29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 185600 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 6022 |
| 3 | 20240926 | 185500 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 4 | 20240926 | 185400 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 5 | 20240926 | 185300 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 6 | 20240926 | 185200 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 7 | 20240926 | 185100 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 8 | 20240926 | 185000 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 9 | 20240926 | 184900 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 10 | 20240926 | 184800 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 11 | 20240926 | 184700 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 12 | 20240926 | 184600 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 13 | 20240926 | 184500 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 14 | 20240926 | 184400 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 15 | 20240926 | 184300 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 16 | 20240926 | 184200 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 17 | 20240926 | 184100 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 18 | 20240926 | 184000 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 19 | 20240926 | 183900 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 20 | 20240926 | 183800 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 21 | 20240926 | 183700 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 22 | 20240926 | 183600 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 23 | 20240926 | 183500 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 24 | 20240926 | 183400 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 25 | 20240926 | 183300 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 26 | 20240926 | 183200 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 27 | 20240926 | 183100 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 28 | 20240926 | 183000 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 29 | 20240926 | 182900 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 30 | 20240926 | 182800 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 31 | 20240926 | 182700 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 32 | 20240926 | 182600 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 6022 |
| 33 | 20240926 | 182500 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 34 | 20240926 | 182400 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 35 | 20240926 | 182300 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 36 | 20240926 | 182200 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 37 | 20240926 | 182100 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 38 | 20240926 | 182000 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 39 | 20240926 | 181900 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 40 | 20240926 | 181800 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 41 | 20240926 | 181700 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 42 | 20240926 | 181600 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 43 | 20240926 | 181500 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 44 | 20240926 | 181400 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 45 | 20240926 | 181300 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 46 | 20240926 | 181200 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 47 | 20240926 | 181100 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 48 | 20240926 | 181000 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 49 | 20240926 | 180900 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 50 | 20240926 | 180800 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 51 | 20240926 | 180700 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 52 | 20240926 | 180600 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 53 | 20240926 | 180500 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 54 | 20240926 | 180400 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 55 | 20240926 | 180300 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 56 | 20240926 | 180200 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 57 | 20240926 | 180100 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 58 | 20240926 | 180000 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 59 | 20240926 | 175900 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 60 | 20240926 | 175800 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 61 | 20240926 | 175700 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 62 | 20240926 | 175600 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 6022 |
| 63 | 20240926 | 175500 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 64 | 20240926 | 175400 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 65 | 20240926 | 175300 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 66 | 20240926 | 175200 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 67 | 20240926 | 175100 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 68 | 20240926 | 175000 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 69 | 20240926 | 174900 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 70 | 20240926 | 174800 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 71 | 20240926 | 174700 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 72 | 20240926 | 174600 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 73 | 20240926 | 174500 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 74 | 20240926 | 174400 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 75 | 20240926 | 174300 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 76 | 20240926 | 174200 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 77 | 20240926 | 174100 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 78 | 20240926 | 174000 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 79 | 20240926 | 173900 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 80 | 20240926 | 173800 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 81 | 20240926 | 173700 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 82 | 20240926 | 173600 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 83 | 20240926 | 173500 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 84 | 20240926 | 173400 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 85 | 20240926 | 173300 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 86 | 20240926 | 173200 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 87 | 20240926 | 173100 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 88 | 20240926 | 173000 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 89 | 20240926 | 172900 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 90 | 20240926 | 172800 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 91 | 20240926 | 172700 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 92 | 20240926 | 172600 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 6022 |
| 93 | 20240926 | 172500 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 94 | 20240926 | 172400 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 95 | 20240926 | 172300 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 96 | 20240926 | 172200 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 97 | 20240926 | 172100 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 98 | 20240926 | 172000 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 99 | 20240926 | 171900 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 100 | 20240926 | 171800 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 101 | 20240926 | 171700 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 102 | 20240926 | 171600 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 103 | 20240926 | 171500 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 104 | 20240926 | 171400 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 105 | 20240926 | 171300 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 106 | 20240926 | 171200 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 107 | 20240926 | 171100 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 108 | 20240926 | 171000 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 109 | 20240926 | 170900 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 110 | 20240926 | 170800 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 111 | 20240926 | 170700 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 112 | 20240926 | 170600 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 113 | 20240926 | 170500 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 114 | 20240926 | 170400 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 115 | 20240926 | 170300 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 116 | 20240926 | 170200 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 117 | 20240926 | 170100 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 118 | 20240926 | 170000 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 119 | 20240926 | 165900 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 120 | 20240926 | 165800 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 121 | 20240926 | 165700 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 122 | 20240926 | 165600 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 6022 |
| 123 | 20240926 | 165500 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 124 | 20240926 | 165400 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 125 | 20240926 | 165300 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 126 | 20240926 | 165200 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 127 | 20240926 | 165100 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 128 | 20240926 | 165000 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 129 | 20240926 | 164900 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 130 | 20240926 | 164800 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 131 | 20240926 | 164700 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 132 | 20240926 | 164600 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 133 | 20240926 | 164500 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 134 | 20240926 | 164400 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 135 | 20240926 | 164300 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 136 | 20240926 | 164200 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 137 | 20240926 | 164100 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 138 | 20240926 | 164000 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 139 | 20240926 | 163900 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 140 | 20240926 | 163800 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 141 | 20240926 | 163700 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 142 | 20240926 | 163600 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 143 | 20240926 | 163500 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 144 | 20240926 | 163400 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 145 | 20240926 | 163300 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 146 | 20240926 | 163200 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 147 | 20240926 | 163100 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 148 | 20240926 | 163000 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 149 | 20240926 | 162900 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 150 | 20240926 | 162800 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 151 | 20240926 | 162700 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 152 | 20240926 | 162600 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 6022 |
| 153 | 20240926 | 162500 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 154 | 20240926 | 162400 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 155 | 20240926 | 162300 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 156 | 20240926 | 162200 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 157 | 20240926 | 162100 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 158 | 20240926 | 162000 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 159 | 20240926 | 161900 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 160 | 20240926 | 161800 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 161 | 20240926 | 161700 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 162 | 20240926 | 161600 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 163 | 20240926 | 161500 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 164 | 20240926 | 161400 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 165 | 20240926 | 161300 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 166 | 20240926 | 161200 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 167 | 20240926 | 161100 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 168 | 20240926 | 161000 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 169 | 20240926 | 160900 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 170 | 20240926 | 160800 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 171 | 20240926 | 160700 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 172 | 20240926 | 160600 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 173 | 20240926 | 160500 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 174 | 20240926 | 160400 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 175 | 20240926 | 160300 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 176 | 20240926 | 160200 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 177 | 20240926 | 160100 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 178 | 20240926 | 160000 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 179 | 20240926 | 155900 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 180 | 20240926 | 155800 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 181 | 20240926 | 155700 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 182 | 20240926 | 155600 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 6022 |
| 183 | 20240926 | 155500 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 184 | 20240926 | 155400 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 185 | 20240926 | 155300 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 186 | 20240926 | 155200 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 187 | 20240926 | 155100 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 188 | 20240926 | 155000 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 189 | 20240926 | 154900 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 190 | 20240926 | 154800 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 191 | 20240926 | 154700 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 192 | 20240926 | 154600 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 193 | 20240926 | 154500 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 194 | 20240926 | 154400 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 195 | 20240926 | 154300 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 196 | 20240926 | 154200 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 197 | 20240926 | 154100 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 198 | 20240926 | 154000 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 199 | 20240926 | 153900 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 200 | 20240926 | 153800 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 201 | 20240926 | 153700 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 202 | 20240926 | 153600 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 203 | 20240926 | 153500 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 204 | 20240926 | 153400 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 205 | 20240926 | 153300 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 206 | 20240926 | 153200 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 207 | 20240926 | 153100 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 0 |
| 208 | 20240926 | 153000 | 1642541940 | 3485 | 3485 | 3485 | 3485 | 6022 |
| 209 | 20240926 | 152900 | 1621555270 | 3480 | 3480 | 3480 | 3480 | 0 |
| 210 | 20240926 | 152800 | 1621555270 | 3480 | 3480 | 3480 | 3480 | 0 |
| 211 | 20240926 | 152700 | 1621555270 | 3480 | 3480 | 3480 | 3480 | 0 |
| 212 | 20240926 | 152600 | 1621555270 | 3480 | 3480 | 3480 | 3480 | 0 |
| 213 | 20240926 | 152500 | 1621555270 | 3480 | 3480 | 3480 | 3480 | 0 |
| 214 | 20240926 | 152400 | 1621555270 | 3480 | 3480 | 3480 | 3480 | 0 |
| 215 | 20240926 | 152300 | 1621555270 | 3480 | 3480 | 3480 | 3480 | 0 |
| 216 | 20240926 | 152200 | 1621555270 | 3480 | 3480 | 3480 | 3480 | 0 |
| 217 | 20240926 | 152100 | 1621555270 | 3480 | 3480 | 3480 | 3480 | 0 |
| 218 | 20240926 | 152000 | 1621555270 | 3480 | 3480 | 3480 | 3480 | 0 |
| 219 | 20240926 | 151900 | 1621555270 | 3480 | 3480 | 3490 | 3480 | 890 |
| 220 | 20240926 | 151800 | 1618454405 | 3480 | 3490 | 3495 | 3480 | 2492 |
| 221 | 20240926 | 151700 | 1609779355 | 3490 | 3485 | 3490 | 3480 | 987 |
| 222 | 20240926 | 151600 | 1606338745 | 3490 | 3485 | 3490 | 3485 | 2226 |
| 223 | 20240926 | 151500 | 1598573945 | 3490 | 3490 | 3490 | 3485 | 1493 |
| 224 | 20240926 | 151400 | 1593368325 | 3485 | 3490 | 3490 | 3485 | 182 |
| 225 | 20240926 | 151300 | 1592734050 | 3490 | 3490 | 3490 | 3490 | 500 |
| 226 | 20240926 | 151200 | 1590989050 | 3490 | 3490 | 3490 | 3485 | 62 |
| 227 | 20240926 | 151100 | 1590772920 | 3490 | 3485 | 3490 | 3485 | 402 |
| 228 | 20240926 | 151000 | 1589371930 | 3485 | 3480 | 3490 | 3480 | 1781 |
| 229 | 20240926 | 150900 | 1583165365 | 3485 | 3485 | 3485 | 3480 | 698 |
| 230 | 20240926 | 150800 | 1580733970 | 3485 | 3485 | 3485 | 3485 | 482 |
| 231 | 20240926 | 150700 | 1579054200 | 3485 | 3485 | 3490 | 3480 | 3433 |
| 232 | 20240926 | 150600 | 1567095780 | 3485 | 3490 | 3490 | 3485 | 3723 |
| 233 | 20240926 | 150500 | 1554111620 | 3490 | 3495 | 3495 | 3490 | 301 |
| 234 | 20240926 | 150400 | 1553060125 | 3495 | 3495 | 3495 | 3490 | 1796 |
| 235 | 20240926 | 150300 | 1546785690 | 3495 | 3490 | 3495 | 3490 | 7250 |
| 236 | 20240926 | 150200 | 1521449315 | 3495 | 3495 | 3495 | 3495 | 3210 |
| 237 | 20240926 | 150100 | 1510230365 | 3495 | 3490 | 3495 | 3490 | 444 |
| 238 | 20240926 | 150000 | 1508680780 | 3490 | 3495 | 3495 | 3490 | 737 |
| 239 | 20240926 | 145900 | 1506105890 | 3495 | 3490 | 3495 | 3490 | 562 |
| 240 | 20240926 | 145800 | 1504144505 | 3495 | 3495 | 3495 | 3495 | 0 |
| 241 | 20240926 | 145700 | 1504144505 | 3495 | 3495 | 3495 | 3490 | 215 |
| 242 | 20240926 | 145600 | 1503394140 | 3490 | 3490 | 3495 | 3490 | 3149 |
| 243 | 20240926 | 145500 | 1492403615 | 3485 | 3490 | 3490 | 3485 | 78 |
| 244 | 20240926 | 145400 | 1492131775 | 3485 | 3490 | 3490 | 3485 | 32 |
| 245 | 20240926 | 145300 | 1492020100 | 3490 | 3485 | 3490 | 3485 | 1358 |
| 246 | 20240926 | 145200 | 1487284965 | 3490 | 3490 | 3490 | 3490 | 1 |
| 247 | 20240926 | 145100 | 1487281475 | 3485 | 3490 | 3490 | 3485 | 241 |
| 248 | 20240926 | 145000 | 1486441570 | 3490 | 3490 | 3490 | 3485 | 173 |
| 249 | 20240926 | 144900 | 1485837850 | 3490 | 3485 | 3490 | 3485 | 11 |
| 250 | 20240926 | 144800 | 1485799505 | 3485 | 3485 | 3485 | 3485 | 6191 |
| 251 | 20240926 | 144700 | 1464223870 | 3485 | 3485 | 3490 | 3485 | 10183 |
| 252 | 20240926 | 144600 | 1428734035 | 3485 | 3490 | 3490 | 3485 | 177 |
| 253 | 20240926 | 144500 | 1428116790 | 3490 | 3490 | 3490 | 3485 | 1344 |
| 254 | 20240926 | 144400 | 1423432170 | 3490 | 3490 | 3495 | 3485 | 1636 |
| 255 | 20240926 | 144300 | 1417726025 | 3490 | 3485 | 3490 | 3480 | 3373 |
| 256 | 20240926 | 144200 | 1405986795 | 3485 | 3490 | 3490 | 3485 | 2708 |
| 257 | 20240926 | 144100 | 1396549390 | 3490 | 3495 | 3495 | 3485 | 34 |
| 258 | 20240926 | 144000 | 1396430730 | 3490 | 3490 | 3495 | 3485 | 1718 |
| 259 | 20240926 | 143900 | 1390437790 | 3490 | 3490 | 3490 | 3480 | 1654 |
| 260 | 20240926 | 143800 | 1384672780 | 3485 | 3480 | 3490 | 3480 | 3097 |
| 261 | 20240926 | 143700 | 1373879885 | 3480 | 3485 | 3485 | 3480 | 227 |
| 262 | 20240926 | 143600 | 1373088940 | 3480 | 3485 | 3485 | 3480 | 13 |
| 263 | 20240926 | 143500 | 1373043690 | 3490 | 3490 | 3495 | 3485 | 1316 |
| 264 | 20240926 | 143400 | 1368457150 | 3495 | 3490 | 3495 | 3485 | 5489 |
| 265 | 20240926 | 143300 | 1349299360 | 3485 | 3485 | 3485 | 3480 | 654 |
| 266 | 20240926 | 143200 | 1347021245 | 3495 | 3470 | 3495 | 3470 | 19474 |
| 267 | 20240926 | 143100 | 1279198020 | 3475 | 3470 | 3475 | 3470 | 6 |
| 268 | 20240926 | 143000 | 1279177175 | 3475 | 3470 | 3475 | 3470 | 5002 |
| 269 | 20240926 | 142900 | 1261806805 | 3470 | 3465 | 3470 | 3465 | 1133 |
| 270 | 20240926 | 142800 | 1257880935 | 3470 | 3465 | 3470 | 3465 | 210 |
| 271 | 20240926 | 142700 | 1257153250 | 3470 | 3470 | 3470 | 3470 | 505 |
| 272 | 20240926 | 142600 | 1255400900 | 3470 | 3475 | 3475 | 3470 | 785 |
| 273 | 20240926 | 142500 | 1252675865 | 3470 | 3470 | 3475 | 3470 | 1760 |
| 274 | 20240926 | 142400 | 1246568660 | 3470 | 3470 | 3475 | 3470 | 153 |
| 275 | 20240926 | 142300 | 1246037745 | 3470 | 3470 | 3470 | 3470 | 1056 |
| 276 | 20240926 | 142200 | 1242373425 | 3470 | 3475 | 3475 | 3470 | 105 |
| 277 | 20240926 | 142100 | 1242009000 | 3470 | 3475 | 3475 | 3470 | 1008 |
| 278 | 20240926 | 142000 | 1238511205 | 3475 | 3470 | 3475 | 3470 | 142 |
| 279 | 20240926 | 141900 | 1238018455 | 3475 | 3470 | 3475 | 3470 | 1273 |
| 280 | 20240926 | 141800 | 1233596885 | 3475 | 3475 | 3475 | 3470 | 101 |
| 281 | 20240926 | 141700 | 1233246350 | 3475 | 3475 | 3475 | 3470 | 59 |
| 282 | 20240926 | 141600 | 1233041375 | 3475 | 3470 | 3475 | 3470 | 439 |
| 283 | 20240926 | 141500 | 1231518040 | 3475 | 3475 | 3475 | 3475 | 103 |
| 284 | 20240926 | 141400 | 1231160115 | 3475 | 3470 | 3475 | 3470 | 2 |
| 285 | 20240926 | 141300 | 1231153170 | 3475 | 3470 | 3475 | 3470 | 110 |
| 286 | 20240926 | 141200 | 1230771220 | 3475 | 3475 | 3475 | 3475 | 62 |
| 287 | 20240926 | 141100 | 1230555770 | 3475 | 3475 | 3475 | 3470 | 543 |
| 288 | 20240926 | 141000 | 1228669210 | 3475 | 3470 | 3475 | 3470 | 1088 |
| 289 | 20240926 | 140900 | 1224893410 | 3475 | 3475 | 3475 | 3475 | 92 |
| 290 | 20240926 | 140800 | 1224573710 | 3475 | 3475 | 3480 | 3475 | 925 |
| 291 | 20240926 | 140700 | 1221359325 | 3475 | 3475 | 3475 | 3470 | 2193 |
| 292 | 20240926 | 140600 | 1213738935 | 3475 | 3475 | 3475 | 3475 | 1301 |
| 293 | 20240926 | 140500 | 1209217960 | 3470 | 3470 | 3470 | 3465 | 1533 |
| 294 | 20240926 | 140400 | 1203898455 | 3470 | 3470 | 3475 | 3465 | 796 |
| 295 | 20240926 | 140300 | 1201137455 | 3475 | 3475 | 3475 | 3465 | 249 |
| 296 | 20240926 | 140200 | 1200273480 | 3480 | 3475 | 3480 | 3475 | 422 |
| 297 | 20240926 | 140100 | 1198807025 | 3475 | 3470 | 3475 | 3470 | 3951 |
| 298 | 20240926 | 140000 | 1185083800 | 3470 | 3475 | 3475 | 3470 | 141 |
| 299 | 20240926 | 135900 | 1184593960 | 3475 | 3475 | 3475 | 3470 | 29 |
| 300 | 20240926 | 135800 | 1184493225 | 3475 | 3465 | 3475 | 3465 | 14412 |
| 301 | 20240926 | 135700 | 1134479920 | 3465 | 3465 | 3465 | 3460 | 431 |
| 302 | 20240926 | 135600 | 1132986555 | 3465 | 3465 | 3465 | 3465 | 1480 |
| 303 | 20240926 | 135500 | 1127858355 | 3465 | 3460 | 3465 | 3460 | 7 |
| 304 | 20240926 | 135400 | 1127834115 | 3465 | 3460 | 3465 | 3460 | 207 |
| 305 | 20240926 | 135300 | 1127116870 | 3460 | 3465 | 3470 | 3460 | 634 |
| 306 | 20240926 | 135200 | 1124920065 | 3465 | 3465 | 3465 | 3465 | 2696 |
| 307 | 20240926 | 135100 | 1115578425 | 3460 | 3460 | 3460 | 3460 | 71 |
| 308 | 20240926 | 135000 | 1115332765 | 3460 | 3460 | 3460 | 3460 | 35 |
| 309 | 20240926 | 134900 | 1115211665 | 3460 | 3470 | 3470 | 3460 | 7 |
| 310 | 20240926 | 134800 | 1115187425 | 3465 | 3470 | 3470 | 3455 | 1243 |
| 311 | 20240926 | 134700 | 1110889440 | 3465 | 3465 | 3465 | 3465 | 662 |
| 312 | 20240926 | 134600 | 1108595610 | 3465 | 3465 | 3465 | 3460 | 418 |
| 313 | 20240926 | 134500 | 1107147290 | 3470 | 3465 | 3470 | 3455 | 4174 |
| 314 | 20240926 | 134400 | 1092683165 | 3465 | 3465 | 3465 | 3460 | 703 |
| 315 | 20240926 | 134300 | 1090250770 | 3460 | 3460 | 3465 | 3460 | 4241 |
| 316 | 20240926 | 134200 | 1075576905 | 3450 | 3450 | 3450 | 3450 | 0 |
| 317 | 20240926 | 134100 | 1075576905 | 3450 | 3460 | 3460 | 3450 | 24 |
| 318 | 20240926 | 134000 | 1075494065 | 3460 | 3460 | 3460 | 3460 | 3 |
| 319 | 20240926 | 133900 | 1075483685 | 3455 | 3455 | 3455 | 3455 | 959 |
| 320 | 20240926 | 133800 | 1072170340 | 3450 | 3445 | 3450 | 3440 | 1480 |
| 321 | 20240926 | 133700 | 1067064940 | 3450 | 3450 | 3450 | 3450 | 100 |
| 322 | 20240926 | 133600 | 1066719940 | 3450 | 3450 | 3450 | 3450 | 7 |
| 323 | 20240926 | 133500 | 1066695790 | 3450 | 3455 | 3455 | 3450 | 839 |
| 324 | 20240926 | 133400 | 1063799440 | 3460 | 3455 | 3460 | 3455 | 1611 |
| 325 | 20240926 | 133300 | 1058233060 | 3455 | 3455 | 3455 | 3455 | 42 |
| 326 | 20240926 | 133200 | 1058087950 | 3450 | 3450 | 3450 | 3450 | 3829 |
| 327 | 20240926 | 133100 | 1044877900 | 3440 | 3440 | 3440 | 3440 | 45 |
| 328 | 20240926 | 133000 | 1044723100 | 3440 | 3440 | 3440 | 3435 | 671 |
| 329 | 20240926 | 132900 | 1042415320 | 3450 | 3450 | 3450 | 3450 | 95 |
| 330 | 20240926 | 132800 | 1042087570 | 3450 | 3440 | 3450 | 3440 | 45 |
| 331 | 20240926 | 132700 | 1041932420 | 3450 | 3450 | 3450 | 3450 | 1 |
| 332 | 20240926 | 132600 | 1041928970 | 3445 | 3445 | 3445 | 3445 | 40 |
| 333 | 20240926 | 132500 | 1041791170 | 3450 | 3450 | 3450 | 3450 | 0 |
| 334 | 20240926 | 132400 | 1041791170 | 3450 | 3450 | 3450 | 3450 | 1400 |
| 335 | 20240926 | 132300 | 1036961170 | 3450 | 3450 | 3450 | 3440 | 155 |
| 336 | 20240926 | 132200 | 1036426450 | 3450 | 3455 | 3460 | 3450 | 517 |
| 337 | 20240926 | 132100 | 1034642745 | 3460 | 3440 | 3460 | 3435 | 4239 |
| 338 | 20240926 | 132000 | 1020005550 | 3450 | 3440 | 3450 | 3440 | 544 |
| 339 | 20240926 | 131900 | 1018128790 | 3450 | 3440 | 3450 | 3430 | 412 |
| 340 | 20240926 | 131800 | 1016714080 | 3445 | 3445 | 3445 | 3445 | 120 |
| 341 | 20240926 | 131700 | 1016300680 | 3455 | 3450 | 3455 | 3450 | 1001 |
| 342 | 20240926 | 131600 | 1012847225 | 3450 | 3455 | 3455 | 3450 | 4407 |
| 343 | 20240926 | 131500 | 997636545 | 3455 | 3445 | 3455 | 3440 | 4103 |
| 344 | 20240926 | 131400 | 983487795 | 3445 | 3445 | 3445 | 3445 | 13 |
| 345 | 20240926 | 131300 | 983443010 | 3445 | 3445 | 3445 | 3445 | 0 |
| 346 | 20240926 | 131200 | 983443010 | 3445 | 3450 | 3450 | 3445 | 60 |
| 347 | 20240926 | 131100 | 983236305 | 3445 | 3445 | 3445 | 3445 | 50 |
| 348 | 20240926 | 131000 | 983064055 | 3445 | 3445 | 3445 | 3445 | 13 |
| 349 | 20240926 | 130900 | 983019270 | 3445 | 3445 | 3445 | 3445 | 156 |
| 350 | 20240926 | 130800 | 982481850 | 3440 | 3440 | 3440 | 3440 | 0 |
| 351 | 20240926 | 130700 | 982481850 | 3440 | 3440 | 3440 | 3440 | 564 |
| 352 | 20240926 | 130600 | 980541690 | 3440 | 3440 | 3440 | 3440 | 413 |
| 353 | 20240926 | 130500 | 979120970 | 3445 | 3440 | 3445 | 3440 | 61 |
| 354 | 20240926 | 130400 | 978911125 | 3440 | 3440 | 3440 | 3440 | 68 |
| 355 | 20240926 | 130300 | 978677205 | 3440 | 3450 | 3450 | 3440 | 1706 |
| 356 | 20240926 | 130200 | 972806755 | 3450 | 3445 | 3450 | 3445 | 1289 |
| 357 | 20240926 | 130100 | 968360650 | 3445 | 3450 | 3450 | 3445 | 151 |
| 358 | 20240926 | 130000 | 967840450 | 3450 | 3450 | 3450 | 3450 | 29 |
| 359 | 20240926 | 125900 | 967740400 | 3445 | 3445 | 3445 | 3445 | 320 |
| 360 | 20240926 | 125800 | 966638000 | 3445 | 3455 | 3455 | 3445 | 81 |
| 361 | 20240926 | 125700 | 966358165 | 3455 | 3455 | 3455 | 3455 | 0 |
| 362 | 20240926 | 125600 | 966358165 | 3455 | 3450 | 3455 | 3445 | 3189 |
| 363 | 20240926 | 125500 | 955371405 | 3450 | 3455 | 3460 | 3450 | 1822 |
| 364 | 20240926 | 125400 | 949080400 | 3460 | 3455 | 3460 | 3455 | 4064 |
| 365 | 20240926 | 125300 | 935032575 | 3450 | 3455 | 3460 | 3450 | 4580 |
| 366 | 20240926 | 125200 | 919216070 | 3460 | 3455 | 3460 | 3455 | 1194 |
| 367 | 20240926 | 125100 | 915090260 | 3450 | 3450 | 3450 | 3450 | 188 |
| 368 | 20240926 | 125000 | 914441660 | 3450 | 3455 | 3455 | 3450 | 167 |
| 369 | 20240926 | 124900 | 913865295 | 3455 | 3450 | 3455 | 3450 | 286 |
| 370 | 20240926 | 124800 | 912878345 | 3450 | 3450 | 3450 | 3450 | 900 |
| 371 | 20240926 | 124700 | 909773345 | 3445 | 3440 | 3445 | 3440 | 12 |
| 372 | 20240926 | 124600 | 909732040 | 3450 | 3450 | 3450 | 3450 | 501 |
| 373 | 20240926 | 124500 | 908003590 | 3450 | 3450 | 3450 | 3450 | 137 |
| 374 | 20240926 | 124400 | 907530940 | 3450 | 3455 | 3455 | 3450 | 37 |
| 375 | 20240926 | 124300 | 907403285 | 3455 | 3455 | 3455 | 3455 | 3084 |
| 376 | 20240926 | 124200 | 896748065 | 3455 | 3455 | 3455 | 3455 | 521 |
| 377 | 20240926 | 124100 | 894948010 | 3455 | 3455 | 3460 | 3455 | 640 |
| 378 | 20240926 | 124000 | 892736710 | 3450 | 3445 | 3455 | 3445 | 3859 |
| 379 | 20240926 | 123900 | 879425430 | 3440 | 3450 | 3450 | 3440 | 315 |
| 380 | 20240926 | 123800 | 878341620 | 3450 | 3450 | 3450 | 3450 | 0 |
| 381 | 20240926 | 123700 | 878341620 | 3450 | 3450 | 3450 | 3450 | 2 |
| 382 | 20240926 | 123600 | 878334720 | 3450 | 3450 | 3450 | 3450 | 1092 |
| 383 | 20240926 | 123500 | 874567320 | 3450 | 3440 | 3450 | 3440 | 66 |
| 384 | 20240926 | 123400 | 874339680 | 3450 | 3440 | 3450 | 3440 | 122 |
| 385 | 20240926 | 123300 | 873919990 | 3455 | 3450 | 3455 | 3450 | 5013 |
| 386 | 20240926 | 123200 | 856614335 | 3445 | 3440 | 3445 | 3440 | 3066 |
| 387 | 20240926 | 123100 | 846056615 | 3440 | 3440 | 3440 | 3440 | 0 |
| 388 | 20240926 | 123000 | 846056615 | 3440 | 3440 | 3440 | 3440 | 1 |
| 389 | 20240926 | 122900 | 846053175 | 3435 | 3435 | 3435 | 3435 | 303 |
| 390 | 20240926 | 122800 | 845012370 | 3435 | 3435 | 3435 | 3435 | 0 |
| 391 | 20240926 | 122700 | 845012370 | 3435 | 3435 | 3435 | 3435 | 4 |
| 392 | 20240926 | 122600 | 844998630 | 3425 | 3425 | 3425 | 3425 | 0 |
| 393 | 20240926 | 122500 | 844998630 | 3425 | 3430 | 3430 | 3425 | 100 |
| 394 | 20240926 | 122400 | 844656025 | 3430 | 3430 | 3430 | 3430 | 374 |
| 395 | 20240926 | 122300 | 843373205 | 3435 | 3430 | 3435 | 3430 | 28 |
| 396 | 20240926 | 122200 | 843277125 | 3430 | 3430 | 3430 | 3430 | 60 |
| 397 | 20240926 | 122100 | 843071325 | 3430 | 3435 | 3435 | 3430 | 40 |
| 398 | 20240926 | 122000 | 842933930 | 3430 | 3430 | 3430 | 3430 | 106 |
| 399 | 20240926 | 121900 | 842570350 | 3430 | 3430 | 3430 | 3430 | 152 |
| 400 | 20240926 | 121800 | 842048990 | 3430 | 3430 | 3430 | 3430 | 958 |
| 401 | 20240926 | 121700 | 838763050 | 3430 | 3430 | 3430 | 3430 | 3 |
| 402 | 20240926 | 121600 | 838752760 | 3430 | 3425 | 3430 | 3425 | 149 |
| 403 | 20240926 | 121500 | 838242430 | 3425 | 3430 | 3430 | 3425 | 121 |
| 404 | 20240926 | 121400 | 837828000 | 3425 | 3425 | 3425 | 3425 | 700 |
| 405 | 20240926 | 121300 | 835430500 | 3425 | 3425 | 3425 | 3425 | 215 |
| 406 | 20240926 | 121200 | 834694125 | 3420 | 3420 | 3420 | 3420 | 140 |
| 407 | 20240926 | 121100 | 834215325 | 3425 | 3425 | 3425 | 3425 | 0 |
| 408 | 20240926 | 121000 | 834215325 | 3425 | 3425 | 3425 | 3425 | 1 |
| 409 | 20240926 | 120900 | 834211900 | 3415 | 3415 | 3425 | 3415 | 196 |
| 410 | 20240926 | 120800 | 833542450 | 3420 | 3430 | 3430 | 3420 | 250 |
| 411 | 20240926 | 120700 | 832687125 | 3425 | 3425 | 3425 | 3425 | 74 |
| 412 | 20240926 | 120600 | 832433675 | 3430 | 3430 | 3430 | 3430 | 0 |
| 413 | 20240926 | 120500 | 832433675 | 3430 | 3430 | 3430 | 3430 | 12 |
| 414 | 20240926 | 120400 | 832392515 | 3425 | 3425 | 3425 | 3425 | 20 |
| 415 | 20240926 | 120300 | 832324015 | 3425 | 3430 | 3430 | 3425 | 485 |
| 416 | 20240926 | 120200 | 830660790 | 3430 | 3430 | 3430 | 3430 | 185 |
| 417 | 20240926 | 120100 | 830026240 | 3430 | 3425 | 3430 | 3425 | 321 |
| 418 | 20240926 | 120000 | 828925240 | 3425 | 3425 | 3425 | 3425 | 40 |
| 419 | 20240926 | 115900 | 828788240 | 3425 | 3425 | 3425 | 3425 | 50 |
| 420 | 20240926 | 115800 | 828616990 | 3435 | 3435 | 3435 | 3435 | 0 |
| 421 | 20240926 | 115700 | 828616990 | 3435 | 3445 | 3445 | 3430 | 24 |
| 422 | 20240926 | 115600 | 828534415 | 3420 | 3420 | 3445 | 3415 | 43818 |
| 423 | 20240926 | 115500 | 677858365 | 3425 | 3425 | 3425 | 3425 | 1203 |
| 424 | 20240926 | 115400 | 673738090 | 3425 | 3410 | 3425 | 3410 | 7475 |
| 425 | 20240926 | 115300 | 648169565 | 3415 | 3405 | 3415 | 3400 | 70001 |
| 426 | 20240926 | 115200 | 410165095 | 3410 | 3405 | 3415 | 3400 | 2998 |
| 427 | 20240926 | 115100 | 399966165 | 3405 | 3410 | 3410 | 3405 | 148 |
| 428 | 20240926 | 115000 | 399462205 | 3420 | 3420 | 3420 | 3420 | 0 |
| 429 | 20240926 | 114900 | 399462205 | 3420 | 3420 | 3420 | 3420 | 0 |
| 430 | 20240926 | 114800 | 399462205 | 3420 | 3410 | 3420 | 3405 | 6400 |
| 431 | 20240926 | 114700 | 377634750 | 3410 | 3410 | 3410 | 3410 | 100 |
| 432 | 20240926 | 114600 | 377293750 | 3410 | 3410 | 3410 | 3410 | 1700 |
| 433 | 20240926 | 114500 | 371496750 | 3410 | 3410 | 3410 | 3410 | 100 |
| 434 | 20240926 | 114400 | 371155750 | 3415 | 3415 | 3415 | 3415 | 900 |
| 435 | 20240926 | 114300 | 368082250 | 3415 | 3415 | 3415 | 3415 | 0 |
| 436 | 20240926 | 114200 | 368082250 | 3415 | 3415 | 3415 | 3415 | 1 |
| 437 | 20240926 | 114100 | 368078835 | 3410 | 3410 | 3410 | 3410 | 520 |
| 438 | 20240926 | 114000 | 366305635 | 3410 | 3410 | 3410 | 3410 | 0 |
| 439 | 20240926 | 113900 | 366305635 | 3410 | 3410 | 3410 | 3410 | 2 |
| 440 | 20240926 | 113800 | 366298815 | 3415 | 3415 | 3415 | 3415 | 150 |
| 441 | 20240926 | 113700 | 365786565 | 3415 | 3405 | 3415 | 3405 | 393 |
| 442 | 20240926 | 113600 | 364448390 | 3410 | 3410 | 3410 | 3410 | 0 |
| 443 | 20240926 | 113500 | 364448390 | 3410 | 3410 | 3410 | 3410 | 4627 |
| 444 | 20240926 | 113400 | 348670320 | 3405 | 3405 | 3405 | 3405 | 200 |
| 445 | 20240926 | 113300 | 347989320 | 3410 | 3410 | 3410 | 3410 | 14 |
| 446 | 20240926 | 113200 | 347941580 | 3405 | 3405 | 3405 | 3405 | 0 |
| 447 | 20240926 | 113100 | 347941580 | 3405 | 3410 | 3410 | 3405 | 430 |
| 448 | 20240926 | 113000 | 346475330 | 3405 | 3405 | 3405 | 3405 | 0 |
| 449 | 20240926 | 112900 | 346475330 | 3405 | 3410 | 3410 | 3405 | 50 |
| 450 | 20240926 | 112800 | 346305010 | 3410 | 3410 | 3410 | 3410 | 394 |
| 451 | 20240926 | 112700 | 344961470 | 3410 | 3410 | 3410 | 3410 | 105 |
| 452 | 20240926 | 112600 | 344603420 | 3410 | 3410 | 3410 | 3410 | 60 |
| 453 | 20240926 | 112500 | 344398820 | 3410 | 3405 | 3410 | 3405 | 3060 |
| 454 | 20240926 | 112400 | 333979065 | 3405 | 3405 | 3405 | 3405 | 251 |
| 455 | 20240926 | 112300 | 333124410 | 3405 | 3410 | 3410 | 3405 | 57 |
| 456 | 20240926 | 112200 | 332930225 | 3410 | 3410 | 3410 | 3410 | 0 |
| 457 | 20240926 | 112100 | 332930225 | 3410 | 3410 | 3410 | 3410 | 0 |
| 458 | 20240926 | 112000 | 332930225 | 3410 | 3410 | 3410 | 3410 | 0 |
| 459 | 20240926 | 111900 | 332930225 | 3410 | 3410 | 3410 | 3410 | 20 |
| 460 | 20240926 | 111800 | 332862025 | 3405 | 3405 | 3405 | 3405 | 112 |
| 461 | 20240926 | 111700 | 332480665 | 3405 | 3405 | 3405 | 3405 | 90 |
| 462 | 20240926 | 111600 | 332174215 | 3410 | 3410 | 3410 | 3410 | 0 |
| 463 | 20240926 | 111500 | 332174215 | 3410 | 3410 | 3410 | 3410 | 0 |
| 464 | 20240926 | 111400 | 332174215 | 3410 | 3410 | 3410 | 3410 | 4 |
| 465 | 20240926 | 111300 | 332160575 | 3410 | 3410 | 3410 | 3410 | 0 |
| 466 | 20240926 | 111200 | 332160575 | 3410 | 3410 | 3410 | 3410 | 0 |
| 467 | 20240926 | 111100 | 332160575 | 3410 | 3405 | 3410 | 3400 | 589 |
| 468 | 20240926 | 111000 | 330155535 | 3405 | 3410 | 3410 | 3405 | 1044 |
| 469 | 20240926 | 110900 | 326600710 | 3405 | 3410 | 3410 | 3405 | 873 |
| 470 | 20240926 | 110800 | 323624225 | 3410 | 3405 | 3410 | 3405 | 12 |
| 471 | 20240926 | 110700 | 323583360 | 3410 | 3410 | 3410 | 3410 | 2 |
| 472 | 20240926 | 110600 | 323576540 | 3405 | 3405 | 3405 | 3405 | 30 |
| 473 | 20240926 | 110500 | 323474390 | 3410 | 3410 | 3410 | 3410 | 30 |
| 474 | 20240926 | 110400 | 323372090 | 3415 | 3415 | 3415 | 3415 | 0 |
| 475 | 20240926 | 110300 | 323372090 | 3415 | 3410 | 3415 | 3405 | 6501 |
| 476 | 20240926 | 110200 | 301235805 | 3415 | 3415 | 3415 | 3415 | 28 |
| 477 | 20240926 | 110100 | 301140185 | 3415 | 3415 | 3415 | 3415 | 0 |
| 478 | 20240926 | 110000 | 301140185 | 3415 | 3415 | 3415 | 3415 | 237 |
| 479 | 20240926 | 105900 | 300330830 | 3415 | 3415 | 3415 | 3415 | 0 |
| 480 | 20240926 | 105800 | 300330830 | 3415 | 3420 | 3420 | 3415 | 2 |
| 481 | 20240926 | 105700 | 300323995 | 3420 | 3420 | 3420 | 3420 | 300 |
| 482 | 20240926 | 105600 | 299297995 | 3415 | 3415 | 3415 | 3415 | 0 |
| 483 | 20240926 | 105500 | 299297995 | 3415 | 3420 | 3420 | 3415 | 167 |
| 484 | 20240926 | 105400 | 298727485 | 3420 | 3415 | 3420 | 3405 | 1164 |
| 485 | 20240926 | 105300 | 294759005 | 3415 | 3420 | 3420 | 3415 | 122 |
| 486 | 20240926 | 105200 | 294341780 | 3420 | 3420 | 3420 | 3420 | 40 |
| 487 | 20240926 | 105100 | 294204980 | 3420 | 3420 | 3420 | 3420 | 0 |
| 488 | 20240926 | 105000 | 294204980 | 3420 | 3420 | 3420 | 3420 | 200 |
| 489 | 20240926 | 104900 | 293520980 | 3415 | 3415 | 3415 | 3415 | 1900 |
| 490 | 20240926 | 104800 | 287032480 | 3420 | 3420 | 3425 | 3420 | 2570 |
| 491 | 20240926 | 104700 | 278240580 | 3420 | 3420 | 3420 | 3420 | 4 |
| 492 | 20240926 | 104600 | 278226900 | 3420 | 3420 | 3420 | 3420 | 1 |
| 493 | 20240926 | 104500 | 278223480 | 3410 | 3410 | 3410 | 3410 | 500 |
| 494 | 20240926 | 104400 | 276518480 | 3420 | 3415 | 3420 | 3415 | 828 |
| 495 | 20240926 | 104300 | 273690855 | 3415 | 3415 | 3415 | 3410 | 2138 |
| 496 | 20240926 | 104200 | 266399275 | 3415 | 3415 | 3415 | 3415 | 1004 |
| 497 | 20240926 | 104100 | 262970615 | 3415 | 3415 | 3415 | 3415 | 1500 |
| 498 | 20240926 | 104000 | 257848115 | 3415 | 3415 | 3415 | 3415 | 71 |
| 499 | 20240926 | 103900 | 257605650 | 3420 | 3425 | 3425 | 3420 | 2 |
| 500 | 20240926 | 103800 | 257598805 | 3420 | 3420 | 3420 | 3420 | 672 |
| 501 | 20240926 | 103700 | 255300565 | 3420 | 3415 | 3420 | 3410 | 274 |
| 502 | 20240926 | 103600 | 254365190 | 3420 | 3420 | 3420 | 3420 | 515 |
| 503 | 20240926 | 103500 | 252603890 | 3420 | 3420 | 3420 | 3420 | 1 |
| 504 | 20240926 | 103400 | 252600470 | 3410 | 3420 | 3420 | 3410 | 3088 |
| 505 | 20240926 | 103300 | 242058900 | 3420 | 3420 | 3420 | 3420 | 640 |
| 506 | 20240926 | 103200 | 239870100 | 3420 | 3415 | 3420 | 3415 | 1061 |
| 507 | 20240926 | 103100 | 236246780 | 3420 | 3420 | 3420 | 3420 | 0 |
| 508 | 20240926 | 103000 | 236246780 | 3420 | 3420 | 3420 | 3420 | 410 |
| 509 | 20240926 | 102900 | 234844580 | 3425 | 3425 | 3425 | 3420 | 743 |
| 510 | 20240926 | 102800 | 232303505 | 3420 | 3425 | 3430 | 3420 | 4107 |
| 511 | 20240926 | 102700 | 218237775 | 3425 | 3425 | 3425 | 3425 | 1809 |
| 512 | 20240926 | 102600 | 212041950 | 3430 | 3430 | 3430 | 3430 | 20 |
| 513 | 20240926 | 102500 | 211973350 | 3430 | 3425 | 3430 | 3425 | 541 |
| 514 | 20240926 | 102400 | 210120420 | 3425 | 3430 | 3430 | 3425 | 80 |
| 515 | 20240926 | 102300 | 209846220 | 3435 | 3435 | 3435 | 3435 | 67 |
| 516 | 20240926 | 102200 | 209616075 | 3435 | 3435 | 3435 | 3435 | 300 |
| 517 | 20240926 | 102100 | 208585575 | 3435 | 3435 | 3435 | 3435 | 161 |
| 518 | 20240926 | 102000 | 208032540 | 3430 | 3430 | 3435 | 3430 | 6712 |
| 519 | 20240926 | 101900 | 184998995 | 3430 | 3430 | 3430 | 3425 | 103 |
| 520 | 20240926 | 101800 | 184645715 | 3420 | 3420 | 3420 | 3420 | 151 |
| 521 | 20240926 | 101700 | 184129295 | 3430 | 3425 | 3430 | 3425 | 61 |
| 522 | 20240926 | 101600 | 183920365 | 3430 | 3425 | 3430 | 3425 | 663 |
| 523 | 20240926 | 101500 | 181649575 | 3425 | 3420 | 3425 | 3420 | 1057 |
| 524 | 20240926 | 101400 | 178034630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 525 | 20240926 | 101300 | 178034630 | 3420 | 3420 | 3420 | 3420 | 1001 |
| 526 | 20240926 | 101200 | 174611210 | 3415 | 3415 | 3415 | 3415 | 136 |
| 527 | 20240926 | 101100 | 174146770 | 3415 | 3420 | 3420 | 3415 | 125 |
| 528 | 20240926 | 101000 | 173719890 | 3410 | 3415 | 3415 | 3410 | 611 |
| 529 | 20240926 | 100900 | 171633330 | 3415 | 3415 | 3415 | 3415 | 1794 |
| 530 | 20240926 | 100800 | 165506820 | 3415 | 3415 | 3415 | 3415 | 1 |
| 531 | 20240926 | 100700 | 165503405 | 3415 | 3410 | 3415 | 3410 | 129 |
| 532 | 20240926 | 100600 | 165062970 | 3415 | 3410 | 3415 | 3410 | 304 |
| 533 | 20240926 | 100500 | 164026320 | 3415 | 3415 | 3415 | 3415 | 31 |
| 534 | 20240926 | 100400 | 163920455 | 3415 | 3405 | 3415 | 3400 | 2877 |
| 535 | 20240926 | 100300 | 154101215 | 3410 | 3410 | 3410 | 3405 | 393 |
| 536 | 20240926 | 100200 | 152763035 | 3405 | 3405 | 3405 | 3405 | 957 |
| 537 | 20240926 | 100100 | 149504450 | 3405 | 3410 | 3410 | 3405 | 235 |
| 538 | 20240926 | 100000 | 148704220 | 3410 | 3405 | 3410 | 3405 | 322 |
| 539 | 20240926 | 095900 | 147606250 | 3405 | 3410 | 3410 | 3405 | 593 |
| 540 | 20240926 | 095800 | 145584585 | 3410 | 3410 | 3410 | 3410 | 4 |
| 541 | 20240926 | 095700 | 145570945 | 3410 | 3400 | 3410 | 3400 | 2 |
| 542 | 20240926 | 095600 | 145564135 | 3400 | 3400 | 3400 | 3400 | 1050 |
| 543 | 20240926 | 095500 | 141994135 | 3400 | 3400 | 3400 | 3400 | 48 |
| 544 | 20240926 | 095400 | 141830935 | 3400 | 3400 | 3400 | 3400 | 59 |
| 545 | 20240926 | 095300 | 141630335 | 3400 | 3400 | 3400 | 3400 | 421 |
| 546 | 20240926 | 095200 | 140198935 | 3400 | 3400 | 3400 | 3400 | 55 |
| 547 | 20240926 | 095100 | 140011935 | 3400 | 3400 | 3400 | 3400 | 4 |
| 548 | 20240926 | 095000 | 139998335 | 3400 | 3400 | 3400 | 3400 | 264 |
| 549 | 20240926 | 094900 | 139100735 | 3400 | 3400 | 3400 | 3400 | 17 |
| 550 | 20240926 | 094800 | 139042935 | 3410 | 3400 | 3410 | 3400 | 10 |
| 551 | 20240926 | 094700 | 139008845 | 3400 | 3400 | 3400 | 3400 | 1120 |
| 552 | 20240926 | 094600 | 135200845 | 3405 | 3405 | 3405 | 3405 | 0 |
| 553 | 20240926 | 094500 | 135200845 | 3405 | 3410 | 3410 | 3405 | 348 |
| 554 | 20240926 | 094400 | 134015855 | 3420 | 3420 | 3420 | 3420 | 114 |
| 555 | 20240926 | 094300 | 133625975 | 3420 | 3420 | 3420 | 3415 | 31 |
| 556 | 20240926 | 094200 | 133519960 | 3420 | 3420 | 3420 | 3420 | 410 |
| 557 | 20240926 | 094100 | 132117760 | 3420 | 3410 | 3430 | 3410 | 9579 |
| 558 | 20240926 | 094000 | 99375460 | 3405 | 3405 | 3410 | 3405 | 480 |
| 559 | 20240926 | 093900 | 97739060 | 3410 | 3410 | 3410 | 3410 | 1001 |
| 560 | 20240926 | 093800 | 94325650 | 3410 | 3405 | 3410 | 3405 | 164 |
| 561 | 20240926 | 093700 | 93766565 | 3405 | 3405 | 3405 | 3405 | 965 |
| 562 | 20240926 | 093600 | 90480740 | 3405 | 3405 | 3405 | 3405 | 1355 |
| 563 | 20240926 | 093500 | 85866965 | 3395 | 3395 | 3395 | 3395 | 51 |
| 564 | 20240926 | 093400 | 85693820 | 3405 | 3395 | 3405 | 3395 | 215 |
| 565 | 20240926 | 093300 | 84963745 | 3405 | 3405 | 3405 | 3395 | 23 |
| 566 | 20240926 | 093200 | 84885580 | 3405 | 3405 | 3405 | 3405 | 2 |
| 567 | 20240926 | 093100 | 84878770 | 3400 | 3400 | 3400 | 3395 | 808 |
| 568 | 20240926 | 093000 | 82134570 | 3400 | 3395 | 3400 | 3395 | 93 |
| 569 | 20240926 | 092900 | 81818830 | 3385 | 3390 | 3395 | 3380 | 1309 |
| 570 | 20240926 | 092800 | 77381880 | 3385 | 3380 | 3400 | 3380 | 534 |
| 571 | 20240926 | 092700 | 75576775 | 3380 | 3395 | 3395 | 3380 | 2379 |
| 572 | 20240926 | 092600 | 67517095 | 3395 | 3415 | 3415 | 3395 | 1712 |
| 573 | 20240926 | 092500 | 61697445 | 3415 | 3410 | 3415 | 3405 | 16 |
| 574 | 20240926 | 092400 | 61642940 | 3415 | 3415 | 3415 | 3415 | 1 |
| 575 | 20240926 | 092300 | 61639525 | 3405 | 3405 | 3405 | 3405 | 0 |
| 576 | 20240926 | 092200 | 61639525 | 3405 | 3405 | 3405 | 3405 | 16 |
| 577 | 20240926 | 092100 | 61585045 | 3405 | 3415 | 3415 | 3405 | 254 |
| 578 | 20240926 | 092000 | 60719375 | 3420 | 3400 | 3420 | 3395 | 417 |
| 579 | 20240926 | 091900 | 59301595 | 3395 | 3425 | 3425 | 3395 | 1167 |
| 580 | 20240926 | 091800 | 55334910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 581 | 20240926 | 091700 | 55334910 | 3425 | 3415 | 3425 | 3405 | 1715 |
| 582 | 20240926 | 091600 | 49489325 | 3415 | 3415 | 3425 | 3415 | 49 |
| 583 | 20240926 | 091500 | 49321930 | 3415 | 3430 | 3430 | 3415 | 1237 |
| 584 | 20240926 | 091400 | 45085570 | 3430 | 3430 | 3430 | 3425 | 515 |
| 585 | 20240926 | 091300 | 43321450 | 3425 | 3430 | 3430 | 3425 | 66 |
| 586 | 20240926 | 091200 | 43095145 | 3425 | 3430 | 3430 | 3425 | 650 |
| 587 | 20240926 | 091100 | 40868645 | 3425 | 3415 | 3425 | 3415 | 2413 |
| 588 | 20240926 | 091000 | 32612150 | 3415 | 3425 | 3425 | 3415 | 248 |
| 589 | 20240926 | 090900 | 31763570 | 3425 | 3425 | 3425 | 3425 | 0 |
| 590 | 20240926 | 090800 | 31763570 | 3425 | 3425 | 3435 | 3425 | 3118 |
| 591 | 20240926 | 090700 | 21068560 | 3425 | 3410 | 3430 | 3410 | 1263 |
| 592 | 20240926 | 090600 | 16753980 | 3395 | 3410 | 3410 | 3395 | 3 |
| 593 | 20240926 | 090500 | 16743765 | 3410 | 3410 | 3410 | 3400 | 362 |
| 594 | 20240926 | 090400 | 15510945 | 3410 | 3405 | 3410 | 3405 | 563 |
| 595 | 20240926 | 090300 | 13593565 | 3405 | 3405 | 3405 | 3380 | 1201 |
| 596 | 20240926 | 090200 | 9516090 | 3405 | 3395 | 3405 | 3395 | 955 |
| 597 | 20240926 | 090100 | 6273850 | 3395 | 3395 | 3395 | 3395 | 635 |
| 598 | 20240926 | 090000 | 4118025 | 3395 | 3380 | 3395 | 3380 | 1218 |