29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240924 | 184600 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 6477 |
| 3 | 20240924 | 184500 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 4 | 20240924 | 184400 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 5 | 20240924 | 184300 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 6 | 20240924 | 184200 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 7 | 20240924 | 184100 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 8 | 20240924 | 184000 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 9 | 20240924 | 183900 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 10 | 20240924 | 183800 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 11 | 20240924 | 183700 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 12 | 20240924 | 183600 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 13 | 20240924 | 183500 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 14 | 20240924 | 183400 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 15 | 20240924 | 183300 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 16 | 20240924 | 183200 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 17 | 20240924 | 183100 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 18 | 20240924 | 183000 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 19 | 20240924 | 182900 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 20 | 20240924 | 182800 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 21 | 20240924 | 182700 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 22 | 20240924 | 182600 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 23 | 20240924 | 182500 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 24 | 20240924 | 182400 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 25 | 20240924 | 182300 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 26 | 20240924 | 182200 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 27 | 20240924 | 182100 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 28 | 20240924 | 182000 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 29 | 20240924 | 181900 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 30 | 20240924 | 181800 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 31 | 20240924 | 181700 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 32 | 20240924 | 181600 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 6477 |
| 33 | 20240924 | 181500 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 34 | 20240924 | 181400 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 35 | 20240924 | 181300 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 36 | 20240924 | 181200 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 37 | 20240924 | 181100 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 38 | 20240924 | 181000 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 39 | 20240924 | 180900 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 40 | 20240924 | 180800 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 41 | 20240924 | 180700 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 42 | 20240924 | 180600 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 43 | 20240924 | 180500 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 44 | 20240924 | 180400 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 45 | 20240924 | 180300 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 46 | 20240924 | 180200 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 47 | 20240924 | 180100 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 48 | 20240924 | 180000 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 49 | 20240924 | 175900 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 50 | 20240924 | 175800 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 51 | 20240924 | 175700 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 52 | 20240924 | 175600 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 53 | 20240924 | 175500 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 54 | 20240924 | 175400 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 55 | 20240924 | 175300 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 56 | 20240924 | 175200 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 57 | 20240924 | 175100 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 58 | 20240924 | 175000 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 59 | 20240924 | 174900 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 60 | 20240924 | 174800 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 61 | 20240924 | 174700 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 62 | 20240924 | 174600 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 6477 |
| 63 | 20240924 | 174500 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 64 | 20240924 | 174400 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 65 | 20240924 | 174300 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 66 | 20240924 | 174200 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 67 | 20240924 | 174100 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 68 | 20240924 | 174000 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 69 | 20240924 | 173900 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 70 | 20240924 | 173800 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 71 | 20240924 | 173700 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 72 | 20240924 | 173600 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 73 | 20240924 | 173500 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 74 | 20240924 | 173400 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 75 | 20240924 | 173300 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 76 | 20240924 | 173200 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 77 | 20240924 | 173100 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 78 | 20240924 | 173000 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 79 | 20240924 | 172900 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 80 | 20240924 | 172800 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 81 | 20240924 | 172700 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 82 | 20240924 | 172600 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 83 | 20240924 | 172500 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 84 | 20240924 | 172400 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 85 | 20240924 | 172300 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 86 | 20240924 | 172200 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 87 | 20240924 | 172100 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 88 | 20240924 | 172000 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 89 | 20240924 | 171900 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 90 | 20240924 | 171800 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 91 | 20240924 | 171700 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 92 | 20240924 | 171600 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 6477 |
| 93 | 20240924 | 171500 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 94 | 20240924 | 171400 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 95 | 20240924 | 171300 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 96 | 20240924 | 171200 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 97 | 20240924 | 171100 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 98 | 20240924 | 171000 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 99 | 20240924 | 170900 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 100 | 20240924 | 170800 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 101 | 20240924 | 170700 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 102 | 20240924 | 170600 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 103 | 20240924 | 170500 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 104 | 20240924 | 170400 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 105 | 20240924 | 170300 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 106 | 20240924 | 170200 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 107 | 20240924 | 170100 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 108 | 20240924 | 170000 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 109 | 20240924 | 165900 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 110 | 20240924 | 165800 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 111 | 20240924 | 165700 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 112 | 20240924 | 165600 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 113 | 20240924 | 165500 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 114 | 20240924 | 165400 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 115 | 20240924 | 165300 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 116 | 20240924 | 165200 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 117 | 20240924 | 165100 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 118 | 20240924 | 165000 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 119 | 20240924 | 164900 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 120 | 20240924 | 164800 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 121 | 20240924 | 164700 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 122 | 20240924 | 164600 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 6477 |
| 123 | 20240924 | 164500 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 124 | 20240924 | 164400 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 125 | 20240924 | 164300 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 126 | 20240924 | 164200 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 127 | 20240924 | 164100 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 128 | 20240924 | 164000 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 129 | 20240924 | 163900 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 130 | 20240924 | 163800 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 131 | 20240924 | 163700 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 132 | 20240924 | 163600 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 133 | 20240924 | 163500 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 134 | 20240924 | 163400 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 135 | 20240924 | 163300 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 136 | 20240924 | 163200 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 137 | 20240924 | 163100 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 138 | 20240924 | 163000 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 139 | 20240924 | 162900 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 140 | 20240924 | 162800 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 141 | 20240924 | 162700 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 142 | 20240924 | 162600 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 143 | 20240924 | 162500 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 144 | 20240924 | 162400 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 145 | 20240924 | 162300 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 146 | 20240924 | 162200 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 147 | 20240924 | 162100 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 148 | 20240924 | 162000 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 149 | 20240924 | 161900 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 150 | 20240924 | 161800 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 151 | 20240924 | 161700 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 152 | 20240924 | 161600 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 6477 |
| 153 | 20240924 | 161500 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 154 | 20240924 | 161400 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 155 | 20240924 | 161300 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 156 | 20240924 | 161200 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 157 | 20240924 | 161100 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 158 | 20240924 | 161000 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 159 | 20240924 | 160900 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 160 | 20240924 | 160800 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 161 | 20240924 | 160700 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 162 | 20240924 | 160600 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 163 | 20240924 | 160500 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 164 | 20240924 | 160400 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 165 | 20240924 | 160300 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 166 | 20240924 | 160200 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 167 | 20240924 | 160100 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 168 | 20240924 | 160000 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 169 | 20240924 | 155900 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 170 | 20240924 | 155800 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 171 | 20240924 | 155700 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 172 | 20240924 | 155600 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 173 | 20240924 | 155500 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 174 | 20240924 | 155400 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 175 | 20240924 | 155300 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 176 | 20240924 | 155200 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 177 | 20240924 | 155100 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 178 | 20240924 | 155000 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 179 | 20240924 | 154900 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 180 | 20240924 | 154800 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 181 | 20240924 | 154700 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 182 | 20240924 | 154600 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 6477 |
| 183 | 20240924 | 154500 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 184 | 20240924 | 154400 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 185 | 20240924 | 154300 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 186 | 20240924 | 154200 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 187 | 20240924 | 154100 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 188 | 20240924 | 154000 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 189 | 20240924 | 153900 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 190 | 20240924 | 153800 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 191 | 20240924 | 153700 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 192 | 20240924 | 153600 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 193 | 20240924 | 153500 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 194 | 20240924 | 153400 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 195 | 20240924 | 153300 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 196 | 20240924 | 153200 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 197 | 20240924 | 153100 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 0 |
| 198 | 20240924 | 153000 | 2591451575 | 4245 | 4245 | 4245 | 4245 | 6477 |
| 199 | 20240924 | 152900 | 2563956710 | 4255 | 4255 | 4255 | 4255 | 0 |
| 200 | 20240924 | 152800 | 2563956710 | 4255 | 4255 | 4255 | 4255 | 0 |
| 201 | 20240924 | 152700 | 2563956710 | 4255 | 4255 | 4255 | 4255 | 0 |
| 202 | 20240924 | 152600 | 2563956710 | 4255 | 4255 | 4255 | 4255 | 0 |
| 203 | 20240924 | 152500 | 2563956710 | 4255 | 4255 | 4255 | 4255 | 0 |
| 204 | 20240924 | 152400 | 2563956710 | 4255 | 4255 | 4255 | 4255 | 0 |
| 205 | 20240924 | 152300 | 2563956710 | 4255 | 4255 | 4255 | 4255 | 0 |
| 206 | 20240924 | 152200 | 2563956710 | 4255 | 4255 | 4255 | 4255 | 0 |
| 207 | 20240924 | 152100 | 2563956710 | 4255 | 4255 | 4255 | 4255 | 0 |
| 208 | 20240924 | 152000 | 2563956710 | 4255 | 4255 | 4255 | 4255 | 0 |
| 209 | 20240924 | 151900 | 2563956710 | 4255 | 4245 | 4260 | 4245 | 96 |
| 210 | 20240924 | 151800 | 2563548885 | 4260 | 4250 | 4260 | 4245 | 1211 |
| 211 | 20240924 | 151700 | 2558400740 | 4250 | 4250 | 4250 | 4250 | 180 |
| 212 | 20240924 | 151600 | 2557635740 | 4255 | 4255 | 4260 | 4255 | 431 |
| 213 | 20240924 | 151500 | 2555801830 | 4265 | 4265 | 4265 | 4260 | 332 |
| 214 | 20240924 | 151400 | 2554387255 | 4265 | 4260 | 4265 | 4260 | 302 |
| 215 | 20240924 | 151300 | 2553100725 | 4265 | 4265 | 4265 | 4265 | 0 |
| 216 | 20240924 | 151200 | 2553100725 | 4265 | 4265 | 4270 | 4265 | 225 |
| 217 | 20240924 | 151100 | 2552141095 | 4270 | 4270 | 4270 | 4270 | 1267 |
| 218 | 20240924 | 151000 | 2546731005 | 4265 | 4270 | 4270 | 4265 | 11 |
| 219 | 20240924 | 150900 | 2546684085 | 4265 | 4265 | 4265 | 4265 | 110 |
| 220 | 20240924 | 150800 | 2546214935 | 4270 | 4270 | 4275 | 4260 | 1842 |
| 221 | 20240924 | 150700 | 2538349560 | 4265 | 4265 | 4265 | 4265 | 64 |
| 222 | 20240924 | 150600 | 2538076600 | 4270 | 4260 | 4270 | 4255 | 3922 |
| 223 | 20240924 | 150500 | 2521351515 | 4260 | 4255 | 4260 | 4255 | 287 |
| 224 | 20240924 | 150400 | 2520128905 | 4260 | 4255 | 4260 | 4255 | 1031 |
| 225 | 20240924 | 150300 | 2515741085 | 4255 | 4250 | 4255 | 4250 | 44 |
| 226 | 20240924 | 150200 | 2515554080 | 4250 | 4250 | 4250 | 4250 | 3 |
| 227 | 20240924 | 150100 | 2515541330 | 4250 | 4250 | 4250 | 4250 | 127 |
| 228 | 20240924 | 150000 | 2515001580 | 4250 | 4255 | 4255 | 4240 | 451 |
| 229 | 20240924 | 145900 | 2513086745 | 4245 | 4260 | 4260 | 4245 | 151 |
| 230 | 20240924 | 145800 | 2512444315 | 4260 | 4255 | 4260 | 4255 | 10 |
| 231 | 20240924 | 145700 | 2512401740 | 4260 | 4240 | 4260 | 4235 | 1874 |
| 232 | 20240924 | 145600 | 2504455425 | 4245 | 4245 | 4245 | 4240 | 3 |
| 233 | 20240924 | 145500 | 2504442695 | 4240 | 4240 | 4240 | 4240 | 2 |
| 234 | 20240924 | 145400 | 2504434215 | 4245 | 4240 | 4245 | 4240 | 112 |
| 235 | 20240924 | 145300 | 2503959130 | 4245 | 4240 | 4245 | 4240 | 198 |
| 236 | 20240924 | 145200 | 2503119605 | 4240 | 4240 | 4240 | 4240 | 1 |
| 237 | 20240924 | 145100 | 2503115365 | 4245 | 4245 | 4245 | 4245 | 2 |
| 238 | 20240924 | 145000 | 2503106875 | 4250 | 4240 | 4250 | 4235 | 351 |
| 239 | 20240924 | 144900 | 2501620275 | 4235 | 4240 | 4240 | 4235 | 996 |
| 240 | 20240924 | 144800 | 2497399805 | 4240 | 4240 | 4240 | 4240 | 600 |
| 241 | 20240924 | 144700 | 2494855805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 242 | 20240924 | 144600 | 2494855805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 243 | 20240924 | 144500 | 2494855805 | 4250 | 4245 | 4250 | 4245 | 236 |
| 244 | 20240924 | 144400 | 2493853865 | 4235 | 4245 | 4245 | 4235 | 258 |
| 245 | 20240924 | 144300 | 2492761225 | 4235 | 4250 | 4250 | 4235 | 1200 |
| 246 | 20240924 | 144200 | 2487676570 | 4250 | 4245 | 4250 | 4245 | 60 |
| 247 | 20240924 | 144100 | 2487421865 | 4245 | 4245 | 4245 | 4245 | 600 |
| 248 | 20240924 | 144000 | 2484874865 | 4245 | 4245 | 4245 | 4245 | 8 |
| 249 | 20240924 | 143900 | 2484840905 | 4245 | 4245 | 4245 | 4245 | 233 |
| 250 | 20240924 | 143800 | 2483851820 | 4245 | 4250 | 4250 | 4245 | 128 |
| 251 | 20240924 | 143700 | 2483308320 | 4245 | 4255 | 4255 | 4245 | 127 |
| 252 | 20240924 | 143600 | 2482767985 | 4255 | 4255 | 4255 | 4255 | 0 |
| 253 | 20240924 | 143500 | 2482767985 | 4255 | 4255 | 4255 | 4255 | 1 |
| 254 | 20240924 | 143400 | 2482763730 | 4245 | 4250 | 4255 | 4245 | 546 |
| 255 | 20240924 | 143300 | 2480445875 | 4255 | 4245 | 4255 | 4245 | 33 |
| 256 | 20240924 | 143200 | 2480305780 | 4245 | 4245 | 4245 | 4245 | 0 |
| 257 | 20240924 | 143100 | 2480305780 | 4245 | 4245 | 4245 | 4245 | 300 |
| 258 | 20240924 | 143000 | 2479032280 | 4250 | 4250 | 4250 | 4250 | 544 |
| 259 | 20240924 | 142900 | 2476720280 | 4260 | 4260 | 4260 | 4260 | 92 |
| 260 | 20240924 | 142800 | 2476328360 | 4260 | 4250 | 4260 | 4250 | 3 |
| 261 | 20240924 | 142700 | 2476315590 | 4265 | 4245 | 4265 | 4245 | 109 |
| 262 | 20240924 | 142600 | 2475852365 | 4245 | 4260 | 4260 | 4245 | 218 |
| 263 | 20240924 | 142500 | 2474923955 | 4265 | 4265 | 4265 | 4260 | 36 |
| 264 | 20240924 | 142400 | 2474770420 | 4265 | 4265 | 4265 | 4265 | 10 |
| 265 | 20240924 | 142300 | 2474727770 | 4265 | 4260 | 4265 | 4245 | 383 |
| 266 | 20240924 | 142200 | 2473095400 | 4260 | 4265 | 4265 | 4260 | 11 |
| 267 | 20240924 | 142100 | 2473048535 | 4250 | 4255 | 4265 | 4250 | 697 |
| 268 | 20240924 | 142000 | 2470081550 | 4255 | 4245 | 4255 | 4245 | 241 |
| 269 | 20240924 | 141900 | 2469058495 | 4255 | 4255 | 4255 | 4255 | 0 |
| 270 | 20240924 | 141800 | 2469058495 | 4255 | 4255 | 4255 | 4255 | 62 |
| 271 | 20240924 | 141700 | 2468794685 | 4255 | 4255 | 4255 | 4255 | 1 |
| 272 | 20240924 | 141600 | 2468790430 | 4240 | 4240 | 4240 | 4240 | 0 |
| 273 | 20240924 | 141500 | 2468790430 | 4240 | 4240 | 4240 | 4240 | 71 |
| 274 | 20240924 | 141400 | 2468489390 | 4240 | 4240 | 4240 | 4240 | 100 |
| 275 | 20240924 | 141300 | 2468065390 | 4240 | 4240 | 4240 | 4240 | 194 |
| 276 | 20240924 | 141200 | 2467242830 | 4240 | 4245 | 4255 | 4240 | 524 |
| 277 | 20240924 | 141100 | 2465018600 | 4240 | 4240 | 4240 | 4240 | 31 |
| 278 | 20240924 | 141000 | 2464887160 | 4240 | 4250 | 4250 | 4240 | 11 |
| 279 | 20240924 | 140900 | 2464840420 | 4255 | 4260 | 4265 | 4255 | 245 |
| 280 | 20240924 | 140800 | 2463796570 | 4260 | 4245 | 4265 | 4245 | 1470 |
| 281 | 20240924 | 140700 | 2457550450 | 4245 | 4240 | 4245 | 4240 | 611 |
| 282 | 20240924 | 140600 | 2454959445 | 4240 | 4230 | 4240 | 4225 | 4173 |
| 283 | 20240924 | 140500 | 2437311025 | 4230 | 4230 | 4230 | 4225 | 2182 |
| 284 | 20240924 | 140400 | 2428091665 | 4240 | 4230 | 4240 | 4230 | 91 |
| 285 | 20240924 | 140300 | 2427706665 | 4230 | 4235 | 4235 | 4230 | 195 |
| 286 | 20240924 | 140200 | 2426881805 | 4230 | 4230 | 4230 | 4230 | 1 |
| 287 | 20240924 | 140100 | 2426877575 | 4230 | 4230 | 4230 | 4230 | 131 |
| 288 | 20240924 | 140000 | 2426323445 | 4240 | 4240 | 4240 | 4240 | 10 |
| 289 | 20240924 | 135900 | 2426281045 | 4230 | 4240 | 4240 | 4230 | 120 |
| 290 | 20240924 | 135800 | 2425772405 | 4225 | 4230 | 4230 | 4225 | 416 |
| 291 | 20240924 | 135700 | 2424014185 | 4240 | 4235 | 4240 | 4235 | 21 |
| 292 | 20240924 | 135600 | 2423925245 | 4240 | 4240 | 4240 | 4240 | 1 |
| 293 | 20240924 | 135500 | 2423921005 | 4225 | 4225 | 4225 | 4225 | 1 |
| 294 | 20240924 | 135400 | 2423916780 | 4240 | 4240 | 4240 | 4240 | 0 |
| 295 | 20240924 | 135300 | 2423916780 | 4240 | 4225 | 4240 | 4225 | 87 |
| 296 | 20240924 | 135200 | 2423549100 | 4240 | 4240 | 4240 | 4240 | 0 |
| 297 | 20240924 | 135100 | 2423549100 | 4240 | 4240 | 4240 | 4240 | 2 |
| 298 | 20240924 | 135000 | 2423540620 | 4240 | 4240 | 4240 | 4240 | 1 |
| 299 | 20240924 | 134900 | 2423536380 | 4240 | 4240 | 4240 | 4240 | 37 |
| 300 | 20240924 | 134800 | 2423379500 | 4225 | 4240 | 4245 | 4225 | 162 |
| 301 | 20240924 | 134700 | 2422694110 | 4240 | 4240 | 4240 | 4240 | 0 |
| 302 | 20240924 | 134600 | 2422694110 | 4240 | 4240 | 4240 | 4240 | 20 |
| 303 | 20240924 | 134500 | 2422609310 | 4240 | 4240 | 4240 | 4240 | 50 |
| 304 | 20240924 | 134400 | 2422397310 | 4245 | 4240 | 4245 | 4240 | 300 |
| 305 | 20240924 | 134300 | 2421124980 | 4240 | 4235 | 4240 | 4235 | 75 |
| 306 | 20240924 | 134200 | 2420807000 | 4235 | 4230 | 4235 | 4230 | 475 |
| 307 | 20240924 | 134100 | 2418797745 | 4220 | 4220 | 4220 | 4220 | 157 |
| 308 | 20240924 | 134000 | 2418135205 | 4230 | 4230 | 4230 | 4230 | 1 |
| 309 | 20240924 | 133900 | 2418130975 | 4220 | 4220 | 4220 | 4220 | 0 |
| 310 | 20240924 | 133800 | 2418130975 | 4220 | 4220 | 4220 | 4220 | 998 |
| 311 | 20240924 | 133700 | 2413919415 | 4220 | 4220 | 4220 | 4220 | 19 |
| 312 | 20240924 | 133600 | 2413839235 | 4215 | 4220 | 4220 | 4215 | 1196 |
| 313 | 20240924 | 133500 | 2408797350 | 4220 | 4220 | 4220 | 4220 | 0 |
| 314 | 20240924 | 133400 | 2408797350 | 4220 | 4230 | 4230 | 4220 | 1312 |
| 315 | 20240924 | 133300 | 2403258990 | 4230 | 4230 | 4230 | 4230 | 24 |
| 316 | 20240924 | 133200 | 2403157470 | 4230 | 4230 | 4230 | 4230 | 5 |
| 317 | 20240924 | 133100 | 2403136320 | 4235 | 4235 | 4235 | 4235 | 301 |
| 318 | 20240924 | 133000 | 2401861585 | 4235 | 4230 | 4235 | 4230 | 6 |
| 319 | 20240924 | 132900 | 2401836200 | 4235 | 4235 | 4235 | 4235 | 177 |
| 320 | 20240924 | 132800 | 2401086605 | 4230 | 4230 | 4230 | 4230 | 0 |
| 321 | 20240924 | 132700 | 2401086605 | 4230 | 4230 | 4230 | 4230 | 423 |
| 322 | 20240924 | 132600 | 2399297315 | 4225 | 4225 | 4230 | 4225 | 38 |
| 323 | 20240924 | 132500 | 2399136750 | 4230 | 4230 | 4230 | 4230 | 36 |
| 324 | 20240924 | 132400 | 2398984470 | 4225 | 4225 | 4230 | 4215 | 6272 |
| 325 | 20240924 | 132300 | 2372523415 | 4225 | 4225 | 4225 | 4225 | 45 |
| 326 | 20240924 | 132200 | 2372333290 | 4230 | 4230 | 4230 | 4230 | 1 |
| 327 | 20240924 | 132100 | 2372329060 | 4220 | 4225 | 4225 | 4220 | 395 |
| 328 | 20240924 | 132000 | 2370661150 | 4225 | 4225 | 4225 | 4225 | 0 |
| 329 | 20240924 | 131900 | 2370661150 | 4225 | 4225 | 4225 | 4225 | 0 |
| 330 | 20240924 | 131800 | 2370661150 | 4225 | 4230 | 4230 | 4225 | 1365 |
| 331 | 20240924 | 131700 | 2364893200 | 4235 | 4235 | 4235 | 4235 | 70 |
| 332 | 20240924 | 131600 | 2364596750 | 4240 | 4240 | 4240 | 4240 | 0 |
| 333 | 20240924 | 131500 | 2364596750 | 4240 | 4240 | 4240 | 4240 | 1 |
| 334 | 20240924 | 131400 | 2364592510 | 4230 | 4230 | 4230 | 4230 | 0 |
| 335 | 20240924 | 131300 | 2364592510 | 4230 | 4230 | 4230 | 4230 | 0 |
| 336 | 20240924 | 131200 | 2364592510 | 4230 | 4230 | 4230 | 4230 | 49 |
| 337 | 20240924 | 131100 | 2364385240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 338 | 20240924 | 131000 | 2364385240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 339 | 20240924 | 130900 | 2364385240 | 4230 | 4230 | 4230 | 4230 | 487 |
| 340 | 20240924 | 130800 | 2362325230 | 4230 | 4230 | 4230 | 4230 | 469 |
| 341 | 20240924 | 130700 | 2360341360 | 4240 | 4240 | 4240 | 4240 | 1196 |
| 342 | 20240924 | 130600 | 2355270320 | 4225 | 4235 | 4235 | 4225 | 300 |
| 343 | 20240924 | 130500 | 2354002800 | 4240 | 4240 | 4240 | 4240 | 23 |
| 344 | 20240924 | 130400 | 2353905280 | 4230 | 4230 | 4240 | 4230 | 602 |
| 345 | 20240924 | 130300 | 2351356130 | 4240 | 4220 | 4240 | 4220 | 372 |
| 346 | 20240924 | 130200 | 2349778890 | 4225 | 4235 | 4235 | 4225 | 2342 |
| 347 | 20240924 | 130100 | 2339870695 | 4260 | 4260 | 4260 | 4260 | 0 |
| 348 | 20240924 | 130000 | 2339870695 | 4260 | 4260 | 4260 | 4260 | 1 |
| 349 | 20240924 | 125900 | 2339866435 | 4270 | 4230 | 4270 | 4225 | 4622 |
| 350 | 20240924 | 125800 | 2320207495 | 4230 | 4235 | 4235 | 4230 | 35 |
| 351 | 20240924 | 125700 | 2320059425 | 4240 | 4240 | 4240 | 4240 | 0 |
| 352 | 20240924 | 125600 | 2320059425 | 4240 | 4240 | 4240 | 4240 | 0 |
| 353 | 20240924 | 125500 | 2320059425 | 4240 | 4240 | 4240 | 4240 | 0 |
| 354 | 20240924 | 125400 | 2320059425 | 4240 | 4240 | 4240 | 4240 | 0 |
| 355 | 20240924 | 125300 | 2320059425 | 4240 | 4240 | 4240 | 4240 | 1 |
| 356 | 20240924 | 125200 | 2320055185 | 4240 | 4240 | 4240 | 4240 | 0 |
| 357 | 20240924 | 125100 | 2320055185 | 4240 | 4230 | 4240 | 4230 | 9 |
| 358 | 20240924 | 125000 | 2320017045 | 4220 | 4220 | 4220 | 4220 | 0 |
| 359 | 20240924 | 124900 | 2320017045 | 4220 | 4225 | 4225 | 4220 | 504 |
| 360 | 20240924 | 124800 | 2317888925 | 4220 | 4225 | 4225 | 4220 | 257 |
| 361 | 20240924 | 124700 | 2316803640 | 4225 | 4225 | 4225 | 4225 | 66 |
| 362 | 20240924 | 124600 | 2316524790 | 4225 | 4225 | 4225 | 4225 | 163 |
| 363 | 20240924 | 124500 | 2315836115 | 4225 | 4225 | 4225 | 4225 | 700 |
| 364 | 20240924 | 124400 | 2312878615 | 4240 | 4240 | 4240 | 4240 | 0 |
| 365 | 20240924 | 124300 | 2312878615 | 4240 | 4240 | 4240 | 4240 | 42 |
| 366 | 20240924 | 124200 | 2312700535 | 4240 | 4240 | 4240 | 4240 | 1 |
| 367 | 20240924 | 124100 | 2312696295 | 4225 | 4225 | 4225 | 4225 | 45 |
| 368 | 20240924 | 124000 | 2312506170 | 4220 | 4225 | 4225 | 4220 | 723 |
| 369 | 20240924 | 123900 | 2309452955 | 4230 | 4240 | 4240 | 4230 | 222 |
| 370 | 20240924 | 123800 | 2308513795 | 4240 | 4240 | 4240 | 4240 | 15 |
| 371 | 20240924 | 123700 | 2308450195 | 4240 | 4240 | 4240 | 4240 | 2 |
| 372 | 20240924 | 123600 | 2308441715 | 4250 | 4250 | 4250 | 4250 | 0 |
| 373 | 20240924 | 123500 | 2308441715 | 4250 | 4250 | 4250 | 4250 | 236 |
| 374 | 20240924 | 123400 | 2307438715 | 4250 | 4250 | 4250 | 4250 | 0 |
| 375 | 20240924 | 123300 | 2307438715 | 4250 | 4235 | 4250 | 4230 | 329 |
| 376 | 20240924 | 123200 | 2306045390 | 4235 | 4250 | 4250 | 4235 | 162 |
| 377 | 20240924 | 123100 | 2305359305 | 4230 | 4230 | 4230 | 4230 | 0 |
| 378 | 20240924 | 123000 | 2305359305 | 4230 | 4235 | 4250 | 4225 | 625 |
| 379 | 20240924 | 122900 | 2302716445 | 4245 | 4245 | 4245 | 4245 | 11 |
| 380 | 20240924 | 122800 | 2302669750 | 4250 | 4250 | 4250 | 4250 | 1 |
| 381 | 20240924 | 122700 | 2302665500 | 4230 | 4250 | 4250 | 4230 | 511 |
| 382 | 20240924 | 122600 | 2300503150 | 4250 | 4245 | 4250 | 4245 | 2 |
| 383 | 20240924 | 122500 | 2300494655 | 4230 | 4230 | 4230 | 4230 | 1055 |
| 384 | 20240924 | 122400 | 2296032005 | 4230 | 4230 | 4230 | 4230 | 257 |
| 385 | 20240924 | 122300 | 2294944895 | 4230 | 4230 | 4230 | 4230 | 13 |
| 386 | 20240924 | 122200 | 2294889905 | 4230 | 4250 | 4250 | 4230 | 1929 |
| 387 | 20240924 | 122100 | 2286725145 | 4240 | 4250 | 4250 | 4240 | 215 |
| 388 | 20240924 | 122000 | 2285813495 | 4250 | 4250 | 4250 | 4250 | 2 |
| 389 | 20240924 | 121900 | 2285804995 | 4250 | 4250 | 4250 | 4250 | 1 |
| 390 | 20240924 | 121800 | 2285800745 | 4235 | 4235 | 4235 | 4235 | 800 |
| 391 | 20240924 | 121700 | 2282412745 | 4250 | 4240 | 4250 | 4240 | 11 |
| 392 | 20240924 | 121600 | 2282366095 | 4240 | 4240 | 4240 | 4240 | 157 |
| 393 | 20240924 | 121500 | 2281700415 | 4260 | 4240 | 4260 | 4240 | 161 |
| 394 | 20240924 | 121400 | 2281017755 | 4260 | 4260 | 4260 | 4260 | 638 |
| 395 | 20240924 | 121300 | 2278299875 | 4265 | 4260 | 4265 | 4260 | 28 |
| 396 | 20240924 | 121200 | 2278180585 | 4270 | 4270 | 4270 | 4270 | 135 |
| 397 | 20240924 | 121100 | 2277604135 | 4270 | 4265 | 4270 | 4265 | 645 |
| 398 | 20240924 | 121000 | 2274853195 | 4265 | 4240 | 4265 | 4240 | 2757 |
| 399 | 20240924 | 120900 | 2263121005 | 4240 | 4240 | 4240 | 4235 | 12 |
| 400 | 20240924 | 120800 | 2263070175 | 4235 | 4240 | 4240 | 4235 | 16 |
| 401 | 20240924 | 120700 | 2263002385 | 4215 | 4240 | 4240 | 4215 | 3575 |
| 402 | 20240924 | 120600 | 2247895365 | 4240 | 4240 | 4240 | 4240 | 22 |
| 403 | 20240924 | 120500 | 2247802085 | 4235 | 4250 | 4250 | 4235 | 338 |
| 404 | 20240924 | 120400 | 2246368890 | 4250 | 4250 | 4250 | 4250 | 23 |
| 405 | 20240924 | 120300 | 2246271140 | 4245 | 4245 | 4245 | 4245 | 139 |
| 406 | 20240924 | 120200 | 2245681085 | 4245 | 4245 | 4245 | 4245 | 2 |
| 407 | 20240924 | 120100 | 2245672595 | 4245 | 4245 | 4245 | 4245 | 0 |
| 408 | 20240924 | 120000 | 2245672595 | 4245 | 4245 | 4245 | 4245 | 1 |
| 409 | 20240924 | 115900 | 2245668350 | 4240 | 4245 | 4250 | 4240 | 725 |
| 410 | 20240924 | 115800 | 2242594220 | 4240 | 4245 | 4245 | 4240 | 29 |
| 411 | 20240924 | 115700 | 2242471255 | 4240 | 4245 | 4245 | 4240 | 374 |
| 412 | 20240924 | 115600 | 2240883745 | 4245 | 4245 | 4245 | 4245 | 1 |
| 413 | 20240924 | 115500 | 2240879500 | 4240 | 4240 | 4240 | 4240 | 64 |
| 414 | 20240924 | 115400 | 2240608140 | 4240 | 4240 | 4240 | 4240 | 3 |
| 415 | 20240924 | 115300 | 2240595420 | 4235 | 4240 | 4240 | 4235 | 231 |
| 416 | 20240924 | 115200 | 2239616080 | 4240 | 4240 | 4240 | 4240 | 1 |
| 417 | 20240924 | 115100 | 2239611840 | 4235 | 4245 | 4245 | 4235 | 92 |
| 418 | 20240924 | 115000 | 2239221805 | 4240 | 4235 | 4240 | 4230 | 43 |
| 419 | 20240924 | 114900 | 2239039800 | 4235 | 4235 | 4235 | 4235 | 102 |
| 420 | 20240924 | 114800 | 2238607830 | 4230 | 4230 | 4230 | 4230 | 31 |
| 421 | 20240924 | 114700 | 2238476700 | 4230 | 4235 | 4235 | 4230 | 11 |
| 422 | 20240924 | 114600 | 2238430120 | 4235 | 4235 | 4235 | 4235 | 1 |
| 423 | 20240924 | 114500 | 2238425885 | 4235 | 4235 | 4235 | 4235 | 110 |
| 424 | 20240924 | 114400 | 2237960035 | 4235 | 4235 | 4235 | 4235 | 2 |
| 425 | 20240924 | 114300 | 2237951565 | 4235 | 4235 | 4235 | 4235 | 0 |
| 426 | 20240924 | 114200 | 2237951565 | 4235 | 4220 | 4235 | 4220 | 20 |
| 427 | 20240924 | 114100 | 2237867150 | 4220 | 4220 | 4220 | 4220 | 271 |
| 428 | 20240924 | 114000 | 2236723530 | 4235 | 4225 | 4235 | 4220 | 333 |
| 429 | 20240924 | 113900 | 2235318015 | 4235 | 4225 | 4235 | 4225 | 2729 |
| 430 | 20240924 | 113800 | 2223780320 | 4220 | 4220 | 4220 | 4220 | 64 |
| 431 | 20240924 | 113700 | 2223510240 | 4220 | 4220 | 4220 | 4220 | 30 |
| 432 | 20240924 | 113600 | 2223383640 | 4225 | 4220 | 4225 | 4215 | 2960 |
| 433 | 20240924 | 113500 | 2210904670 | 4220 | 4225 | 4225 | 4220 | 2548 |
| 434 | 20240924 | 113400 | 2200152080 | 4225 | 4225 | 4225 | 4225 | 201 |
| 435 | 20240924 | 113300 | 2199302855 | 4230 | 4230 | 4230 | 4230 | 1 |
| 436 | 20240924 | 113200 | 2199298625 | 4225 | 4225 | 4230 | 4225 | 617 |
| 437 | 20240924 | 113100 | 2196691695 | 4220 | 4220 | 4220 | 4220 | 35 |
| 438 | 20240924 | 113000 | 2196543995 | 4220 | 4220 | 4220 | 4220 | 107 |
| 439 | 20240924 | 112900 | 2196092455 | 4220 | 4220 | 4220 | 4220 | 1008 |
| 440 | 20240924 | 112800 | 2191838695 | 4225 | 4225 | 4225 | 4225 | 1104 |
| 441 | 20240924 | 112700 | 2187174295 | 4230 | 4230 | 4230 | 4225 | 919 |
| 442 | 20240924 | 112600 | 2183291510 | 4225 | 4230 | 4230 | 4225 | 21 |
| 443 | 20240924 | 112500 | 2183202685 | 4230 | 4230 | 4230 | 4230 | 196 |
| 444 | 20240924 | 112400 | 2182373605 | 4230 | 4235 | 4235 | 4230 | 183 |
| 445 | 20240924 | 112300 | 2181599505 | 4230 | 4225 | 4235 | 4225 | 212 |
| 446 | 20240924 | 112200 | 2180703490 | 4230 | 4230 | 4230 | 4225 | 1918 |
| 447 | 20240924 | 112100 | 2172594010 | 4235 | 4230 | 4235 | 4225 | 2738 |
| 448 | 20240924 | 112000 | 2161012430 | 4225 | 4245 | 4245 | 4225 | 19924 |
| 449 | 20240924 | 111900 | 2076712525 | 4250 | 4245 | 4250 | 4245 | 701 |
| 450 | 20240924 | 111800 | 2073736755 | 4250 | 4250 | 4250 | 4250 | 1963 |
| 451 | 20240924 | 111700 | 2065394005 | 4255 | 4255 | 4255 | 4255 | 361 |
| 452 | 20240924 | 111600 | 2063857950 | 4255 | 4255 | 4255 | 4250 | 132 |
| 453 | 20240924 | 111500 | 2063296345 | 4250 | 4250 | 4250 | 4250 | 132 |
| 454 | 20240924 | 111400 | 2062735345 | 4255 | 4255 | 4255 | 4255 | 161 |
| 455 | 20240924 | 111300 | 2062050290 | 4255 | 4260 | 4260 | 4255 | 145 |
| 456 | 20240924 | 111200 | 2061433310 | 4255 | 4260 | 4260 | 4255 | 266 |
| 457 | 20240924 | 111100 | 2060301350 | 4260 | 4255 | 4260 | 4255 | 221 |
| 458 | 20240924 | 111000 | 2059359900 | 4255 | 4255 | 4260 | 4255 | 231 |
| 459 | 20240924 | 110900 | 2058376735 | 4255 | 4250 | 4255 | 4250 | 260 |
| 460 | 20240924 | 110800 | 2057271730 | 4250 | 4250 | 4250 | 4250 | 0 |
| 461 | 20240924 | 110700 | 2057271730 | 4250 | 4255 | 4255 | 4250 | 22 |
| 462 | 20240924 | 110600 | 2057178125 | 4250 | 4250 | 4250 | 4250 | 1773 |
| 463 | 20240924 | 110500 | 2049642875 | 4255 | 4255 | 4255 | 4255 | 320 |
| 464 | 20240924 | 110400 | 2048281275 | 4255 | 4255 | 4255 | 4255 | 1 |
| 465 | 20240924 | 110300 | 2048277020 | 4250 | 4250 | 4250 | 4250 | 1250 |
| 466 | 20240924 | 110200 | 2042964520 | 4250 | 4260 | 4260 | 4250 | 902 |
| 467 | 20240924 | 110100 | 2039129320 | 4260 | 4250 | 4260 | 4250 | 122 |
| 468 | 20240924 | 110000 | 2038610780 | 4250 | 4260 | 4260 | 4250 | 10 |
| 469 | 20240924 | 105900 | 2038568190 | 4250 | 4260 | 4260 | 4250 | 164 |
| 470 | 20240924 | 105800 | 2037870515 | 4260 | 4260 | 4260 | 4260 | 2 |
| 471 | 20240924 | 105700 | 2037861995 | 4255 | 4255 | 4255 | 4255 | 301 |
| 472 | 20240924 | 105600 | 2036581240 | 4250 | 4255 | 4255 | 4250 | 14764 |
| 473 | 20240924 | 105500 | 1973831240 | 4255 | 4255 | 4255 | 4255 | 0 |
| 474 | 20240924 | 105400 | 1973831240 | 4255 | 4260 | 4260 | 4255 | 26 |
| 475 | 20240924 | 105300 | 1973720485 | 4260 | 4260 | 4260 | 4260 | 27 |
| 476 | 20240924 | 105200 | 1973605465 | 4255 | 4260 | 4260 | 4255 | 1476 |
| 477 | 20240924 | 105100 | 1967322845 | 4260 | 4265 | 4265 | 4260 | 1765 |
| 478 | 20240924 | 105000 | 1959803445 | 4260 | 4260 | 4270 | 4260 | 97 |
| 479 | 20240924 | 104900 | 1959390215 | 4265 | 4270 | 4270 | 4265 | 23 |
| 480 | 20240924 | 104800 | 1959292110 | 4270 | 4265 | 4270 | 4260 | 565 |
| 481 | 20240924 | 104700 | 1956882255 | 4260 | 4260 | 4260 | 4260 | 1339 |
| 482 | 20240924 | 104600 | 1951178115 | 4255 | 4255 | 4255 | 4255 | 720 |
| 483 | 20240924 | 104500 | 1948114515 | 4255 | 4255 | 4260 | 4255 | 80 |
| 484 | 20240924 | 104400 | 1947774055 | 4260 | 4260 | 4270 | 4260 | 3125 |
| 485 | 20240924 | 104300 | 1934461545 | 4270 | 4265 | 4270 | 4260 | 59 |
| 486 | 20240924 | 104200 | 1934210075 | 4265 | 4265 | 4270 | 4265 | 313 |
| 487 | 20240924 | 104100 | 1932875115 | 4265 | 4270 | 4270 | 4260 | 521 |
| 488 | 20240924 | 104000 | 1930653145 | 4265 | 4270 | 4270 | 4265 | 1122 |
| 489 | 20240924 | 103900 | 1925862305 | 4270 | 4270 | 4270 | 4270 | 0 |
| 490 | 20240924 | 103800 | 1925862305 | 4270 | 4260 | 4270 | 4260 | 146 |
| 491 | 20240924 | 103700 | 1925239620 | 4260 | 4265 | 4265 | 4260 | 610 |
| 492 | 20240924 | 103600 | 1922641015 | 4265 | 4265 | 4270 | 4255 | 4065 |
| 493 | 20240924 | 103500 | 1905329355 | 4265 | 4270 | 4270 | 4265 | 249 |
| 494 | 20240924 | 103400 | 1904267270 | 4270 | 4280 | 4290 | 4260 | 5900 |
| 495 | 20240924 | 103300 | 1879060060 | 4280 | 4285 | 4285 | 4280 | 1829 |
| 496 | 20240924 | 103200 | 1871226230 | 4290 | 4285 | 4290 | 4285 | 186 |
| 497 | 20240924 | 103100 | 1870429200 | 4285 | 4285 | 4285 | 4285 | 142 |
| 498 | 20240924 | 103000 | 1869820730 | 4290 | 4285 | 4290 | 4285 | 118 |
| 499 | 20240924 | 102900 | 1869314600 | 4290 | 4290 | 4290 | 4290 | 882 |
| 500 | 20240924 | 102800 | 1865530820 | 4290 | 4290 | 4290 | 4290 | 121 |
| 501 | 20240924 | 102700 | 1865011730 | 4290 | 4290 | 4295 | 4290 | 1982 |
| 502 | 20240924 | 102600 | 1856506970 | 4295 | 4290 | 4300 | 4290 | 496 |
| 503 | 20240924 | 102500 | 1854376685 | 4300 | 4295 | 4300 | 4290 | 449 |
| 504 | 20240924 | 102400 | 1852450415 | 4295 | 4300 | 4300 | 4295 | 1044 |
| 505 | 20240924 | 102300 | 1847966430 | 4290 | 4295 | 4300 | 4290 | 2340 |
| 506 | 20240924 | 102200 | 1837927670 | 4295 | 4295 | 4295 | 4295 | 127 |
| 507 | 20240924 | 102100 | 1837382205 | 4295 | 4295 | 4295 | 4295 | 0 |
| 508 | 20240924 | 102000 | 1837382205 | 4295 | 4295 | 4295 | 4290 | 1379 |
| 509 | 20240924 | 101900 | 1831460395 | 4300 | 4300 | 4305 | 4295 | 1525 |
| 510 | 20240924 | 101800 | 1824907750 | 4300 | 4310 | 4310 | 4300 | 4711 |
| 511 | 20240924 | 101700 | 1804617485 | 4310 | 4310 | 4315 | 4310 | 3221 |
| 512 | 20240924 | 101600 | 1790733975 | 4310 | 4310 | 4310 | 4310 | 304 |
| 513 | 20240924 | 101500 | 1789423735 | 4310 | 4305 | 4310 | 4305 | 201 |
| 514 | 20240924 | 101400 | 1788557685 | 4305 | 4300 | 4305 | 4300 | 155 |
| 515 | 20240924 | 101300 | 1787891125 | 4300 | 4310 | 4310 | 4300 | 250 |
| 516 | 20240924 | 101200 | 1786816115 | 4315 | 4310 | 4315 | 4295 | 6737 |
| 517 | 20240924 | 101100 | 1757850760 | 4310 | 4300 | 4310 | 4300 | 1166 |
| 518 | 20240924 | 101000 | 1752827935 | 4300 | 4310 | 4310 | 4300 | 575 |
| 519 | 20240924 | 100900 | 1750354290 | 4310 | 4310 | 4310 | 4310 | 1 |
| 520 | 20240924 | 100800 | 1750349980 | 4300 | 4315 | 4315 | 4300 | 1063 |
| 521 | 20240924 | 100700 | 1745778710 | 4300 | 4305 | 4305 | 4300 | 20 |
| 522 | 20240924 | 100600 | 1745692705 | 4300 | 4320 | 4325 | 4295 | 1835 |
| 523 | 20240924 | 100500 | 1737795210 | 4325 | 4305 | 4325 | 4305 | 1496 |
| 524 | 20240924 | 100400 | 1731343245 | 4295 | 4305 | 4305 | 4295 | 17 |
| 525 | 20240924 | 100300 | 1731270160 | 4290 | 4295 | 4295 | 4290 | 1868 |
| 526 | 20240924 | 100200 | 1723253850 | 4300 | 4300 | 4310 | 4300 | 1740 |
| 527 | 20240924 | 100100 | 1715770840 | 4300 | 4300 | 4300 | 4300 | 1756 |
| 528 | 20240924 | 100000 | 1708220040 | 4300 | 4320 | 4320 | 4300 | 501 |
| 529 | 20240924 | 095900 | 1706065720 | 4325 | 4325 | 4325 | 4325 | 3 |
| 530 | 20240924 | 095800 | 1706052745 | 4330 | 4310 | 4330 | 4290 | 2507 |
| 531 | 20240924 | 095700 | 1695263690 | 4315 | 4320 | 4330 | 4315 | 4854 |
| 532 | 20240924 | 095600 | 1674277570 | 4320 | 4315 | 4325 | 4315 | 694 |
| 533 | 20240924 | 095500 | 1671280530 | 4320 | 4315 | 4320 | 4315 | 307 |
| 534 | 20240924 | 095400 | 1669954670 | 4320 | 4320 | 4330 | 4315 | 3707 |
| 535 | 20240924 | 095300 | 1653936650 | 4315 | 4290 | 4315 | 4290 | 2441 |
| 536 | 20240924 | 095200 | 1643432640 | 4295 | 4290 | 4295 | 4285 | 1016 |
| 537 | 20240924 | 095100 | 1639075995 | 4295 | 4290 | 4295 | 4290 | 1167 |
| 538 | 20240924 | 095000 | 1634069550 | 4290 | 4295 | 4295 | 4290 | 323 |
| 539 | 20240924 | 094900 | 1632683765 | 4295 | 4295 | 4295 | 4295 | 25 |
| 540 | 20240924 | 094800 | 1632576390 | 4285 | 4290 | 4295 | 4285 | 2890 |
| 541 | 20240924 | 094700 | 1620178885 | 4295 | 4295 | 4295 | 4295 | 115 |
| 542 | 20240924 | 094600 | 1619684960 | 4290 | 4295 | 4295 | 4290 | 146 |
| 543 | 20240924 | 094500 | 1619058615 | 4290 | 4290 | 4295 | 4290 | 519 |
| 544 | 20240924 | 094400 | 1616830910 | 4285 | 4290 | 4295 | 4285 | 2515 |
| 545 | 20240924 | 094300 | 1606047080 | 4295 | 4295 | 4295 | 4295 | 472 |
| 546 | 20240924 | 094200 | 1604019840 | 4295 | 4300 | 4305 | 4295 | 1004 |
| 547 | 20240924 | 094100 | 1599698190 | 4310 | 4305 | 4310 | 4300 | 1454 |
| 548 | 20240924 | 094000 | 1593442990 | 4305 | 4300 | 4310 | 4300 | 1805 |
| 549 | 20240924 | 093900 | 1585678595 | 4300 | 4285 | 4315 | 4285 | 1623 |
| 550 | 20240924 | 093800 | 1578715510 | 4285 | 4280 | 4290 | 4280 | 213 |
| 551 | 20240924 | 093700 | 1577803510 | 4280 | 4290 | 4295 | 4280 | 345 |
| 552 | 20240924 | 093600 | 1576325055 | 4280 | 4300 | 4300 | 4280 | 6742 |
| 553 | 20240924 | 093500 | 1547413015 | 4300 | 4310 | 4310 | 4300 | 6102 |
| 554 | 20240924 | 093400 | 1521145735 | 4320 | 4310 | 4320 | 4305 | 1061 |
| 555 | 20240924 | 093300 | 1516566815 | 4310 | 4320 | 4320 | 4310 | 1716 |
| 556 | 20240924 | 093200 | 1509169865 | 4310 | 4320 | 4320 | 4310 | 3123 |
| 557 | 20240924 | 093100 | 1495701335 | 4330 | 4325 | 4330 | 4310 | 3145 |
| 558 | 20240924 | 093000 | 1482093575 | 4320 | 4305 | 4325 | 4300 | 7340 |
| 559 | 20240924 | 092900 | 1450502060 | 4310 | 4315 | 4320 | 4310 | 7420 |
| 560 | 20240924 | 092800 | 1418504270 | 4325 | 4340 | 4340 | 4315 | 9873 |
| 561 | 20240924 | 092700 | 1375869435 | 4340 | 4325 | 4370 | 4315 | 16558 |
| 562 | 20240924 | 092600 | 1304041365 | 4330 | 4345 | 4360 | 4320 | 15977 |
| 563 | 20240924 | 092500 | 1234822110 | 4355 | 4340 | 4360 | 4325 | 25838 |
| 564 | 20240924 | 092400 | 1122502900 | 4335 | 4315 | 4335 | 4315 | 9522 |
| 565 | 20240924 | 092300 | 1081344215 | 4310 | 4345 | 4345 | 4310 | 24007 |
| 566 | 20240924 | 092200 | 977486060 | 4340 | 4325 | 4375 | 4280 | 55600 |
| 567 | 20240924 | 092100 | 735693265 | 4325 | 4250 | 4325 | 4250 | 7962 |
| 568 | 20240924 | 092000 | 701624225 | 4250 | 4250 | 4265 | 4250 | 2443 |
| 569 | 20240924 | 091900 | 691227535 | 4250 | 4250 | 4260 | 4250 | 3841 |
| 570 | 20240924 | 091800 | 674892210 | 4250 | 4260 | 4265 | 4250 | 4512 |
| 571 | 20240924 | 091700 | 655692265 | 4260 | 4265 | 4265 | 4260 | 574 |
| 572 | 20240924 | 091600 | 653245435 | 4260 | 4275 | 4280 | 4260 | 11077 |
| 573 | 20240924 | 091500 | 606009795 | 4280 | 4285 | 4290 | 4280 | 4443 |
| 574 | 20240924 | 091400 | 586984190 | 4285 | 4290 | 4290 | 4285 | 2877 |
| 575 | 20240924 | 091300 | 574651560 | 4290 | 4290 | 4315 | 4285 | 9724 |
| 576 | 20240924 | 091200 | 532843030 | 4285 | 4285 | 4290 | 4275 | 2954 |
| 577 | 20240924 | 091100 | 520190890 | 4285 | 4260 | 4290 | 4260 | 9397 |
| 578 | 20240924 | 091000 | 480022855 | 4260 | 4260 | 4270 | 4260 | 2379 |
| 579 | 20240924 | 090900 | 469883850 | 4270 | 4250 | 4270 | 4245 | 4205 |
| 580 | 20240924 | 090800 | 451992170 | 4250 | 4260 | 4270 | 4250 | 10148 |
| 581 | 20240924 | 090700 | 408794920 | 4260 | 4270 | 4285 | 4260 | 1604 |
| 582 | 20240924 | 090600 | 401947415 | 4265 | 4275 | 4275 | 4260 | 2420 |
| 583 | 20240924 | 090500 | 391625205 | 4275 | 4280 | 4280 | 4260 | 7762 |
| 584 | 20240924 | 090400 | 358548415 | 4265 | 4290 | 4290 | 4255 | 8807 |
| 585 | 20240924 | 090300 | 320984790 | 4295 | 4260 | 4310 | 4260 | 8116 |
| 586 | 20240924 | 090200 | 286277315 | 4275 | 4280 | 4285 | 4260 | 14245 |
| 587 | 20240924 | 090100 | 225381215 | 4285 | 4310 | 4310 | 4280 | 13016 |
| 588 | 20240924 | 090000 | 169508770 | 4305 | 4320 | 4330 | 4305 | 38199 |