30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240925 | 190100 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 9350 |
| 3 | 20240925 | 190000 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 4 | 20240925 | 185900 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 5 | 20240925 | 185800 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 6 | 20240925 | 185700 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 7 | 20240925 | 185600 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 8 | 20240925 | 185500 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 9 | 20240925 | 185400 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 10 | 20240925 | 185300 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 11 | 20240925 | 185200 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 12 | 20240925 | 185100 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 13 | 20240925 | 185000 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 14 | 20240925 | 184900 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 15 | 20240925 | 184800 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 16 | 20240925 | 184700 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 17 | 20240925 | 184600 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 18 | 20240925 | 184500 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 19 | 20240925 | 184400 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 20 | 20240925 | 184300 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 21 | 20240925 | 184200 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 22 | 20240925 | 184100 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 23 | 20240925 | 184000 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 24 | 20240925 | 183900 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 25 | 20240925 | 183800 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 26 | 20240925 | 183700 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 27 | 20240925 | 183600 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 28 | 20240925 | 183500 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 29 | 20240925 | 183400 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 30 | 20240925 | 183300 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 31 | 20240925 | 183200 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 32 | 20240925 | 183100 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 9350 |
| 33 | 20240925 | 183000 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 34 | 20240925 | 182900 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 35 | 20240925 | 182800 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 36 | 20240925 | 182700 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 37 | 20240925 | 182600 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 38 | 20240925 | 182500 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 39 | 20240925 | 182400 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 40 | 20240925 | 182300 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 41 | 20240925 | 182200 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 42 | 20240925 | 182100 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 43 | 20240925 | 182000 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 44 | 20240925 | 181900 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 45 | 20240925 | 181800 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 46 | 20240925 | 181700 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 47 | 20240925 | 181600 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 48 | 20240925 | 181500 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 49 | 20240925 | 181400 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 50 | 20240925 | 181300 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 51 | 20240925 | 181200 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 52 | 20240925 | 181100 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 53 | 20240925 | 181000 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 54 | 20240925 | 180900 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 55 | 20240925 | 180800 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 56 | 20240925 | 180700 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 57 | 20240925 | 180600 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 58 | 20240925 | 180500 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 59 | 20240925 | 180400 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 60 | 20240925 | 180300 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 61 | 20240925 | 180200 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 62 | 20240925 | 180100 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 9350 |
| 63 | 20240925 | 180000 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 64 | 20240925 | 175900 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 65 | 20240925 | 175800 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 66 | 20240925 | 175700 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 67 | 20240925 | 175600 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 68 | 20240925 | 175500 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 69 | 20240925 | 175400 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 70 | 20240925 | 175300 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 71 | 20240925 | 175200 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 72 | 20240925 | 175100 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 73 | 20240925 | 175000 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 74 | 20240925 | 174900 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 75 | 20240925 | 174800 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 76 | 20240925 | 174700 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 77 | 20240925 | 174600 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 78 | 20240925 | 174500 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 79 | 20240925 | 174400 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 80 | 20240925 | 174300 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 81 | 20240925 | 174200 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 82 | 20240925 | 174100 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 83 | 20240925 | 174000 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 84 | 20240925 | 173900 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 85 | 20240925 | 173800 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 86 | 20240925 | 173700 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 87 | 20240925 | 173600 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 88 | 20240925 | 173500 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 89 | 20240925 | 173400 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 90 | 20240925 | 173300 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 91 | 20240925 | 173200 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 92 | 20240925 | 173100 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 9350 |
| 93 | 20240925 | 173000 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 94 | 20240925 | 172900 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 95 | 20240925 | 172800 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 96 | 20240925 | 172700 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 97 | 20240925 | 172600 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 98 | 20240925 | 172500 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 99 | 20240925 | 172400 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 100 | 20240925 | 172300 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 101 | 20240925 | 172200 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 102 | 20240925 | 172100 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 103 | 20240925 | 172000 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 104 | 20240925 | 171900 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 105 | 20240925 | 171800 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 106 | 20240925 | 171700 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 107 | 20240925 | 171600 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 108 | 20240925 | 171500 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 109 | 20240925 | 171400 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 110 | 20240925 | 171300 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 111 | 20240925 | 171200 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 112 | 20240925 | 171100 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 113 | 20240925 | 171000 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 114 | 20240925 | 170900 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 115 | 20240925 | 170800 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 116 | 20240925 | 170700 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 117 | 20240925 | 170600 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 118 | 20240925 | 170500 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 119 | 20240925 | 170400 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 120 | 20240925 | 170300 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 121 | 20240925 | 170200 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 122 | 20240925 | 170100 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 9350 |
| 123 | 20240925 | 170000 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 124 | 20240925 | 165900 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 125 | 20240925 | 165800 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 126 | 20240925 | 165700 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 127 | 20240925 | 165600 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 128 | 20240925 | 165500 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 129 | 20240925 | 165400 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 130 | 20240925 | 165300 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 131 | 20240925 | 165200 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 132 | 20240925 | 165100 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 133 | 20240925 | 165000 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 134 | 20240925 | 164900 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 135 | 20240925 | 164800 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 136 | 20240925 | 164700 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 137 | 20240925 | 164600 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 138 | 20240925 | 164500 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 139 | 20240925 | 164400 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 140 | 20240925 | 164300 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 141 | 20240925 | 164200 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 142 | 20240925 | 164100 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 143 | 20240925 | 164000 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 144 | 20240925 | 163900 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 145 | 20240925 | 163800 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 146 | 20240925 | 163700 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 147 | 20240925 | 163600 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 148 | 20240925 | 163500 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 149 | 20240925 | 163400 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 150 | 20240925 | 163300 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 151 | 20240925 | 163200 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 152 | 20240925 | 163100 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 9350 |
| 153 | 20240925 | 163000 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 154 | 20240925 | 162900 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 155 | 20240925 | 162800 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 156 | 20240925 | 162700 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 157 | 20240925 | 162600 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 158 | 20240925 | 162500 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 159 | 20240925 | 162400 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 160 | 20240925 | 162300 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 161 | 20240925 | 162200 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 162 | 20240925 | 162100 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 163 | 20240925 | 162000 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 164 | 20240925 | 161900 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 165 | 20240925 | 161800 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 166 | 20240925 | 161700 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 167 | 20240925 | 161600 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 168 | 20240925 | 161500 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 169 | 20240925 | 161400 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 170 | 20240925 | 161300 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 171 | 20240925 | 161200 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 172 | 20240925 | 161100 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 173 | 20240925 | 161000 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 174 | 20240925 | 160900 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 175 | 20240925 | 160800 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 176 | 20240925 | 160700 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 177 | 20240925 | 160600 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 178 | 20240925 | 160500 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 179 | 20240925 | 160400 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 180 | 20240925 | 160300 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 181 | 20240925 | 160200 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 182 | 20240925 | 160100 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 9350 |
| 183 | 20240925 | 160000 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 184 | 20240925 | 155900 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 185 | 20240925 | 155800 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 186 | 20240925 | 155700 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 187 | 20240925 | 155600 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 188 | 20240925 | 155500 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 189 | 20240925 | 155400 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 190 | 20240925 | 155300 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 191 | 20240925 | 155200 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 192 | 20240925 | 155100 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 193 | 20240925 | 155000 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 194 | 20240925 | 154900 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 195 | 20240925 | 154800 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 196 | 20240925 | 154700 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 197 | 20240925 | 154600 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 198 | 20240925 | 154500 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 199 | 20240925 | 154400 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 200 | 20240925 | 154300 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 201 | 20240925 | 154200 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 202 | 20240925 | 154100 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 203 | 20240925 | 154000 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 204 | 20240925 | 153900 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 205 | 20240925 | 153800 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 206 | 20240925 | 153700 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 207 | 20240925 | 153600 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 208 | 20240925 | 153500 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 209 | 20240925 | 153400 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 210 | 20240925 | 153300 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 211 | 20240925 | 153200 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 212 | 20240925 | 153100 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 9350 |
| 213 | 20240925 | 153000 | 3421189460 | 6670 | 6670 | 6670 | 6670 | 9350 |
| 214 | 20240925 | 152900 | 3358824960 | 6710 | 6710 | 6710 | 6710 | 0 |
| 215 | 20240925 | 152800 | 3358824960 | 6710 | 6710 | 6710 | 6710 | 0 |
| 216 | 20240925 | 152700 | 3358824960 | 6710 | 6710 | 6710 | 6710 | 0 |
| 217 | 20240925 | 152600 | 3358824960 | 6710 | 6710 | 6710 | 6710 | 0 |
| 218 | 20240925 | 152500 | 3358824960 | 6710 | 6710 | 6710 | 6710 | 0 |
| 219 | 20240925 | 152400 | 3358824960 | 6710 | 6710 | 6710 | 6710 | 0 |
| 220 | 20240925 | 152300 | 3358824960 | 6710 | 6710 | 6710 | 6710 | 0 |
| 221 | 20240925 | 152200 | 3358824960 | 6710 | 6710 | 6710 | 6710 | 0 |
| 222 | 20240925 | 152100 | 3358824960 | 6710 | 6710 | 6710 | 6710 | 0 |
| 223 | 20240925 | 152000 | 3358824960 | 6710 | 6710 | 6710 | 6710 | 0 |
| 224 | 20240925 | 151900 | 3358824960 | 6710 | 6710 | 6710 | 6690 | 1558 |
| 225 | 20240925 | 151800 | 3348392890 | 6700 | 6700 | 6710 | 6700 | 207 |
| 226 | 20240925 | 151700 | 3347005980 | 6700 | 6690 | 6710 | 6690 | 726 |
| 227 | 20240925 | 151600 | 3342144330 | 6700 | 6700 | 6710 | 6700 | 1150 |
| 228 | 20240925 | 151500 | 3334433010 | 6700 | 6700 | 6710 | 6700 | 208 |
| 229 | 20240925 | 151400 | 3333037360 | 6710 | 6700 | 6710 | 6700 | 96 |
| 230 | 20240925 | 151300 | 3332393210 | 6700 | 6700 | 6700 | 6700 | 303 |
| 231 | 20240925 | 151200 | 3330363110 | 6710 | 6680 | 6710 | 6680 | 730 |
| 232 | 20240925 | 151100 | 3325476590 | 6680 | 6680 | 6680 | 6680 | 1 |
| 233 | 20240925 | 151000 | 3325469910 | 6680 | 6670 | 6680 | 6670 | 744 |
| 234 | 20240925 | 150900 | 3320507420 | 6670 | 6670 | 6670 | 6670 | 10 |
| 235 | 20240925 | 150800 | 3320440720 | 6670 | 6680 | 6680 | 6670 | 504 |
| 236 | 20240925 | 150700 | 3317075720 | 6670 | 6680 | 6680 | 6670 | 22 |
| 237 | 20240925 | 150600 | 3316928780 | 6680 | 6670 | 6680 | 6670 | 867 |
| 238 | 20240925 | 150500 | 3311141380 | 6670 | 6670 | 6670 | 6670 | 329 |
| 239 | 20240925 | 150400 | 3308946950 | 6670 | 6670 | 6680 | 6670 | 2153 |
| 240 | 20240925 | 150300 | 3294586330 | 6670 | 6680 | 6680 | 6670 | 68 |
| 241 | 20240925 | 150200 | 3294132320 | 6680 | 6690 | 6690 | 6680 | 920 |
| 242 | 20240925 | 150100 | 3287985590 | 6690 | 6700 | 6700 | 6690 | 151 |
| 243 | 20240925 | 150000 | 3286974410 | 6700 | 6670 | 6700 | 6670 | 2289 |
| 244 | 20240925 | 145900 | 3271684340 | 6670 | 6700 | 6700 | 6670 | 517 |
| 245 | 20240925 | 145800 | 3268230670 | 6700 | 6700 | 6700 | 6680 | 2526 |
| 246 | 20240925 | 145700 | 3251340610 | 6700 | 6710 | 6720 | 6700 | 6550 |
| 247 | 20240925 | 145600 | 3207451150 | 6710 | 6710 | 6720 | 6710 | 2780 |
| 248 | 20240925 | 145500 | 3188797200 | 6710 | 6720 | 6720 | 6710 | 201 |
| 249 | 20240925 | 145400 | 3187446490 | 6710 | 6720 | 6720 | 6710 | 106 |
| 250 | 20240925 | 145300 | 3186734180 | 6710 | 6720 | 6730 | 6710 | 2914 |
| 251 | 20240925 | 145200 | 3167140670 | 6710 | 6710 | 6710 | 6710 | 22 |
| 252 | 20240925 | 145100 | 3166993050 | 6710 | 6720 | 6720 | 6710 | 1191 |
| 253 | 20240925 | 145000 | 3158990050 | 6730 | 6740 | 6740 | 6720 | 22445 |
| 254 | 20240925 | 144900 | 3007751430 | 6740 | 6740 | 6750 | 6740 | 809 |
| 255 | 20240925 | 144800 | 3002298270 | 6740 | 6750 | 6750 | 6740 | 1791 |
| 256 | 20240925 | 144700 | 2990226710 | 6740 | 6750 | 6750 | 6740 | 1239 |
| 257 | 20240925 | 144600 | 2981863480 | 6760 | 6750 | 6760 | 6750 | 250 |
| 258 | 20240925 | 144500 | 2980175900 | 6760 | 6760 | 6760 | 6760 | 2143 |
| 259 | 20240925 | 144400 | 2965689220 | 6760 | 6760 | 6760 | 6760 | 110 |
| 260 | 20240925 | 144300 | 2964945620 | 6760 | 6750 | 6760 | 6750 | 352 |
| 261 | 20240925 | 144200 | 2962566110 | 6760 | 6760 | 6760 | 6760 | 535 |
| 262 | 20240925 | 144100 | 2958949510 | 6760 | 6750 | 6770 | 6750 | 2754 |
| 263 | 20240925 | 144000 | 2940332440 | 6750 | 6750 | 6750 | 6750 | 384 |
| 264 | 20240925 | 143900 | 2937740440 | 6750 | 6760 | 6760 | 6750 | 119 |
| 265 | 20240925 | 143800 | 2936936010 | 6750 | 6750 | 6750 | 6750 | 7 |
| 266 | 20240925 | 143700 | 2936888760 | 6750 | 6750 | 6760 | 6750 | 1763 |
| 267 | 20240925 | 143600 | 2924988210 | 6750 | 6750 | 6750 | 6750 | 1313 |
| 268 | 20240925 | 143500 | 2916125460 | 6750 | 6760 | 6760 | 6750 | 751 |
| 269 | 20240925 | 143400 | 2911056200 | 6750 | 6750 | 6750 | 6750 | 0 |
| 270 | 20240925 | 143300 | 2911056200 | 6750 | 6750 | 6750 | 6750 | 2 |
| 271 | 20240925 | 143200 | 2911042700 | 6750 | 6750 | 6760 | 6750 | 2752 |
| 272 | 20240925 | 143100 | 2892466690 | 6760 | 6760 | 6760 | 6760 | 334 |
| 273 | 20240925 | 143000 | 2890208850 | 6760 | 6760 | 6760 | 6760 | 577 |
| 274 | 20240925 | 142900 | 2886308330 | 6760 | 6770 | 6770 | 6760 | 291 |
| 275 | 20240925 | 142800 | 2884340190 | 6770 | 6760 | 6770 | 6760 | 179 |
| 276 | 20240925 | 142700 | 2883129160 | 6760 | 6760 | 6760 | 6750 | 300 |
| 277 | 20240925 | 142600 | 2881101200 | 6750 | 6750 | 6750 | 6750 | 1 |
| 278 | 20240925 | 142500 | 2881094450 | 6760 | 6760 | 6760 | 6760 | 167 |
| 279 | 20240925 | 142400 | 2879965530 | 6770 | 6760 | 6770 | 6760 | 1910 |
| 280 | 20240925 | 142300 | 2867035030 | 6760 | 6760 | 6760 | 6760 | 0 |
| 281 | 20240925 | 142200 | 2867035030 | 6760 | 6760 | 6760 | 6750 | 74 |
| 282 | 20240925 | 142100 | 2866534850 | 6750 | 6750 | 6760 | 6750 | 428 |
| 283 | 20240925 | 142000 | 2863645840 | 6760 | 6760 | 6760 | 6760 | 105 |
| 284 | 20240925 | 141900 | 2862936040 | 6760 | 6760 | 6760 | 6760 | 169 |
| 285 | 20240925 | 141800 | 2861793600 | 6760 | 6760 | 6760 | 6760 | 800 |
| 286 | 20240925 | 141700 | 2856385600 | 6760 | 6760 | 6760 | 6760 | 1862 |
| 287 | 20240925 | 141600 | 2843798480 | 6760 | 6760 | 6760 | 6760 | 18 |
| 288 | 20240925 | 141500 | 2843676800 | 6760 | 6760 | 6760 | 6760 | 3 |
| 289 | 20240925 | 141400 | 2843656520 | 6760 | 6760 | 6760 | 6760 | 158 |
| 290 | 20240925 | 141300 | 2842588440 | 6770 | 6770 | 6770 | 6770 | 6 |
| 291 | 20240925 | 141200 | 2842547820 | 6770 | 6770 | 6770 | 6770 | 5 |
| 292 | 20240925 | 141100 | 2842513970 | 6770 | 6770 | 6770 | 6770 | 130 |
| 293 | 20240925 | 141000 | 2841633870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 294 | 20240925 | 140900 | 2841633870 | 6760 | 6770 | 6770 | 6760 | 450 |
| 295 | 20240925 | 140800 | 2838587670 | 6770 | 6760 | 6770 | 6760 | 352 |
| 296 | 20240925 | 140700 | 2836208130 | 6770 | 6770 | 6770 | 6770 | 4 |
| 297 | 20240925 | 140600 | 2836181050 | 6760 | 6760 | 6760 | 6760 | 9 |
| 298 | 20240925 | 140500 | 2836120210 | 6770 | 6770 | 6770 | 6770 | 148 |
| 299 | 20240925 | 140400 | 2835118250 | 6770 | 6770 | 6770 | 6770 | 0 |
| 300 | 20240925 | 140300 | 2835118250 | 6770 | 6770 | 6770 | 6770 | 3 |
| 301 | 20240925 | 140200 | 2835097940 | 6750 | 6750 | 6750 | 6750 | 60 |
| 302 | 20240925 | 140100 | 2834692940 | 6750 | 6750 | 6750 | 6750 | 0 |
| 303 | 20240925 | 140000 | 2834692940 | 6750 | 6760 | 6760 | 6750 | 276 |
| 304 | 20240925 | 135900 | 2832827350 | 6770 | 6760 | 6770 | 6760 | 41 |
| 305 | 20240925 | 135800 | 2832550180 | 6750 | 6750 | 6750 | 6750 | 100 |
| 306 | 20240925 | 135700 | 2831875180 | 6750 | 6750 | 6750 | 6750 | 0 |
| 307 | 20240925 | 135600 | 2831875180 | 6750 | 6760 | 6760 | 6750 | 1002 |
| 308 | 20240925 | 135500 | 2825111660 | 6760 | 6760 | 6760 | 6760 | 0 |
| 309 | 20240925 | 135400 | 2825111660 | 6760 | 6760 | 6760 | 6760 | 68 |
| 310 | 20240925 | 135300 | 2824651980 | 6760 | 6760 | 6760 | 6760 | 214 |
| 311 | 20240925 | 135200 | 2823205340 | 6760 | 6760 | 6760 | 6760 | 3 |
| 312 | 20240925 | 135100 | 2823185060 | 6770 | 6770 | 6770 | 6770 | 26 |
| 313 | 20240925 | 135000 | 2823009040 | 6750 | 6750 | 6770 | 6750 | 4799 |
| 314 | 20240925 | 134900 | 2790615770 | 6770 | 6770 | 6770 | 6770 | 277 |
| 315 | 20240925 | 134800 | 2788740480 | 6770 | 6770 | 6770 | 6770 | 17 |
| 316 | 20240925 | 134700 | 2788625390 | 6770 | 6770 | 6780 | 6770 | 1002 |
| 317 | 20240925 | 134600 | 2781841840 | 6750 | 6760 | 6760 | 6750 | 3494 |
| 318 | 20240925 | 134500 | 2758254350 | 6770 | 6760 | 6770 | 6760 | 147 |
| 319 | 20240925 | 134400 | 2757260580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 320 | 20240925 | 134300 | 2757260580 | 6760 | 6770 | 6770 | 6760 | 250 |
| 321 | 20240925 | 134200 | 2755570080 | 6770 | 6770 | 6770 | 6770 | 0 |
| 322 | 20240925 | 134100 | 2755570080 | 6770 | 6770 | 6780 | 6770 | 1008 |
| 323 | 20240925 | 134000 | 2748741860 | 6770 | 6760 | 6770 | 6750 | 777 |
| 324 | 20240925 | 133900 | 2743484220 | 6760 | 6760 | 6760 | 6750 | 650 |
| 325 | 20240925 | 133800 | 2739096380 | 6760 | 6760 | 6760 | 6760 | 602 |
| 326 | 20240925 | 133700 | 2735026860 | 6760 | 6760 | 6760 | 6760 | 20 |
| 327 | 20240925 | 133600 | 2734891660 | 6760 | 6760 | 6760 | 6760 | 0 |
| 328 | 20240925 | 133500 | 2734891660 | 6760 | 6760 | 6760 | 6760 | 10 |
| 329 | 20240925 | 133400 | 2734824060 | 6760 | 6760 | 6760 | 6760 | 397 |
| 330 | 20240925 | 133300 | 2732140340 | 6760 | 6760 | 6760 | 6760 | 21 |
| 331 | 20240925 | 133200 | 2731998380 | 6770 | 6760 | 6770 | 6760 | 12 |
| 332 | 20240925 | 133100 | 2731917240 | 6760 | 6760 | 6760 | 6760 | 189 |
| 333 | 20240925 | 133000 | 2730639600 | 6760 | 6760 | 6760 | 6760 | 446 |
| 334 | 20240925 | 132900 | 2727624640 | 6760 | 6760 | 6760 | 6760 | 300 |
| 335 | 20240925 | 132800 | 2725596640 | 6760 | 6760 | 6760 | 6760 | 0 |
| 336 | 20240925 | 132700 | 2725596640 | 6760 | 6760 | 6760 | 6760 | 0 |
| 337 | 20240925 | 132600 | 2725596640 | 6760 | 6770 | 6770 | 6760 | 123 |
| 338 | 20240925 | 132500 | 2724764950 | 6770 | 6770 | 6770 | 6770 | 0 |
| 339 | 20240925 | 132400 | 2724764950 | 6770 | 6770 | 6770 | 6770 | 31 |
| 340 | 20240925 | 132300 | 2724555080 | 6770 | 6770 | 6770 | 6770 | 247 |
| 341 | 20240925 | 132200 | 2722882890 | 6750 | 6760 | 6760 | 6750 | 582 |
| 342 | 20240925 | 132100 | 2718953410 | 6760 | 6760 | 6760 | 6760 | 0 |
| 343 | 20240925 | 132000 | 2718953410 | 6760 | 6760 | 6760 | 6760 | 5 |
| 344 | 20240925 | 131900 | 2718919610 | 6760 | 6750 | 6760 | 6750 | 107 |
| 345 | 20240925 | 131800 | 2718197160 | 6750 | 6760 | 6760 | 6750 | 198 |
| 346 | 20240925 | 131700 | 2716860650 | 6760 | 6760 | 6760 | 6760 | 2 |
| 347 | 20240925 | 131600 | 2716847130 | 6760 | 6760 | 6760 | 6760 | 303 |
| 348 | 20240925 | 131500 | 2714798850 | 6760 | 6760 | 6760 | 6760 | 222 |
| 349 | 20240925 | 131400 | 2713298130 | 6770 | 6770 | 6770 | 6770 | 1 |
| 350 | 20240925 | 131300 | 2713291360 | 6760 | 6760 | 6760 | 6760 | 69 |
| 351 | 20240925 | 131200 | 2712824920 | 6760 | 6760 | 6760 | 6760 | 1031 |
| 352 | 20240925 | 131100 | 2705855360 | 6760 | 6760 | 6760 | 6760 | 210 |
| 353 | 20240925 | 131000 | 2704435760 | 6760 | 6760 | 6760 | 6760 | 174 |
| 354 | 20240925 | 130900 | 2703259520 | 6760 | 6760 | 6760 | 6760 | 0 |
| 355 | 20240925 | 130800 | 2703259520 | 6760 | 6760 | 6760 | 6760 | 4 |
| 356 | 20240925 | 130700 | 2703232480 | 6760 | 6750 | 6760 | 6750 | 8 |
| 357 | 20240925 | 130600 | 2703178430 | 6750 | 6760 | 6760 | 6750 | 240 |
| 358 | 20240925 | 130500 | 2701557930 | 6750 | 6750 | 6750 | 6750 | 50 |
| 359 | 20240925 | 130400 | 2701220430 | 6750 | 6750 | 6750 | 6750 | 51 |
| 360 | 20240925 | 130300 | 2700876180 | 6760 | 6760 | 6760 | 6760 | 3 |
| 361 | 20240925 | 130200 | 2700855900 | 6750 | 6750 | 6750 | 6750 | 0 |
| 362 | 20240925 | 130100 | 2700855900 | 6750 | 6750 | 6750 | 6750 | 387 |
| 363 | 20240925 | 130000 | 2698243650 | 6760 | 6760 | 6760 | 6760 | 6 |
| 364 | 20240925 | 125900 | 2698203090 | 6760 | 6760 | 6760 | 6760 | 20 |
| 365 | 20240925 | 125800 | 2698067890 | 6760 | 6760 | 6760 | 6760 | 40 |
| 366 | 20240925 | 125700 | 2697797490 | 6760 | 6760 | 6760 | 6760 | 5 |
| 367 | 20240925 | 125600 | 2697763690 | 6760 | 6760 | 6760 | 6760 | 76 |
| 368 | 20240925 | 125500 | 2697249930 | 6760 | 6760 | 6760 | 6760 | 0 |
| 369 | 20240925 | 125400 | 2697249930 | 6760 | 6760 | 6760 | 6750 | 448 |
| 370 | 20240925 | 125300 | 2694221950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 371 | 20240925 | 125200 | 2694221950 | 6760 | 6760 | 6760 | 6760 | 1950 |
| 372 | 20240925 | 125100 | 2681039950 | 6760 | 6760 | 6760 | 6760 | 1 |
| 373 | 20240925 | 125000 | 2681033190 | 6770 | 6770 | 6770 | 6770 | 507 |
| 374 | 20240925 | 124900 | 2677600800 | 6770 | 6770 | 6770 | 6770 | 0 |
| 375 | 20240925 | 124800 | 2677600800 | 6770 | 6760 | 6770 | 6760 | 404 |
| 376 | 20240925 | 124700 | 2674869750 | 6770 | 6770 | 6770 | 6770 | 0 |
| 377 | 20240925 | 124600 | 2674869750 | 6770 | 6770 | 6770 | 6770 | 108 |
| 378 | 20240925 | 124500 | 2674138590 | 6770 | 6770 | 6770 | 6770 | 0 |
| 379 | 20240925 | 124400 | 2674138590 | 6770 | 6770 | 6770 | 6770 | 13 |
| 380 | 20240925 | 124300 | 2674050580 | 6770 | 6770 | 6770 | 6770 | 4 |
| 381 | 20240925 | 124200 | 2674023500 | 6770 | 6770 | 6770 | 6770 | 244 |
| 382 | 20240925 | 124100 | 2672371620 | 6770 | 6770 | 6770 | 6770 | 0 |
| 383 | 20240925 | 124000 | 2672371620 | 6770 | 6770 | 6770 | 6770 | 0 |
| 384 | 20240925 | 123900 | 2672371620 | 6770 | 6770 | 6770 | 6770 | 201 |
| 385 | 20240925 | 123800 | 2671010850 | 6770 | 6760 | 6770 | 6760 | 74 |
| 386 | 20240925 | 123700 | 2670510300 | 6760 | 6760 | 6760 | 6760 | 10 |
| 387 | 20240925 | 123600 | 2670442700 | 6760 | 6760 | 6760 | 6760 | 110 |
| 388 | 20240925 | 123500 | 2669699100 | 6760 | 6760 | 6760 | 6760 | 2 |
| 389 | 20240925 | 123400 | 2669685580 | 6750 | 6750 | 6750 | 6750 | 10 |
| 390 | 20240925 | 123300 | 2669618080 | 6750 | 6750 | 6750 | 6750 | 358 |
| 391 | 20240925 | 123200 | 2667201580 | 6750 | 6750 | 6750 | 6750 | 4 |
| 392 | 20240925 | 123100 | 2667174580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 393 | 20240925 | 123000 | 2667174580 | 6750 | 6750 | 6750 | 6750 | 241 |
| 394 | 20240925 | 122900 | 2665547830 | 6750 | 6750 | 6750 | 6750 | 1 |
| 395 | 20240925 | 122800 | 2665541080 | 6760 | 6760 | 6760 | 6760 | 150 |
| 396 | 20240925 | 122700 | 2664527080 | 6760 | 6760 | 6760 | 6760 | 1025 |
| 397 | 20240925 | 122600 | 2657598080 | 6750 | 6750 | 6750 | 6750 | 8 |
| 398 | 20240925 | 122500 | 2657544080 | 6740 | 6750 | 6750 | 6740 | 3255 |
| 399 | 20240925 | 122400 | 2635602580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 400 | 20240925 | 122300 | 2635602580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 401 | 20240925 | 122200 | 2635602580 | 6750 | 6750 | 6750 | 6750 | 140 |
| 402 | 20240925 | 122100 | 2634657580 | 6760 | 6760 | 6760 | 6760 | 327 |
| 403 | 20240925 | 122000 | 2632447060 | 6750 | 6750 | 6750 | 6750 | 22 |
| 404 | 20240925 | 121900 | 2632298560 | 6750 | 6750 | 6750 | 6750 | 0 |
| 405 | 20240925 | 121800 | 2632298560 | 6750 | 6750 | 6750 | 6750 | 1 |
| 406 | 20240925 | 121700 | 2632291810 | 6750 | 6750 | 6750 | 6750 | 231 |
| 407 | 20240925 | 121600 | 2630732560 | 6740 | 6740 | 6740 | 6740 | 6 |
| 408 | 20240925 | 121500 | 2630692120 | 6750 | 6750 | 6750 | 6740 | 452 |
| 409 | 20240925 | 121400 | 2627645120 | 6750 | 6750 | 6750 | 6750 | 0 |
| 410 | 20240925 | 121300 | 2627645120 | 6750 | 6750 | 6750 | 6750 | 570 |
| 411 | 20240925 | 121200 | 2623797620 | 6750 | 6750 | 6750 | 6750 | 157 |
| 412 | 20240925 | 121100 | 2622737870 | 6750 | 6750 | 6750 | 6750 | 14 |
| 413 | 20240925 | 121000 | 2622643370 | 6760 | 6750 | 6760 | 6750 | 514 |
| 414 | 20240925 | 120900 | 2619168870 | 6750 | 6750 | 6750 | 6750 | 343 |
| 415 | 20240925 | 120800 | 2616853620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 416 | 20240925 | 120700 | 2616853620 | 6750 | 6760 | 6760 | 6750 | 27 |
| 417 | 20240925 | 120600 | 2616671220 | 6750 | 6750 | 6750 | 6750 | 300 |
| 418 | 20240925 | 120500 | 2614646220 | 6770 | 6770 | 6770 | 6770 | 0 |
| 419 | 20240925 | 120400 | 2614646220 | 6770 | 6770 | 6770 | 6770 | 0 |
| 420 | 20240925 | 120300 | 2614646220 | 6770 | 6770 | 6770 | 6770 | 3 |
| 421 | 20240925 | 120200 | 2614625910 | 6770 | 6770 | 6770 | 6750 | 1180 |
| 422 | 20240925 | 120100 | 2606658870 | 6770 | 6750 | 6770 | 6750 | 25 |
| 423 | 20240925 | 120000 | 2606490080 | 6750 | 6760 | 6760 | 6750 | 372 |
| 424 | 20240925 | 115900 | 2603975980 | 6740 | 6750 | 6750 | 6740 | 3051 |
| 425 | 20240925 | 115800 | 2583411550 | 6740 | 6740 | 6740 | 6740 | 0 |
| 426 | 20240925 | 115700 | 2583411550 | 6740 | 6740 | 6740 | 6740 | 71 |
| 427 | 20240925 | 115600 | 2582933010 | 6740 | 6750 | 6750 | 6740 | 157 |
| 428 | 20240925 | 115500 | 2581874530 | 6760 | 6760 | 6760 | 6760 | 1702 |
| 429 | 20240925 | 115400 | 2570369010 | 6750 | 6750 | 6750 | 6750 | 290 |
| 430 | 20240925 | 115300 | 2568411510 | 6750 | 6750 | 6750 | 6750 | 1 |
| 431 | 20240925 | 115200 | 2568404760 | 6750 | 6750 | 6750 | 6750 | 10 |
| 432 | 20240925 | 115100 | 2568337260 | 6740 | 6740 | 6740 | 6740 | 627 |
| 433 | 20240925 | 115000 | 2564111280 | 6740 | 6740 | 6740 | 6740 | 0 |
| 434 | 20240925 | 114900 | 2564111280 | 6740 | 6750 | 6760 | 6740 | 3002 |
| 435 | 20240925 | 114800 | 2543829170 | 6750 | 6750 | 6750 | 6750 | 4 |
| 436 | 20240925 | 114700 | 2543802170 | 6750 | 6750 | 6750 | 6750 | 12 |
| 437 | 20240925 | 114600 | 2543721170 | 6750 | 6750 | 6750 | 6750 | 7 |
| 438 | 20240925 | 114500 | 2543673920 | 6750 | 6750 | 6750 | 6750 | 3 |
| 439 | 20240925 | 114400 | 2543653670 | 6740 | 6740 | 6740 | 6740 | 0 |
| 440 | 20240925 | 114300 | 2543653670 | 6740 | 6740 | 6740 | 6740 | 0 |
| 441 | 20240925 | 114200 | 2543653670 | 6740 | 6740 | 6740 | 6740 | 97 |
| 442 | 20240925 | 114100 | 2542999890 | 6740 | 6740 | 6740 | 6740 | 20 |
| 443 | 20240925 | 114000 | 2542865090 | 6740 | 6740 | 6740 | 6740 | 1141 |
| 444 | 20240925 | 113900 | 2535174750 | 6740 | 6740 | 6750 | 6740 | 786 |
| 445 | 20240925 | 113800 | 2529877100 | 6740 | 6740 | 6740 | 6740 | 18 |
| 446 | 20240925 | 113700 | 2529755780 | 6740 | 6740 | 6740 | 6740 | 1363 |
| 447 | 20240925 | 113600 | 2520569160 | 6750 | 6750 | 6750 | 6750 | 41 |
| 448 | 20240925 | 113500 | 2520292410 | 6750 | 6750 | 6750 | 6750 | 809 |
| 449 | 20240925 | 113400 | 2514831660 | 6750 | 6740 | 6750 | 6740 | 717 |
| 450 | 20240925 | 113300 | 2509998580 | 6750 | 6750 | 6750 | 6750 | 15 |
| 451 | 20240925 | 113200 | 2509897330 | 6740 | 6740 | 6740 | 6740 | 1558 |
| 452 | 20240925 | 113100 | 2499396410 | 6740 | 6740 | 6740 | 6740 | 2 |
| 453 | 20240925 | 113000 | 2499382930 | 6750 | 6750 | 6760 | 6750 | 1349 |
| 454 | 20240925 | 112900 | 2490277150 | 6750 | 6750 | 6750 | 6750 | 208 |
| 455 | 20240925 | 112800 | 2488873150 | 6750 | 6750 | 6750 | 6750 | 0 |
| 456 | 20240925 | 112700 | 2488873150 | 6750 | 6750 | 6750 | 6750 | 167 |
| 457 | 20240925 | 112600 | 2487745900 | 6750 | 6760 | 6760 | 6750 | 518 |
| 458 | 20240925 | 112500 | 2484249220 | 6760 | 6760 | 6760 | 6760 | 3006 |
| 459 | 20240925 | 112400 | 2463928660 | 6760 | 6770 | 6770 | 6760 | 669 |
| 460 | 20240925 | 112300 | 2459404720 | 6770 | 6770 | 6770 | 6770 | 74 |
| 461 | 20240925 | 112200 | 2458903740 | 6770 | 6770 | 6770 | 6770 | 1 |
| 462 | 20240925 | 112100 | 2458896970 | 6760 | 6760 | 6760 | 6760 | 0 |
| 463 | 20240925 | 112000 | 2458896970 | 6760 | 6770 | 6770 | 6760 | 287 |
| 464 | 20240925 | 111900 | 2456956780 | 6760 | 6770 | 6770 | 6760 | 1778 |
| 465 | 20240925 | 111800 | 2444934290 | 6770 | 6770 | 6770 | 6770 | 197 |
| 466 | 20240925 | 111700 | 2443600600 | 6770 | 6770 | 6770 | 6770 | 30 |
| 467 | 20240925 | 111600 | 2443397500 | 6770 | 6790 | 6790 | 6770 | 799 |
| 468 | 20240925 | 111500 | 2437987870 | 6780 | 6790 | 6790 | 6780 | 60 |
| 469 | 20240925 | 111400 | 2437580480 | 6770 | 6780 | 6780 | 6770 | 45 |
| 470 | 20240925 | 111300 | 2437275530 | 6780 | 6770 | 6780 | 6770 | 101 |
| 471 | 20240925 | 111200 | 2436590760 | 6780 | 6780 | 6780 | 6780 | 720 |
| 472 | 20240925 | 111100 | 2431709160 | 6780 | 6780 | 6780 | 6780 | 199 |
| 473 | 20240925 | 111000 | 2430359940 | 6770 | 6770 | 6770 | 6770 | 0 |
| 474 | 20240925 | 110900 | 2430359940 | 6770 | 6770 | 6770 | 6770 | 469 |
| 475 | 20240925 | 110800 | 2427184810 | 6770 | 6770 | 6770 | 6770 | 295 |
| 476 | 20240925 | 110700 | 2425187660 | 6770 | 6770 | 6770 | 6770 | 2 |
| 477 | 20240925 | 110600 | 2425174120 | 6760 | 6760 | 6760 | 6760 | 0 |
| 478 | 20240925 | 110500 | 2425174120 | 6760 | 6760 | 6760 | 6760 | 0 |
| 479 | 20240925 | 110400 | 2425174120 | 6760 | 6770 | 6770 | 6760 | 1944 |
| 480 | 20240925 | 110300 | 2412028680 | 6770 | 6770 | 6770 | 6770 | 0 |
| 481 | 20240925 | 110200 | 2412028680 | 6770 | 6770 | 6770 | 6770 | 602 |
| 482 | 20240925 | 110100 | 2407953140 | 6780 | 6770 | 6780 | 6770 | 11 |
| 483 | 20240925 | 110000 | 2407878570 | 6770 | 6780 | 6780 | 6770 | 2883 |
| 484 | 20240925 | 105900 | 2388358460 | 6780 | 6780 | 6780 | 6780 | 293 |
| 485 | 20240925 | 105800 | 2386371920 | 6780 | 6780 | 6780 | 6780 | 0 |
| 486 | 20240925 | 105700 | 2386371920 | 6780 | 6780 | 6780 | 6780 | 230 |
| 487 | 20240925 | 105600 | 2384812520 | 6780 | 6780 | 6780 | 6780 | 100 |
| 488 | 20240925 | 105500 | 2384134520 | 6780 | 6770 | 6780 | 6770 | 210 |
| 489 | 20240925 | 105400 | 2382712720 | 6780 | 6780 | 6780 | 6780 | 214 |
| 490 | 20240925 | 105300 | 2381261800 | 6780 | 6790 | 6790 | 6780 | 599 |
| 491 | 20240925 | 105200 | 2377197890 | 6780 | 6780 | 6780 | 6780 | 0 |
| 492 | 20240925 | 105100 | 2377197890 | 6780 | 6780 | 6780 | 6780 | 3 |
| 493 | 20240925 | 105000 | 2377177550 | 6780 | 6780 | 6780 | 6780 | 52 |
| 494 | 20240925 | 104900 | 2376824990 | 6780 | 6780 | 6780 | 6770 | 31 |
| 495 | 20240925 | 104800 | 2376614910 | 6780 | 6780 | 6790 | 6780 | 817 |
| 496 | 20240925 | 104700 | 2371075490 | 6780 | 6780 | 6780 | 6780 | 132 |
| 497 | 20240925 | 104600 | 2370180530 | 6780 | 6790 | 6790 | 6780 | 798 |
| 498 | 20240925 | 104500 | 2364770060 | 6780 | 6780 | 6790 | 6780 | 836 |
| 499 | 20240925 | 104400 | 2359101960 | 6780 | 6780 | 6780 | 6780 | 102 |
| 500 | 20240925 | 104300 | 2358410400 | 6780 | 6780 | 6780 | 6780 | 413 |
| 501 | 20240925 | 104200 | 2355610260 | 6780 | 6770 | 6780 | 6770 | 159 |
| 502 | 20240925 | 104100 | 2354532440 | 6770 | 6780 | 6780 | 6770 | 104 |
| 503 | 20240925 | 104000 | 2353827340 | 6780 | 6780 | 6780 | 6780 | 38 |
| 504 | 20240925 | 103900 | 2353569700 | 6780 | 6780 | 6780 | 6780 | 503 |
| 505 | 20240925 | 103800 | 2350159360 | 6780 | 6780 | 6780 | 6780 | 7 |
| 506 | 20240925 | 103700 | 2350111900 | 6780 | 6780 | 6780 | 6780 | 0 |
| 507 | 20240925 | 103600 | 2350111900 | 6780 | 6780 | 6780 | 6780 | 1 |
| 508 | 20240925 | 103500 | 2350105120 | 6770 | 6770 | 6770 | 6770 | 80 |
| 509 | 20240925 | 103400 | 2349563520 | 6780 | 6780 | 6780 | 6780 | 158 |
| 510 | 20240925 | 103300 | 2348492280 | 6770 | 6780 | 6780 | 6770 | 541 |
| 511 | 20240925 | 103200 | 2344828160 | 6790 | 6790 | 6790 | 6790 | 74 |
| 512 | 20240925 | 103100 | 2344325700 | 6780 | 6780 | 6780 | 6780 | 0 |
| 513 | 20240925 | 103000 | 2344325700 | 6780 | 6780 | 6780 | 6780 | 626 |
| 514 | 20240925 | 102900 | 2340081420 | 6760 | 6760 | 6780 | 6750 | 2537 |
| 515 | 20240925 | 102800 | 2322924210 | 6760 | 6760 | 6770 | 6760 | 1054 |
| 516 | 20240925 | 102700 | 2315789380 | 6750 | 6750 | 6760 | 6750 | 896 |
| 517 | 20240925 | 102600 | 2309737900 | 6760 | 6750 | 6760 | 6750 | 567 |
| 518 | 20240925 | 102500 | 2305905980 | 6750 | 6750 | 6750 | 6740 | 1167 |
| 519 | 20240925 | 102400 | 2298038510 | 6740 | 6740 | 6740 | 6740 | 0 |
| 520 | 20240925 | 102300 | 2298038510 | 6740 | 6750 | 6760 | 6740 | 504 |
| 521 | 20240925 | 102200 | 2294641520 | 6760 | 6750 | 6760 | 6730 | 5837 |
| 522 | 20240925 | 102100 | 2255283590 | 6750 | 6760 | 6760 | 6750 | 274 |
| 523 | 20240925 | 102000 | 2253431360 | 6760 | 6760 | 6760 | 6760 | 193 |
| 524 | 20240925 | 101900 | 2252126680 | 6760 | 6760 | 6760 | 6760 | 401 |
| 525 | 20240925 | 101800 | 2249415920 | 6760 | 6760 | 6760 | 6760 | 1 |
| 526 | 20240925 | 101700 | 2249409160 | 6760 | 6750 | 6770 | 6750 | 312 |
| 527 | 20240925 | 101600 | 2247302030 | 6750 | 6750 | 6760 | 6750 | 4002 |
| 528 | 20240925 | 101500 | 2220282840 | 6740 | 6780 | 6780 | 6740 | 10191 |
| 529 | 20240925 | 101400 | 2151346390 | 6780 | 6780 | 6790 | 6780 | 93 |
| 530 | 20240925 | 101300 | 2150715840 | 6800 | 6780 | 6800 | 6780 | 13 |
| 531 | 20240925 | 101200 | 2150627680 | 6800 | 6790 | 6800 | 6790 | 22 |
| 532 | 20240925 | 101100 | 2150478110 | 6790 | 6800 | 6800 | 6790 | 23 |
| 533 | 20240925 | 101000 | 2150321890 | 6790 | 6790 | 6790 | 6790 | 26 |
| 534 | 20240925 | 100900 | 2150145350 | 6790 | 6790 | 6790 | 6790 | 801 |
| 535 | 20240925 | 100800 | 2144706560 | 6790 | 6790 | 6790 | 6790 | 225 |
| 536 | 20240925 | 100700 | 2143178810 | 6790 | 6780 | 6790 | 6780 | 1021 |
| 537 | 20240925 | 100600 | 2136255410 | 6780 | 6780 | 6780 | 6780 | 244 |
| 538 | 20240925 | 100500 | 2134601090 | 6780 | 6780 | 6780 | 6780 | 369 |
| 539 | 20240925 | 100400 | 2132099270 | 6780 | 6780 | 6780 | 6780 | 196 |
| 540 | 20240925 | 100300 | 2130770390 | 6780 | 6780 | 6780 | 6780 | 11 |
| 541 | 20240925 | 100200 | 2130695810 | 6790 | 6780 | 6790 | 6770 | 1313 |
| 542 | 20240925 | 100100 | 2121795940 | 6780 | 6780 | 6790 | 6780 | 295 |
| 543 | 20240925 | 100000 | 2119795830 | 6780 | 6780 | 6790 | 6780 | 647 |
| 544 | 20240925 | 095900 | 2115409160 | 6780 | 6780 | 6780 | 6780 | 154 |
| 545 | 20240925 | 095800 | 2114365040 | 6790 | 6780 | 6790 | 6780 | 796 |
| 546 | 20240925 | 095700 | 2108967150 | 6780 | 6800 | 6800 | 6780 | 3783 |
| 547 | 20240925 | 095600 | 2083295010 | 6800 | 6800 | 6800 | 6800 | 504 |
| 548 | 20240925 | 095500 | 2079867810 | 6790 | 6790 | 6800 | 6790 | 74 |
| 549 | 20240925 | 095400 | 2079365300 | 6790 | 6790 | 6790 | 6790 | 121 |
| 550 | 20240925 | 095300 | 2078543710 | 6800 | 6800 | 6800 | 6800 | 267 |
| 551 | 20240925 | 095200 | 2076728110 | 6810 | 6810 | 6810 | 6810 | 42 |
| 552 | 20240925 | 095100 | 2076442090 | 6800 | 6800 | 6800 | 6800 | 1844 |
| 553 | 20240925 | 095000 | 2063902890 | 6780 | 6790 | 6790 | 6780 | 3495 |
| 554 | 20240925 | 094900 | 2040202640 | 6790 | 6790 | 6800 | 6790 | 325 |
| 555 | 20240925 | 094800 | 2037995140 | 6790 | 6800 | 6800 | 6790 | 651 |
| 556 | 20240925 | 094700 | 2033573850 | 6780 | 6790 | 6790 | 6780 | 148 |
| 557 | 20240925 | 094600 | 2032569690 | 6780 | 6790 | 6810 | 6780 | 865 |
| 558 | 20240925 | 094500 | 2026691480 | 6790 | 6800 | 6800 | 6780 | 1719 |
| 559 | 20240925 | 094400 | 2015019650 | 6800 | 6800 | 6800 | 6800 | 543 |
| 560 | 20240925 | 094300 | 2011327250 | 6800 | 6800 | 6810 | 6800 | 1724 |
| 561 | 20240925 | 094200 | 1999604040 | 6810 | 6810 | 6820 | 6810 | 568 |
| 562 | 20240925 | 094100 | 1995735850 | 6820 | 6810 | 6820 | 6810 | 592 |
| 563 | 20240925 | 094000 | 1991704230 | 6810 | 6810 | 6820 | 6810 | 1070 |
| 564 | 20240925 | 093900 | 1984416500 | 6810 | 6810 | 6810 | 6810 | 9 |
| 565 | 20240925 | 093800 | 1984355210 | 6810 | 6800 | 6810 | 6790 | 14450 |
| 566 | 20240925 | 093700 | 1886096090 | 6790 | 6790 | 6790 | 6790 | 104 |
| 567 | 20240925 | 093600 | 1885389930 | 6790 | 6790 | 6800 | 6780 | 1807 |
| 568 | 20240925 | 093500 | 1873110270 | 6780 | 6800 | 6800 | 6770 | 10877 |
| 569 | 20240925 | 093400 | 1799329880 | 6800 | 6800 | 6800 | 6790 | 1358 |
| 570 | 20240925 | 093300 | 1790102950 | 6790 | 6800 | 6800 | 6790 | 2875 |
| 571 | 20240925 | 093200 | 1770561270 | 6800 | 6780 | 6800 | 6780 | 3981 |
| 572 | 20240925 | 093100 | 1743500960 | 6780 | 6790 | 6800 | 6780 | 1704 |
| 573 | 20240925 | 093000 | 1731931180 | 6790 | 6800 | 6810 | 6780 | 4948 |
| 574 | 20240925 | 092900 | 1698311460 | 6800 | 6800 | 6810 | 6800 | 2601 |
| 575 | 20240925 | 092800 | 1680618870 | 6810 | 6850 | 6850 | 6800 | 4374 |
| 576 | 20240925 | 092700 | 1650789280 | 6850 | 6830 | 6850 | 6830 | 1436 |
| 577 | 20240925 | 092600 | 1640975550 | 6830 | 6820 | 6830 | 6820 | 3621 |
| 578 | 20240925 | 092500 | 1616257790 | 6820 | 6810 | 6820 | 6810 | 280 |
| 579 | 20240925 | 092400 | 1614350960 | 6820 | 6810 | 6820 | 6810 | 1057 |
| 580 | 20240925 | 092300 | 1607152590 | 6810 | 6810 | 6810 | 6810 | 34 |
| 581 | 20240925 | 092200 | 1606921050 | 6810 | 6800 | 6820 | 6800 | 2443 |
| 582 | 20240925 | 092100 | 1590283230 | 6800 | 6790 | 6800 | 6790 | 1098 |
| 583 | 20240925 | 092000 | 1582818950 | 6790 | 6790 | 6800 | 6790 | 1713 |
| 584 | 20240925 | 091900 | 1571187650 | 6790 | 6780 | 6790 | 6780 | 1992 |
| 585 | 20240925 | 091800 | 1557662290 | 6790 | 6800 | 6800 | 6780 | 7605 |
| 586 | 20240925 | 091700 | 1505978640 | 6800 | 6840 | 6840 | 6800 | 5562 |
| 587 | 20240925 | 091600 | 1468070970 | 6840 | 6840 | 6850 | 6820 | 5541 |
| 588 | 20240925 | 091500 | 1430177900 | 6840 | 6820 | 6850 | 6820 | 4043 |
| 589 | 20240925 | 091400 | 1402539160 | 6820 | 6830 | 6830 | 6820 | 668 |
| 590 | 20240925 | 091300 | 1397978770 | 6830 | 6830 | 6840 | 6810 | 762 |
| 591 | 20240925 | 091200 | 1392777740 | 6840 | 6820 | 6840 | 6800 | 4874 |
| 592 | 20240925 | 091100 | 1359583960 | 6820 | 6830 | 6870 | 6810 | 10453 |
| 593 | 20240925 | 091000 | 1288345580 | 6830 | 6840 | 6870 | 6830 | 4413 |
| 594 | 20240925 | 090900 | 1258165300 | 6830 | 6850 | 6850 | 6830 | 4650 |
| 595 | 20240925 | 090800 | 1226342540 | 6840 | 6830 | 6840 | 6820 | 3030 |
| 596 | 20240925 | 090700 | 1205623980 | 6840 | 6890 | 6890 | 6820 | 14932 |
| 597 | 20240925 | 090600 | 1103346250 | 6880 | 6880 | 6900 | 6880 | 4319 |
| 598 | 20240925 | 090500 | 1073590550 | 6870 | 6900 | 6900 | 6870 | 10382 |
| 599 | 20240925 | 090400 | 1002101850 | 6900 | 6920 | 6930 | 6880 | 14246 |
| 600 | 20240925 | 090300 | 903713360 | 6920 | 6920 | 6950 | 6910 | 14634 |
| 601 | 20240925 | 090200 | 802273710 | 6920 | 6980 | 6980 | 6880 | 18644 |
| 602 | 20240925 | 090100 | 672998040 | 6980 | 6910 | 6980 | 6880 | 47058 |
| 603 | 20240925 | 090000 | 345764360 | 6920 | 6860 | 6930 | 6860 | 50282 |