30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 190600 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 11322 |
| 3 | 20240927 | 190500 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 4 | 20240927 | 190400 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 5 | 20240927 | 190300 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 6 | 20240927 | 190200 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 7 | 20240927 | 190100 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 8 | 20240927 | 190000 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 9 | 20240927 | 185900 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 10 | 20240927 | 185800 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 11 | 20240927 | 185700 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 12 | 20240927 | 185600 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 13 | 20240927 | 185500 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 14 | 20240927 | 185400 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 15 | 20240927 | 185300 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 16 | 20240927 | 185200 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 17 | 20240927 | 185100 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 18 | 20240927 | 185000 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 19 | 20240927 | 184900 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 20 | 20240927 | 184800 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 21 | 20240927 | 184700 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 22 | 20240927 | 184600 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 23 | 20240927 | 184500 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 24 | 20240927 | 184400 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 25 | 20240927 | 184300 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 26 | 20240927 | 184200 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 27 | 20240927 | 184100 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 28 | 20240927 | 184000 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 29 | 20240927 | 183900 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 30 | 20240927 | 183800 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 31 | 20240927 | 183700 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 32 | 20240927 | 183600 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 11322 |
| 33 | 20240927 | 183500 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 34 | 20240927 | 183400 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 35 | 20240927 | 183300 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 36 | 20240927 | 183200 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 37 | 20240927 | 183100 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 38 | 20240927 | 183000 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 39 | 20240927 | 182900 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 40 | 20240927 | 182800 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 41 | 20240927 | 182700 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 42 | 20240927 | 182600 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 43 | 20240927 | 182500 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 44 | 20240927 | 182400 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 45 | 20240927 | 182300 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 46 | 20240927 | 182200 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 47 | 20240927 | 182100 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 48 | 20240927 | 182000 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 49 | 20240927 | 181900 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 50 | 20240927 | 181800 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 51 | 20240927 | 181700 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 52 | 20240927 | 181600 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 53 | 20240927 | 181500 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 54 | 20240927 | 181400 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 55 | 20240927 | 181300 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 56 | 20240927 | 181200 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 57 | 20240927 | 181100 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 58 | 20240927 | 181000 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 59 | 20240927 | 180900 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 60 | 20240927 | 180800 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 61 | 20240927 | 180700 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 62 | 20240927 | 180600 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 11322 |
| 63 | 20240927 | 180500 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 64 | 20240927 | 180400 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 65 | 20240927 | 180300 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 66 | 20240927 | 180200 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 67 | 20240927 | 180100 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 68 | 20240927 | 180000 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 69 | 20240927 | 175900 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 70 | 20240927 | 175800 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 71 | 20240927 | 175700 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 72 | 20240927 | 175600 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 73 | 20240927 | 175500 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 74 | 20240927 | 175400 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 75 | 20240927 | 175300 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 76 | 20240927 | 175200 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 77 | 20240927 | 175100 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 78 | 20240927 | 175000 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 79 | 20240927 | 174900 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 80 | 20240927 | 174800 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 81 | 20240927 | 174700 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 82 | 20240927 | 174600 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 83 | 20240927 | 174500 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 84 | 20240927 | 174400 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 85 | 20240927 | 174300 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 86 | 20240927 | 174200 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 87 | 20240927 | 174100 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 88 | 20240927 | 174000 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 89 | 20240927 | 173900 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 90 | 20240927 | 173800 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 91 | 20240927 | 173700 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 92 | 20240927 | 173600 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 11322 |
| 93 | 20240927 | 173500 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 94 | 20240927 | 173400 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 95 | 20240927 | 173300 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 96 | 20240927 | 173200 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 97 | 20240927 | 173100 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 98 | 20240927 | 173000 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 99 | 20240927 | 172900 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 100 | 20240927 | 172800 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 101 | 20240927 | 172700 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 102 | 20240927 | 172600 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 103 | 20240927 | 172500 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 104 | 20240927 | 172400 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 105 | 20240927 | 172300 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 106 | 20240927 | 172200 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 107 | 20240927 | 172100 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 108 | 20240927 | 172000 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 109 | 20240927 | 171900 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 110 | 20240927 | 171800 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 111 | 20240927 | 171700 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 112 | 20240927 | 171600 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 113 | 20240927 | 171500 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 114 | 20240927 | 171400 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 115 | 20240927 | 171300 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 116 | 20240927 | 171200 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 117 | 20240927 | 171100 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 118 | 20240927 | 171000 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 119 | 20240927 | 170900 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 120 | 20240927 | 170800 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 121 | 20240927 | 170700 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 122 | 20240927 | 170600 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 11322 |
| 123 | 20240927 | 170500 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 124 | 20240927 | 170400 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 125 | 20240927 | 170300 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 126 | 20240927 | 170200 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 127 | 20240927 | 170100 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 128 | 20240927 | 170000 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 129 | 20240927 | 165900 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 130 | 20240927 | 165800 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 131 | 20240927 | 165700 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 132 | 20240927 | 165600 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 133 | 20240927 | 165500 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 134 | 20240927 | 165400 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 135 | 20240927 | 165300 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 136 | 20240927 | 165200 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 137 | 20240927 | 165100 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 138 | 20240927 | 165000 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 139 | 20240927 | 164900 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 140 | 20240927 | 164800 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 141 | 20240927 | 164700 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 142 | 20240927 | 164600 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 143 | 20240927 | 164500 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 144 | 20240927 | 164400 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 145 | 20240927 | 164300 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 146 | 20240927 | 164200 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 147 | 20240927 | 164100 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 148 | 20240927 | 164000 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 149 | 20240927 | 163900 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 150 | 20240927 | 163800 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 151 | 20240927 | 163700 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 152 | 20240927 | 163600 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 11322 |
| 153 | 20240927 | 163500 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 154 | 20240927 | 163400 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 155 | 20240927 | 163300 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 156 | 20240927 | 163200 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 157 | 20240927 | 163100 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 158 | 20240927 | 163000 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 159 | 20240927 | 162900 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 160 | 20240927 | 162800 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 161 | 20240927 | 162700 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 162 | 20240927 | 162600 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 163 | 20240927 | 162500 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 164 | 20240927 | 162400 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 165 | 20240927 | 162300 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 166 | 20240927 | 162200 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 167 | 20240927 | 162100 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 168 | 20240927 | 162000 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 169 | 20240927 | 161900 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 170 | 20240927 | 161800 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 171 | 20240927 | 161700 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 172 | 20240927 | 161600 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 173 | 20240927 | 161500 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 174 | 20240927 | 161400 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 175 | 20240927 | 161300 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 176 | 20240927 | 161200 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 177 | 20240927 | 161100 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 178 | 20240927 | 161000 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 179 | 20240927 | 160900 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 180 | 20240927 | 160800 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 181 | 20240927 | 160700 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 182 | 20240927 | 160600 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 11322 |
| 183 | 20240927 | 160500 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 184 | 20240927 | 160400 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 185 | 20240927 | 160300 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 186 | 20240927 | 160200 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 187 | 20240927 | 160100 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 188 | 20240927 | 160000 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 189 | 20240927 | 155900 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 190 | 20240927 | 155800 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 191 | 20240927 | 155700 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 192 | 20240927 | 155600 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 193 | 20240927 | 155500 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 194 | 20240927 | 155400 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 195 | 20240927 | 155300 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 196 | 20240927 | 155200 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 197 | 20240927 | 155100 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 198 | 20240927 | 155000 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 199 | 20240927 | 154900 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 200 | 20240927 | 154800 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 201 | 20240927 | 154700 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 202 | 20240927 | 154600 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 203 | 20240927 | 154500 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 204 | 20240927 | 154400 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 205 | 20240927 | 154300 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 206 | 20240927 | 154200 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 207 | 20240927 | 154100 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 208 | 20240927 | 154000 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 209 | 20240927 | 153900 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 210 | 20240927 | 153800 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 211 | 20240927 | 153700 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 212 | 20240927 | 153600 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 11322 |
| 213 | 20240927 | 153500 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 214 | 20240927 | 153400 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 215 | 20240927 | 153300 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 216 | 20240927 | 153200 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 217 | 20240927 | 153100 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 218 | 20240927 | 153000 | 8167281035 | 3720 | 3720 | 3720 | 3720 | 11322 |
| 219 | 20240927 | 152900 | 8125163195 | 3755 | 3755 | 3755 | 3755 | 0 |
| 220 | 20240927 | 152800 | 8125163195 | 3755 | 3755 | 3755 | 3755 | 0 |
| 221 | 20240927 | 152700 | 8125163195 | 3755 | 3755 | 3755 | 3755 | 0 |
| 222 | 20240927 | 152600 | 8125163195 | 3755 | 3755 | 3755 | 3755 | 0 |
| 223 | 20240927 | 152500 | 8125163195 | 3755 | 3755 | 3755 | 3755 | 0 |
| 224 | 20240927 | 152400 | 8125163195 | 3755 | 3755 | 3755 | 3755 | 0 |
| 225 | 20240927 | 152300 | 8125163195 | 3755 | 3755 | 3755 | 3755 | 0 |
| 226 | 20240927 | 152200 | 8125163195 | 3755 | 3755 | 3755 | 3755 | 0 |
| 227 | 20240927 | 152100 | 8125163195 | 3755 | 3755 | 3755 | 3755 | 0 |
| 228 | 20240927 | 152000 | 8125163195 | 3755 | 3755 | 3755 | 3755 | 0 |
| 229 | 20240927 | 151900 | 8125163195 | 3755 | 3725 | 3760 | 3725 | 3129 |
| 230 | 20240927 | 151800 | 8113481835 | 3725 | 3730 | 3740 | 3725 | 1065 |
| 231 | 20240927 | 151700 | 8109512620 | 3750 | 3760 | 3765 | 3750 | 2039 |
| 232 | 20240927 | 151600 | 8101855445 | 3775 | 3775 | 3775 | 3755 | 729 |
| 233 | 20240927 | 151500 | 8099111790 | 3775 | 3780 | 3780 | 3755 | 1011 |
| 234 | 20240927 | 151400 | 8095307260 | 3765 | 3770 | 3780 | 3765 | 4734 |
| 235 | 20240927 | 151300 | 8077470605 | 3760 | 3770 | 3775 | 3755 | 997 |
| 236 | 20240927 | 151200 | 8073717635 | 3770 | 3755 | 3775 | 3755 | 2491 |
| 237 | 20240927 | 151100 | 8064342530 | 3750 | 3750 | 3755 | 3750 | 6230 |
| 238 | 20240927 | 151000 | 8040968245 | 3750 | 3740 | 3750 | 3735 | 1233 |
| 239 | 20240927 | 150900 | 8036359990 | 3750 | 3740 | 3750 | 3740 | 953 |
| 240 | 20240927 | 150800 | 8032792875 | 3740 | 3740 | 3740 | 3730 | 864 |
| 241 | 20240927 | 150700 | 8029562700 | 3735 | 3740 | 3740 | 3730 | 3838 |
| 242 | 20240927 | 150600 | 8015243090 | 3745 | 3730 | 3745 | 3725 | 2188 |
| 243 | 20240927 | 150500 | 8007067595 | 3725 | 3740 | 3740 | 3725 | 1865 |
| 244 | 20240927 | 150400 | 8000115670 | 3740 | 3730 | 3740 | 3725 | 430 |
| 245 | 20240927 | 150300 | 7998512430 | 3725 | 3715 | 3740 | 3705 | 3949 |
| 246 | 20240927 | 150200 | 7983847435 | 3705 | 3730 | 3740 | 3705 | 4900 |
| 247 | 20240927 | 150100 | 7965627165 | 3730 | 3735 | 3735 | 3730 | 2000 |
| 248 | 20240927 | 150000 | 7958162755 | 3750 | 3750 | 3750 | 3740 | 2397 |
| 249 | 20240927 | 145900 | 7949191715 | 3750 | 3750 | 3755 | 3745 | 161 |
| 250 | 20240927 | 145800 | 7948587690 | 3750 | 3745 | 3750 | 3745 | 119 |
| 251 | 20240927 | 145700 | 7948141520 | 3745 | 3740 | 3745 | 3730 | 1892 |
| 252 | 20240927 | 145600 | 7941074765 | 3745 | 3750 | 3750 | 3745 | 335 |
| 253 | 20240927 | 145500 | 7939819950 | 3755 | 3745 | 3760 | 3745 | 468 |
| 254 | 20240927 | 145400 | 7938064795 | 3750 | 3750 | 3750 | 3750 | 1438 |
| 255 | 20240927 | 145300 | 7932672295 | 3740 | 3745 | 3750 | 3740 | 1864 |
| 256 | 20240927 | 145200 | 7925692265 | 3745 | 3745 | 3745 | 3745 | 307 |
| 257 | 20240927 | 145100 | 7924542550 | 3745 | 3740 | 3750 | 3740 | 1091 |
| 258 | 20240927 | 145000 | 7920455810 | 3735 | 3745 | 3745 | 3735 | 1452 |
| 259 | 20240927 | 144900 | 7915032080 | 3740 | 3745 | 3745 | 3730 | 5878 |
| 260 | 20240927 | 144800 | 7893051915 | 3745 | 3745 | 3745 | 3745 | 237 |
| 261 | 20240927 | 144700 | 7892164350 | 3745 | 3725 | 3745 | 3725 | 303 |
| 262 | 20240927 | 144600 | 7891032775 | 3730 | 3730 | 3730 | 3725 | 1140 |
| 263 | 20240927 | 144500 | 7886784660 | 3730 | 3730 | 3735 | 3725 | 1783 |
| 264 | 20240927 | 144400 | 7880134830 | 3730 | 3750 | 3750 | 3730 | 843 |
| 265 | 20240927 | 144300 | 7876981755 | 3745 | 3745 | 3745 | 3740 | 236 |
| 266 | 20240927 | 144200 | 7876097940 | 3740 | 3730 | 3740 | 3730 | 246 |
| 267 | 20240927 | 144100 | 7875180060 | 3725 | 3745 | 3755 | 3725 | 3510 |
| 268 | 20240927 | 144000 | 7862056725 | 3745 | 3740 | 3760 | 3740 | 4224 |
| 269 | 20240927 | 143900 | 7846232730 | 3735 | 3730 | 3740 | 3725 | 4022 |
| 270 | 20240927 | 143800 | 7831215915 | 3730 | 3730 | 3730 | 3725 | 2703 |
| 271 | 20240927 | 143700 | 7821137830 | 3725 | 3720 | 3725 | 3720 | 54 |
| 272 | 20240927 | 143600 | 7820936760 | 3720 | 3715 | 3720 | 3715 | 789 |
| 273 | 20240927 | 143500 | 7818001770 | 3700 | 3705 | 3715 | 3695 | 14916 |
| 274 | 20240927 | 143400 | 7762783270 | 3705 | 3755 | 3755 | 3700 | 31093 |
| 275 | 20240927 | 143300 | 7647443900 | 3735 | 3765 | 3765 | 3735 | 7619 |
| 276 | 20240927 | 143200 | 7618829625 | 3760 | 3770 | 3770 | 3760 | 1053 |
| 277 | 20240927 | 143100 | 7614864755 | 3770 | 3770 | 3775 | 3770 | 110 |
| 278 | 20240927 | 143000 | 7614450030 | 3765 | 3755 | 3770 | 3755 | 395 |
| 279 | 20240927 | 142900 | 7612962650 | 3755 | 3745 | 3755 | 3735 | 914 |
| 280 | 20240927 | 142800 | 7609538375 | 3755 | 3760 | 3765 | 3730 | 4902 |
| 281 | 20240927 | 142700 | 7591177845 | 3765 | 3770 | 3770 | 3745 | 6108 |
| 282 | 20240927 | 142600 | 7568268950 | 3750 | 3770 | 3775 | 3750 | 8868 |
| 283 | 20240927 | 142500 | 7534961470 | 3775 | 3780 | 3785 | 3775 | 3151 |
| 284 | 20240927 | 142400 | 7523059790 | 3775 | 3790 | 3800 | 3775 | 1350 |
| 285 | 20240927 | 142300 | 7517955025 | 3780 | 3800 | 3800 | 3780 | 1437 |
| 286 | 20240927 | 142200 | 7512507130 | 3805 | 3810 | 3810 | 3800 | 1773 |
| 287 | 20240927 | 142100 | 7505769575 | 3810 | 3790 | 3810 | 3790 | 282 |
| 288 | 20240927 | 142000 | 7504698650 | 3790 | 3785 | 3795 | 3780 | 1019 |
| 289 | 20240927 | 141900 | 7500838275 | 3785 | 3785 | 3795 | 3780 | 1841 |
| 290 | 20240927 | 141800 | 7493866700 | 3790 | 3795 | 3795 | 3790 | 3126 |
| 291 | 20240927 | 141700 | 7482012875 | 3795 | 3790 | 3805 | 3790 | 1498 |
| 292 | 20240927 | 141600 | 7476333100 | 3795 | 3810 | 3810 | 3790 | 2840 |
| 293 | 20240927 | 141500 | 7465542175 | 3810 | 3825 | 3825 | 3810 | 3480 |
| 294 | 20240927 | 141400 | 7452256630 | 3830 | 3825 | 3835 | 3820 | 111 |
| 295 | 20240927 | 141300 | 7451831715 | 3840 | 3820 | 3840 | 3815 | 336 |
| 296 | 20240927 | 141200 | 7450548825 | 3820 | 3840 | 3840 | 3815 | 1989 |
| 297 | 20240927 | 141100 | 7442931310 | 3840 | 3820 | 3840 | 3810 | 2224 |
| 298 | 20240927 | 141000 | 7434419800 | 3825 | 3830 | 3830 | 3820 | 509 |
| 299 | 20240927 | 140900 | 7432473930 | 3830 | 3830 | 3845 | 3830 | 890 |
| 300 | 20240927 | 140800 | 7429063690 | 3845 | 3845 | 3865 | 3830 | 10227 |
| 301 | 20240927 | 140700 | 7389643250 | 3845 | 3825 | 3860 | 3820 | 4419 |
| 302 | 20240927 | 140600 | 7372656190 | 3830 | 3815 | 3830 | 3810 | 1207 |
| 303 | 20240927 | 140500 | 7368054520 | 3815 | 3835 | 3835 | 3810 | 2012 |
| 304 | 20240927 | 140400 | 7360351905 | 3835 | 3775 | 3850 | 3770 | 11543 |
| 305 | 20240927 | 140300 | 7316197685 | 3775 | 3785 | 3785 | 3770 | 7292 |
| 306 | 20240927 | 140200 | 7288647130 | 3780 | 3790 | 3795 | 3780 | 7189 |
| 307 | 20240927 | 140100 | 7261439080 | 3790 | 3805 | 3805 | 3790 | 1667 |
| 308 | 20240927 | 140000 | 7255107170 | 3805 | 3800 | 3805 | 3790 | 1502 |
| 309 | 20240927 | 135900 | 7249403940 | 3790 | 3815 | 3815 | 3785 | 13549 |
| 310 | 20240927 | 135800 | 7197986260 | 3815 | 3835 | 3840 | 3815 | 2820 |
| 311 | 20240927 | 135700 | 7187200940 | 3835 | 3830 | 3835 | 3820 | 1213 |
| 312 | 20240927 | 135600 | 7182565250 | 3825 | 3825 | 3830 | 3820 | 3207 |
| 313 | 20240927 | 135500 | 7170303710 | 3830 | 3810 | 3830 | 3805 | 670 |
| 314 | 20240927 | 135400 | 7167749355 | 3810 | 3835 | 3835 | 3795 | 7584 |
| 315 | 20240927 | 135300 | 7138856480 | 3835 | 3830 | 3835 | 3825 | 2374 |
| 316 | 20240927 | 135200 | 7129764950 | 3815 | 3840 | 3840 | 3815 | 4850 |
| 317 | 20240927 | 135100 | 7111207680 | 3840 | 3835 | 3840 | 3835 | 1978 |
| 318 | 20240927 | 135000 | 7103621730 | 3825 | 3845 | 3845 | 3825 | 625 |
| 319 | 20240927 | 134900 | 7101227595 | 3845 | 3855 | 3855 | 3825 | 1359 |
| 320 | 20240927 | 134800 | 7096017905 | 3855 | 3825 | 3855 | 3825 | 2893 |
| 321 | 20240927 | 134700 | 7084907705 | 3820 | 3830 | 3835 | 3810 | 2802 |
| 322 | 20240927 | 134600 | 7074207350 | 3830 | 3825 | 3835 | 3820 | 1265 |
| 323 | 20240927 | 134500 | 7069366700 | 3825 | 3840 | 3855 | 3820 | 6793 |
| 324 | 20240927 | 134400 | 7043283080 | 3835 | 3820 | 3840 | 3810 | 5121 |
| 325 | 20240927 | 134300 | 7023703340 | 3815 | 3820 | 3820 | 3780 | 18643 |
| 326 | 20240927 | 134200 | 6952923830 | 3825 | 3825 | 3825 | 3795 | 21584 |
| 327 | 20240927 | 134100 | 6870802445 | 3830 | 3845 | 3845 | 3815 | 13468 |
| 328 | 20240927 | 134000 | 6819328775 | 3850 | 3860 | 3865 | 3820 | 11881 |
| 329 | 20240927 | 133900 | 6773682585 | 3855 | 3910 | 3910 | 3840 | 21584 |
| 330 | 20240927 | 133800 | 6689964685 | 3900 | 3905 | 3915 | 3890 | 12360 |
| 331 | 20240927 | 133700 | 6641782630 | 3895 | 3925 | 3945 | 3890 | 13964 |
| 332 | 20240927 | 133600 | 6587257960 | 3925 | 3970 | 3990 | 3915 | 46735 |
| 333 | 20240927 | 133500 | 6402895860 | 3970 | 4045 | 4070 | 3945 | 94055 |
| 334 | 20240927 | 133400 | 6023930540 | 4050 | 4005 | 4050 | 3945 | 95155 |
| 335 | 20240927 | 133300 | 5642013810 | 4000 | 3860 | 4015 | 3860 | 91166 |
| 336 | 20240927 | 133200 | 5280407100 | 3865 | 3860 | 3870 | 3850 | 8795 |
| 337 | 20240927 | 133100 | 5246467860 | 3860 | 3835 | 3865 | 3835 | 6169 |
| 338 | 20240927 | 133000 | 5222714905 | 3820 | 3835 | 3835 | 3820 | 3415 |
| 339 | 20240927 | 132900 | 5209654010 | 3835 | 3835 | 3840 | 3825 | 91 |
| 340 | 20240927 | 132800 | 5209305510 | 3840 | 3830 | 3840 | 3820 | 4584 |
| 341 | 20240927 | 132700 | 5191786945 | 3830 | 3835 | 3855 | 3830 | 6579 |
| 342 | 20240927 | 132600 | 5166528360 | 3850 | 3855 | 3855 | 3835 | 1810 |
| 343 | 20240927 | 132500 | 5159572100 | 3855 | 3835 | 3865 | 3830 | 3790 |
| 344 | 20240927 | 132400 | 5144994655 | 3830 | 3805 | 3845 | 3805 | 3401 |
| 345 | 20240927 | 132300 | 5131979820 | 3805 | 3800 | 3805 | 3780 | 6437 |
| 346 | 20240927 | 132200 | 5107607430 | 3800 | 3840 | 3840 | 3795 | 6557 |
| 347 | 20240927 | 132100 | 5082582450 | 3840 | 3825 | 3850 | 3825 | 8162 |
| 348 | 20240927 | 132000 | 5051282765 | 3825 | 3815 | 3835 | 3815 | 7690 |
| 349 | 20240927 | 131900 | 5021882325 | 3815 | 3825 | 3830 | 3780 | 24220 |
| 350 | 20240927 | 131800 | 4929831600 | 3825 | 3870 | 3880 | 3825 | 8777 |
| 351 | 20240927 | 131700 | 4896091645 | 3870 | 3880 | 3895 | 3850 | 11009 |
| 352 | 20240927 | 131600 | 4853437965 | 3880 | 3865 | 3900 | 3860 | 15276 |
| 353 | 20240927 | 131500 | 4794066910 | 3870 | 3850 | 3875 | 3825 | 12188 |
| 354 | 20240927 | 131400 | 4747255260 | 3845 | 3840 | 3870 | 3840 | 8998 |
| 355 | 20240927 | 131300 | 4712559275 | 3840 | 3855 | 3870 | 3820 | 21227 |
| 356 | 20240927 | 131200 | 4630991780 | 3855 | 3885 | 3895 | 3855 | 7055 |
| 357 | 20240927 | 131100 | 4603681810 | 3895 | 3880 | 3915 | 3875 | 11028 |
| 358 | 20240927 | 131000 | 4560760005 | 3880 | 3860 | 3890 | 3850 | 18144 |
| 359 | 20240927 | 130900 | 4490647305 | 3860 | 3895 | 3915 | 3860 | 18276 |
| 360 | 20240927 | 130800 | 4419590805 | 3895 | 3905 | 3920 | 3880 | 35143 |
| 361 | 20240927 | 130700 | 4282727135 | 3915 | 3935 | 4070 | 3905 | 96556 |
| 362 | 20240927 | 130600 | 3899918575 | 3940 | 3920 | 3950 | 3880 | 50985 |
| 363 | 20240927 | 130500 | 3700596025 | 3910 | 4025 | 4025 | 3910 | 91809 |
| 364 | 20240927 | 130400 | 3337107275 | 4020 | 4080 | 4115 | 4010 | 113494 |
| 365 | 20240927 | 130300 | 2874574270 | 4080 | 3905 | 4100 | 3900 | 163641 |
| 366 | 20240927 | 130200 | 2216466315 | 3905 | 3910 | 3915 | 3890 | 30899 |
| 367 | 20240927 | 130100 | 2095895430 | 3905 | 3920 | 3955 | 3900 | 58112 |
| 368 | 20240927 | 130000 | 1867864145 | 3925 | 3905 | 3970 | 3900 | 55023 |
| 369 | 20240927 | 125900 | 1652055420 | 3950 | 3950 | 3950 | 3950 | 0 |
| 370 | 20240927 | 125800 | 1652055420 | 3950 | 3810 | 3950 | 3800 | 48534 |
| 371 | 20240927 | 125700 | 1462446780 | 3800 | 3800 | 3825 | 3785 | 10112 |
| 372 | 20240927 | 125600 | 1423991435 | 3780 | 3855 | 3860 | 3780 | 5923 |
| 373 | 20240927 | 125500 | 1401376770 | 3855 | 3785 | 3860 | 3770 | 14228 |
| 374 | 20240927 | 125400 | 1346935380 | 3785 | 3785 | 3790 | 3780 | 2683 |
| 375 | 20240927 | 125300 | 1336780855 | 3780 | 3780 | 3780 | 3765 | 1746 |
| 376 | 20240927 | 125200 | 1330187680 | 3765 | 3780 | 3780 | 3765 | 1427 |
| 377 | 20240927 | 125100 | 1324802960 | 3780 | 3780 | 3780 | 3770 | 2589 |
| 378 | 20240927 | 125000 | 1315027405 | 3785 | 3790 | 3795 | 3770 | 472 |
| 379 | 20240927 | 124900 | 1313242345 | 3795 | 3770 | 3800 | 3765 | 3272 |
| 380 | 20240927 | 124800 | 1300873815 | 3775 | 3775 | 3775 | 3775 | 34 |
| 381 | 20240927 | 124700 | 1300745465 | 3770 | 3770 | 3780 | 3770 | 1595 |
| 382 | 20240927 | 124600 | 1294718425 | 3765 | 3755 | 3765 | 3740 | 1518 |
| 383 | 20240927 | 124500 | 1289013525 | 3750 | 3795 | 3795 | 3745 | 5406 |
| 384 | 20240927 | 124400 | 1268696530 | 3780 | 3785 | 3850 | 3755 | 15685 |
| 385 | 20240927 | 124300 | 1208963310 | 3780 | 3760 | 3780 | 3760 | 10318 |
| 386 | 20240927 | 124200 | 1170066135 | 3760 | 3770 | 3770 | 3745 | 2248 |
| 387 | 20240927 | 124100 | 1161601725 | 3765 | 3760 | 3780 | 3750 | 1140 |
| 388 | 20240927 | 124000 | 1157307305 | 3760 | 3760 | 3775 | 3750 | 2445 |
| 389 | 20240927 | 123900 | 1148113900 | 3765 | 3780 | 3795 | 3735 | 7959 |
| 390 | 20240927 | 123800 | 1118195950 | 3810 | 3780 | 3810 | 3745 | 4583 |
| 391 | 20240927 | 123700 | 1100861245 | 3785 | 3760 | 3835 | 3730 | 13448 |
| 392 | 20240927 | 123600 | 1049882575 | 3760 | 3710 | 3760 | 3690 | 1527 |
| 393 | 20240927 | 123500 | 1044198355 | 3710 | 3710 | 3710 | 3710 | 0 |
| 394 | 20240927 | 123400 | 1044198355 | 3710 | 3705 | 3710 | 3705 | 140 |
| 395 | 20240927 | 123300 | 1043679155 | 3715 | 3715 | 3715 | 3715 | 30 |
| 396 | 20240927 | 123200 | 1043567705 | 3730 | 3730 | 3730 | 3730 | 0 |
| 397 | 20240927 | 123100 | 1043567705 | 3730 | 3730 | 3730 | 3730 | 110 |
| 398 | 20240927 | 123000 | 1043157405 | 3730 | 3715 | 3735 | 3705 | 163 |
| 399 | 20240927 | 122900 | 1042552795 | 3715 | 3715 | 3715 | 3715 | 1 |
| 400 | 20240927 | 122800 | 1042549080 | 3715 | 3715 | 3715 | 3715 | 0 |
| 401 | 20240927 | 122700 | 1042549080 | 3715 | 3715 | 3715 | 3715 | 21 |
| 402 | 20240927 | 122600 | 1042471065 | 3715 | 3705 | 3715 | 3690 | 917 |
| 403 | 20240927 | 122500 | 1039068045 | 3710 | 3700 | 3710 | 3690 | 3840 |
| 404 | 20240927 | 122400 | 1024888050 | 3715 | 3700 | 3720 | 3700 | 2026 |
| 405 | 20240927 | 122300 | 1017391765 | 3700 | 3705 | 3705 | 3695 | 3951 |
| 406 | 20240927 | 122200 | 1002771360 | 3710 | 3710 | 3740 | 3705 | 1108 |
| 407 | 20240927 | 122100 | 998661370 | 3710 | 3700 | 3720 | 3700 | 738 |
| 408 | 20240927 | 122000 | 995921470 | 3695 | 3740 | 3740 | 3695 | 1343 |
| 409 | 20240927 | 121900 | 990941450 | 3740 | 3750 | 3755 | 3740 | 11 |
| 410 | 20240927 | 121800 | 990900225 | 3760 | 3700 | 3770 | 3700 | 1977 |
| 411 | 20240927 | 121700 | 983492005 | 3705 | 3700 | 3725 | 3700 | 883 |
| 412 | 20240927 | 121600 | 980212960 | 3715 | 3720 | 3735 | 3695 | 4654 |
| 413 | 20240927 | 121500 | 962966710 | 3710 | 3720 | 3735 | 3710 | 1588 |
| 414 | 20240927 | 121400 | 957062780 | 3720 | 3730 | 3750 | 3720 | 2007 |
| 415 | 20240927 | 121300 | 949552685 | 3755 | 3765 | 3765 | 3735 | 659 |
| 416 | 20240927 | 121200 | 947088220 | 3765 | 3720 | 3795 | 3720 | 7609 |
| 417 | 20240927 | 121100 | 918583675 | 3695 | 3730 | 3730 | 3675 | 8831 |
| 418 | 20240927 | 121000 | 885965430 | 3735 | 3720 | 3745 | 3710 | 1307 |
| 419 | 20240927 | 120900 | 881097435 | 3720 | 3740 | 3750 | 3710 | 2638 |
| 420 | 20240927 | 120800 | 871252320 | 3740 | 3780 | 3780 | 3740 | 6395 |
| 421 | 20240927 | 120700 | 847258745 | 3780 | 3775 | 3780 | 3760 | 2043 |
| 422 | 20240927 | 120600 | 839560380 | 3775 | 3765 | 3800 | 3760 | 5193 |
| 423 | 20240927 | 120500 | 819917155 | 3760 | 3770 | 3815 | 3750 | 14618 |
| 424 | 20240927 | 120400 | 764592345 | 3755 | 3800 | 3845 | 3740 | 17270 |
| 425 | 20240927 | 120300 | 698981075 | 3805 | 3835 | 3860 | 3805 | 10738 |
| 426 | 20240927 | 120200 | 657955925 | 3835 | 3785 | 3895 | 3785 | 69779 |
| 427 | 20240927 | 120100 | 389003490 | 3810 | 3770 | 3815 | 3770 | 3251 |
| 428 | 20240927 | 120000 | 376672365 | 3770 | 3805 | 3810 | 3770 | 6895 |
| 429 | 20240927 | 115900 | 350568500 | 3805 | 3795 | 3815 | 3780 | 4328 |
| 430 | 20240927 | 115800 | 334112550 | 3795 | 3780 | 3800 | 3770 | 3162 |
| 431 | 20240927 | 115700 | 322109475 | 3765 | 3785 | 3800 | 3765 | 6349 |
| 432 | 20240927 | 115600 | 298072330 | 3790 | 3710 | 3790 | 3710 | 9111 |
| 433 | 20240927 | 115500 | 263864260 | 3710 | 3705 | 3710 | 3705 | 558 |
| 434 | 20240927 | 115400 | 261794085 | 3710 | 3710 | 3710 | 3710 | 5 |
| 435 | 20240927 | 115300 | 261775535 | 3710 | 3710 | 3710 | 3710 | 0 |
| 436 | 20240927 | 115200 | 261775535 | 3710 | 3710 | 3710 | 3710 | 0 |
| 437 | 20240927 | 115100 | 261775535 | 3710 | 3710 | 3710 | 3710 | 89 |
| 438 | 20240927 | 115000 | 261445345 | 3710 | 3710 | 3710 | 3710 | 0 |
| 439 | 20240927 | 114900 | 261445345 | 3710 | 3710 | 3710 | 3710 | 31 |
| 440 | 20240927 | 114800 | 261330335 | 3710 | 3710 | 3710 | 3710 | 44 |
| 441 | 20240927 | 114700 | 261167095 | 3710 | 3710 | 3710 | 3710 | 24 |
| 442 | 20240927 | 114600 | 261078055 | 3710 | 3710 | 3710 | 3710 | 0 |
| 443 | 20240927 | 114500 | 261078055 | 3710 | 3710 | 3710 | 3710 | 0 |
| 444 | 20240927 | 114400 | 261078055 | 3710 | 3710 | 3710 | 3710 | 0 |
| 445 | 20240927 | 114300 | 261078055 | 3710 | 3710 | 3710 | 3710 | 0 |
| 446 | 20240927 | 114200 | 261078055 | 3710 | 3710 | 3710 | 3710 | 4 |
| 447 | 20240927 | 114100 | 261063215 | 3715 | 3715 | 3715 | 3715 | 0 |
| 448 | 20240927 | 114000 | 261063215 | 3715 | 3715 | 3715 | 3715 | 100 |
| 449 | 20240927 | 113900 | 260691715 | 3705 | 3705 | 3705 | 3705 | 13 |
| 450 | 20240927 | 113800 | 260643550 | 3705 | 3705 | 3705 | 3705 | 0 |
| 451 | 20240927 | 113700 | 260643550 | 3705 | 3705 | 3705 | 3705 | 0 |
| 452 | 20240927 | 113600 | 260643550 | 3705 | 3705 | 3705 | 3705 | 49 |
| 453 | 20240927 | 113500 | 260462005 | 3715 | 3710 | 3715 | 3710 | 2051 |
| 454 | 20240927 | 113400 | 252852540 | 3710 | 3710 | 3710 | 3710 | 2 |
| 455 | 20240927 | 113300 | 252845120 | 3710 | 3710 | 3710 | 3710 | 2 |
| 456 | 20240927 | 113200 | 252837700 | 3720 | 3720 | 3720 | 3720 | 0 |
| 457 | 20240927 | 113100 | 252837700 | 3720 | 3720 | 3720 | 3720 | 0 |
| 458 | 20240927 | 113000 | 252837700 | 3720 | 3720 | 3720 | 3720 | 0 |
| 459 | 20240927 | 112900 | 252837700 | 3720 | 3715 | 3720 | 3715 | 207 |
| 460 | 20240927 | 112800 | 252068685 | 3720 | 3720 | 3720 | 3685 | 151 |
| 461 | 20240927 | 112700 | 251507780 | 3720 | 3720 | 3720 | 3720 | 2 |
| 462 | 20240927 | 112600 | 251500340 | 3705 | 3710 | 3720 | 3705 | 819 |
| 463 | 20240927 | 112500 | 248461670 | 3720 | 3710 | 3720 | 3710 | 482 |
| 464 | 20240927 | 112400 | 246673430 | 3720 | 3715 | 3720 | 3715 | 721 |
| 465 | 20240927 | 112300 | 243994895 | 3715 | 3715 | 3715 | 3715 | 0 |
| 466 | 20240927 | 112200 | 243994895 | 3715 | 3710 | 3715 | 3710 | 356 |
| 467 | 20240927 | 112100 | 242674125 | 3710 | 3705 | 3710 | 3705 | 1644 |
| 468 | 20240927 | 112000 | 236583095 | 3700 | 3695 | 3700 | 3695 | 809 |
| 469 | 20240927 | 111900 | 233589810 | 3700 | 3700 | 3700 | 3700 | 0 |
| 470 | 20240927 | 111800 | 233589810 | 3700 | 3695 | 3700 | 3695 | 344 |
| 471 | 20240927 | 111700 | 232317485 | 3695 | 3690 | 3695 | 3680 | 13 |
| 472 | 20240927 | 111600 | 232269605 | 3695 | 3695 | 3695 | 3695 | 0 |
| 473 | 20240927 | 111500 | 232269605 | 3695 | 3695 | 3695 | 3695 | 0 |
| 474 | 20240927 | 111400 | 232269605 | 3695 | 3695 | 3695 | 3695 | 14 |
| 475 | 20240927 | 111300 | 232217875 | 3700 | 3700 | 3700 | 3700 | 0 |
| 476 | 20240927 | 111200 | 232217875 | 3700 | 3700 | 3700 | 3700 | 0 |
| 477 | 20240927 | 111100 | 232217875 | 3700 | 3700 | 3700 | 3700 | 2 |
| 478 | 20240927 | 111000 | 232210475 | 3695 | 3680 | 3695 | 3670 | 126 |
| 479 | 20240927 | 110900 | 231745930 | 3700 | 3695 | 3700 | 3695 | 64 |
| 480 | 20240927 | 110800 | 231509440 | 3700 | 3705 | 3705 | 3700 | 70 |
| 481 | 20240927 | 110700 | 231250190 | 3705 | 3705 | 3705 | 3705 | 0 |
| 482 | 20240927 | 110600 | 231250190 | 3705 | 3675 | 3705 | 3675 | 338 |
| 483 | 20240927 | 110500 | 230007935 | 3675 | 3690 | 3690 | 3660 | 1367 |
| 484 | 20240927 | 110400 | 224975540 | 3705 | 3700 | 3705 | 3700 | 201 |
| 485 | 20240927 | 110300 | 224231835 | 3700 | 3700 | 3700 | 3700 | 0 |
| 486 | 20240927 | 110200 | 224231835 | 3700 | 3700 | 3700 | 3690 | 249 |
| 487 | 20240927 | 110100 | 223312975 | 3695 | 3705 | 3705 | 3695 | 427 |
| 488 | 20240927 | 110000 | 221735170 | 3715 | 3715 | 3715 | 3715 | 0 |
| 489 | 20240927 | 105900 | 221735170 | 3715 | 3700 | 3715 | 3700 | 572 |
| 490 | 20240927 | 105800 | 219612035 | 3715 | 3715 | 3715 | 3715 | 0 |
| 491 | 20240927 | 105700 | 219612035 | 3715 | 3715 | 3715 | 3715 | 0 |
| 492 | 20240927 | 105600 | 219612035 | 3715 | 3715 | 3715 | 3715 | 0 |
| 493 | 20240927 | 105500 | 219612035 | 3715 | 3715 | 3715 | 3715 | 1 |
| 494 | 20240927 | 105400 | 219608320 | 3715 | 3715 | 3715 | 3715 | 0 |
| 495 | 20240927 | 105300 | 219608320 | 3715 | 3715 | 3715 | 3715 | 0 |
| 496 | 20240927 | 105200 | 219608320 | 3715 | 3715 | 3715 | 3715 | 0 |
| 497 | 20240927 | 105100 | 219608320 | 3715 | 3695 | 3715 | 3695 | 209 |
| 498 | 20240927 | 105000 | 218836030 | 3715 | 3695 | 3715 | 3695 | 94 |
| 499 | 20240927 | 104900 | 218488660 | 3720 | 3720 | 3720 | 3720 | 1 |
| 500 | 20240927 | 104800 | 218484940 | 3720 | 3695 | 3720 | 3695 | 3 |
| 501 | 20240927 | 104700 | 218473805 | 3720 | 3720 | 3720 | 3720 | 0 |
| 502 | 20240927 | 104600 | 218473805 | 3720 | 3720 | 3720 | 3720 | 0 |
| 503 | 20240927 | 104500 | 218473805 | 3720 | 3720 | 3720 | 3720 | 0 |
| 504 | 20240927 | 104400 | 218473805 | 3720 | 3715 | 3720 | 3695 | 218 |
| 505 | 20240927 | 104300 | 217663935 | 3715 | 3715 | 3715 | 3715 | 48 |
| 506 | 20240927 | 104200 | 217485615 | 3715 | 3715 | 3715 | 3715 | 21 |
| 507 | 20240927 | 104100 | 217407600 | 3715 | 3715 | 3715 | 3715 | 87 |
| 508 | 20240927 | 104000 | 217084395 | 3710 | 3710 | 3715 | 3710 | 214 |
| 509 | 20240927 | 103900 | 216289460 | 3710 | 3710 | 3710 | 3710 | 2 |
| 510 | 20240927 | 103800 | 216282040 | 3710 | 3710 | 3710 | 3710 | 2002 |
| 511 | 20240927 | 103700 | 208854620 | 3710 | 3710 | 3710 | 3710 | 0 |
| 512 | 20240927 | 103600 | 208854620 | 3710 | 3710 | 3710 | 3710 | 0 |
| 513 | 20240927 | 103500 | 208854620 | 3710 | 3710 | 3710 | 3710 | 0 |
| 514 | 20240927 | 103400 | 208854620 | 3710 | 3710 | 3710 | 3710 | 1 |
| 515 | 20240927 | 103300 | 208850910 | 3710 | 3705 | 3710 | 3690 | 571 |
| 516 | 20240927 | 103200 | 206743220 | 3725 | 3725 | 3725 | 3725 | 0 |
| 517 | 20240927 | 103100 | 206743220 | 3725 | 3725 | 3725 | 3725 | 2 |
| 518 | 20240927 | 103000 | 206735770 | 3720 | 3690 | 3720 | 3690 | 194 |
| 519 | 20240927 | 102900 | 206015990 | 3700 | 3695 | 3700 | 3695 | 732 |
| 520 | 20240927 | 102800 | 203311200 | 3700 | 3700 | 3700 | 3695 | 236 |
| 521 | 20240927 | 102700 | 202438675 | 3700 | 3715 | 3715 | 3700 | 830 |
| 522 | 20240927 | 102600 | 199367600 | 3725 | 3725 | 3725 | 3725 | 6 |
| 523 | 20240927 | 102500 | 199345250 | 3710 | 3705 | 3710 | 3695 | 60 |
| 524 | 20240927 | 102400 | 199123195 | 3710 | 3725 | 3725 | 3710 | 27 |
| 525 | 20240927 | 102300 | 199022760 | 3725 | 3725 | 3725 | 3725 | 13 |
| 526 | 20240927 | 102200 | 198974335 | 3725 | 3740 | 3740 | 3710 | 1474 |
| 527 | 20240927 | 102100 | 193498430 | 3740 | 3745 | 3750 | 3720 | 2372 |
| 528 | 20240927 | 102000 | 184647765 | 3745 | 3745 | 3750 | 3735 | 2770 |
| 529 | 20240927 | 101900 | 174278540 | 3745 | 3715 | 3745 | 3715 | 1948 |
| 530 | 20240927 | 101800 | 167011015 | 3725 | 3715 | 3725 | 3715 | 1160 |
| 531 | 20240927 | 101700 | 162697780 | 3715 | 3715 | 3715 | 3715 | 0 |
| 532 | 20240927 | 101600 | 162697780 | 3715 | 3715 | 3715 | 3715 | 1 |
| 533 | 20240927 | 101500 | 162694065 | 3715 | 3715 | 3715 | 3715 | 5 |
| 534 | 20240927 | 101400 | 162675490 | 3710 | 3715 | 3715 | 3710 | 148 |
| 535 | 20240927 | 101300 | 162125685 | 3715 | 3715 | 3715 | 3715 | 349 |
| 536 | 20240927 | 101200 | 160829150 | 3715 | 3710 | 3715 | 3710 | 208 |
| 537 | 20240927 | 101100 | 160057455 | 3710 | 3705 | 3710 | 3705 | 93 |
| 538 | 20240927 | 101000 | 159712870 | 3705 | 3700 | 3710 | 3700 | 80 |
| 539 | 20240927 | 100900 | 159416655 | 3710 | 3710 | 3710 | 3700 | 263 |
| 540 | 20240927 | 100800 | 158441125 | 3710 | 3710 | 3710 | 3700 | 112 |
| 541 | 20240927 | 100700 | 158026625 | 3695 | 3715 | 3715 | 3695 | 204 |
| 542 | 20240927 | 100600 | 157272530 | 3715 | 3720 | 3720 | 3695 | 145 |
| 543 | 20240927 | 100500 | 156736040 | 3720 | 3700 | 3720 | 3695 | 26 |
| 544 | 20240927 | 100400 | 156639770 | 3720 | 3720 | 3720 | 3720 | 1 |
| 545 | 20240927 | 100300 | 156636050 | 3720 | 3705 | 3720 | 3700 | 34 |
| 546 | 20240927 | 100200 | 156510150 | 3725 | 3715 | 3725 | 3715 | 53 |
| 547 | 20240927 | 100100 | 156313205 | 3725 | 3710 | 3725 | 3705 | 540 |
| 548 | 20240927 | 100000 | 154311115 | 3730 | 3705 | 3730 | 3705 | 33 |
| 549 | 20240927 | 095900 | 154188780 | 3730 | 3715 | 3730 | 3715 | 1710 |
| 550 | 20240927 | 095800 | 147830370 | 3715 | 3715 | 3715 | 3715 | 1 |
| 551 | 20240927 | 095700 | 147826655 | 3715 | 3710 | 3720 | 3710 | 677 |
| 552 | 20240927 | 095600 | 145311595 | 3715 | 3715 | 3715 | 3715 | 70 |
| 553 | 20240927 | 095500 | 145051545 | 3720 | 3715 | 3720 | 3715 | 110 |
| 554 | 20240927 | 095400 | 144642870 | 3720 | 3720 | 3720 | 3715 | 1045 |
| 555 | 20240927 | 095300 | 140755595 | 3720 | 3685 | 3720 | 3685 | 1673 |
| 556 | 20240927 | 095200 | 134545730 | 3705 | 3680 | 3705 | 3680 | 3673 |
| 557 | 20240927 | 095100 | 120990420 | 3685 | 3680 | 3685 | 3680 | 70 |
| 558 | 20240927 | 095000 | 120732625 | 3685 | 3685 | 3685 | 3685 | 0 |
| 559 | 20240927 | 094900 | 120732625 | 3685 | 3690 | 3690 | 3685 | 100 |
| 560 | 20240927 | 094800 | 120364120 | 3690 | 3690 | 3690 | 3690 | 1 |
| 561 | 20240927 | 094700 | 120360430 | 3690 | 3690 | 3690 | 3690 | 16 |
| 562 | 20240927 | 094600 | 120301390 | 3690 | 3690 | 3690 | 3690 | 3 |
| 563 | 20240927 | 094500 | 120290320 | 3685 | 3690 | 3690 | 3685 | 31 |
| 564 | 20240927 | 094400 | 120176065 | 3695 | 3695 | 3695 | 3695 | 3 |
| 565 | 20240927 | 094300 | 120164980 | 3695 | 3695 | 3695 | 3685 | 115 |
| 566 | 20240927 | 094200 | 119740645 | 3695 | 3700 | 3700 | 3695 | 32 |
| 567 | 20240927 | 094100 | 119622290 | 3700 | 3695 | 3700 | 3695 | 775 |
| 568 | 20240927 | 094000 | 116757970 | 3695 | 3695 | 3695 | 3690 | 1929 |
| 569 | 20240927 | 093900 | 109630365 | 3695 | 3695 | 3695 | 3695 | 0 |
| 570 | 20240927 | 093800 | 109630365 | 3695 | 3695 | 3695 | 3695 | 30 |
| 571 | 20240927 | 093700 | 109519515 | 3695 | 3670 | 3695 | 3670 | 55 |
| 572 | 20240927 | 093600 | 109317065 | 3680 | 3680 | 3680 | 3675 | 514 |
| 573 | 20240927 | 093500 | 107425595 | 3665 | 3660 | 3680 | 3655 | 111 |
| 574 | 20240927 | 093400 | 107019730 | 3680 | 3700 | 3705 | 3680 | 763 |
| 575 | 20240927 | 093300 | 104202455 | 3705 | 3700 | 3705 | 3700 | 307 |
| 576 | 20240927 | 093200 | 103065475 | 3705 | 3705 | 3705 | 3705 | 31 |
| 577 | 20240927 | 093100 | 102950620 | 3705 | 3695 | 3705 | 3695 | 3401 |
| 578 | 20240927 | 093000 | 90377930 | 3695 | 3690 | 3695 | 3690 | 58 |
| 579 | 20240927 | 092900 | 90163885 | 3695 | 3690 | 3700 | 3690 | 2081 |
| 580 | 20240927 | 092800 | 82475380 | 3690 | 3670 | 3690 | 3665 | 4547 |
| 581 | 20240927 | 092700 | 65778915 | 3670 | 3665 | 3670 | 3665 | 4 |
| 582 | 20240927 | 092600 | 65764240 | 3665 | 3665 | 3665 | 3665 | 461 |
| 583 | 20240927 | 092500 | 64074675 | 3670 | 3670 | 3670 | 3670 | 172 |
| 584 | 20240927 | 092400 | 63443435 | 3670 | 3660 | 3670 | 3660 | 43 |
| 585 | 20240927 | 092300 | 63286035 | 3675 | 3675 | 3675 | 3675 | 6 |
| 586 | 20240927 | 092200 | 63263985 | 3675 | 3660 | 3680 | 3660 | 388 |
| 587 | 20240927 | 092100 | 61842940 | 3675 | 3680 | 3680 | 3675 | 21 |
| 588 | 20240927 | 092000 | 61765725 | 3680 | 3675 | 3680 | 3665 | 731 |
| 589 | 20240927 | 091900 | 59077035 | 3675 | 3680 | 3680 | 3670 | 53 |
| 590 | 20240927 | 091800 | 58882270 | 3680 | 3665 | 3680 | 3660 | 854 |
| 591 | 20240927 | 091700 | 55747415 | 3670 | 3680 | 3685 | 3670 | 107 |
| 592 | 20240927 | 091600 | 55353695 | 3680 | 3680 | 3680 | 3680 | 1 |
| 593 | 20240927 | 091500 | 55350015 | 3685 | 3685 | 3690 | 3680 | 258 |
| 594 | 20240927 | 091400 | 54399285 | 3685 | 3650 | 3685 | 3650 | 41 |
| 595 | 20240927 | 091300 | 54249250 | 3685 | 3650 | 3690 | 3650 | 1625 |
| 596 | 20240927 | 091200 | 48296880 | 3650 | 3645 | 3655 | 3615 | 1461 |
| 597 | 20240927 | 091100 | 42973695 | 3650 | 3630 | 3650 | 3625 | 1001 |
| 598 | 20240927 | 091000 | 39341070 | 3625 | 3630 | 3630 | 3625 | 2085 |
| 599 | 20240927 | 090900 | 31782760 | 3640 | 3640 | 3640 | 3640 | 5 |
| 600 | 20240927 | 090800 | 31764560 | 3640 | 3630 | 3640 | 3630 | 264 |
| 601 | 20240927 | 090700 | 30806220 | 3645 | 3610 | 3645 | 3610 | 582 |
| 602 | 20240927 | 090600 | 28693935 | 3630 | 3630 | 3630 | 3630 | 2 |
| 603 | 20240927 | 090500 | 28686675 | 3630 | 3610 | 3630 | 3610 | 1123 |
| 604 | 20240927 | 090400 | 24620870 | 3610 | 3600 | 3610 | 3600 | 1124 |
| 605 | 20240927 | 090300 | 20573400 | 3600 | 3585 | 3600 | 3580 | 799 |
| 606 | 20240927 | 090200 | 17701625 | 3595 | 3595 | 3595 | 3595 | 1 |
| 607 | 20240927 | 090100 | 17698030 | 3590 | 3600 | 3600 | 3590 | 16 |
| 608 | 20240927 | 090000 | 17640580 | 3585 | 3595 | 3600 | 3585 | 3100 |