 3640 | 3645 | 3630 | 1451 |
| 604 | 20241017 | 091800 | 99194165 | 3635 | 3625 | 3635 | 3625 | 1659 |
| 605 | 20241017 | 091700 | 93171490 | 3620 | 3620 | 3620 | 3620 | 261 |
| 606 | 20241017 | 091600 | 92226670 | 3615 | 3625 | 3625 | 3615 | 2130 |
| 607 | 20241017 | 091500 | 84517445 | 3625 | 3625 | 3625 | 3620 | 1142 |
| 608 | 20241017 | 091400 | 80378675 | 3630 | 3630 | 3630 | 3630 | 2120 |
| 609 | 20241017 | 091300 | 72683075 | 3625 | 3630 | 3630 | 3625 | 1437 |
| 610 | 20241017 | 091200 | 67473585 | 3630 | 3630 | 3630 | 3625 | 99 |
| 611 | 20241017 | 091100 | 67114465 | 3630 | 3635 | 3635 | 3630 | 124 |
| 612 | 20241017 | 091000 | 66663800 | 3630 | 3625 | 3630 | 3625 | 419 |
| 613 | 20241017 | 090900 | 65144425 | 3625 | 3635 | 3635 | 3625 | 405 |
| 614 | 20241017 | 090800 | 63674155 | 3635 | 3640 | 3640 | 3635 | 156 |
| 615 | 20241017 | 090700 | 63107060 | 3640 | 3635 | 3640 | 3635 | 1411 |
| 616 | 20241017 | 090600 | 57971390 | 3635 | 3635 | 3635 | 3635 | 126 |
| 617 | 20241017 | 090500 | 57513380 | 3635 | 3645 | 3645 | 3635 | 2709 |
| 618 | 20241017 | 090400 | 47664345 | 3640 | 3640 | 3640 | 3640 | 0 |
| 619 | 20241017 | 090300 | 47664345 | 3640 | 3645 | 3650 | 3640 | 957 |
| 620 | 20241017 | 090200 | 44178525 | 3650 | 3640 | 3650 | 3640 | 2954 |
| 621 | 20241017 | 090100 | 33413600 | 3640 | 3650 | 3650 | 3640 | 1163 |
| 622 | 20241017 | 090000 | 29180240 | 3650 | 3645 | 3650 | 3635 | 8007 |