30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240925 | 190300 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 4034 |
| 3 | 20240925 | 190200 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 4 | 20240925 | 190100 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 5 | 20240925 | 190000 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 6 | 20240925 | 185900 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 7 | 20240925 | 185800 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 8 | 20240925 | 185700 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 9 | 20240925 | 185600 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 10 | 20240925 | 185500 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 11 | 20240925 | 185400 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 12 | 20240925 | 185300 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 13 | 20240925 | 185200 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 14 | 20240925 | 185100 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 15 | 20240925 | 185000 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 16 | 20240925 | 184900 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 17 | 20240925 | 184800 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 18 | 20240925 | 184700 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 19 | 20240925 | 184600 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 20 | 20240925 | 184500 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 21 | 20240925 | 184400 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 22 | 20240925 | 184300 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 23 | 20240925 | 184200 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 24 | 20240925 | 184100 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 25 | 20240925 | 184000 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 26 | 20240925 | 183900 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 27 | 20240925 | 183800 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 28 | 20240925 | 183700 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 29 | 20240925 | 183600 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 30 | 20240925 | 183500 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 31 | 20240925 | 183400 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 32 | 20240925 | 183300 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 4034 |
| 33 | 20240925 | 183200 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 34 | 20240925 | 183100 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 35 | 20240925 | 183000 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 36 | 20240925 | 182900 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 37 | 20240925 | 182800 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 38 | 20240925 | 182700 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 39 | 20240925 | 182600 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 40 | 20240925 | 182500 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 41 | 20240925 | 182400 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 42 | 20240925 | 182300 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 43 | 20240925 | 182200 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 44 | 20240925 | 182100 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 45 | 20240925 | 182000 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 46 | 20240925 | 181900 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 47 | 20240925 | 181800 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 48 | 20240925 | 181700 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 49 | 20240925 | 181600 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 50 | 20240925 | 181500 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 51 | 20240925 | 181400 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 52 | 20240925 | 181300 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 53 | 20240925 | 181200 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 54 | 20240925 | 181100 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 55 | 20240925 | 181000 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 56 | 20240925 | 180900 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 57 | 20240925 | 180800 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 58 | 20240925 | 180700 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 59 | 20240925 | 180600 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 60 | 20240925 | 180500 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 61 | 20240925 | 180400 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 62 | 20240925 | 180300 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 4034 |
| 63 | 20240925 | 180200 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 64 | 20240925 | 180100 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 65 | 20240925 | 180000 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 66 | 20240925 | 175900 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 67 | 20240925 | 175800 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 68 | 20240925 | 175700 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 69 | 20240925 | 175600 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 70 | 20240925 | 175500 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 71 | 20240925 | 175400 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 72 | 20240925 | 175300 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 73 | 20240925 | 175200 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 74 | 20240925 | 175100 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 75 | 20240925 | 175000 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 76 | 20240925 | 174900 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 77 | 20240925 | 174800 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 78 | 20240925 | 174700 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 79 | 20240925 | 174600 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 80 | 20240925 | 174500 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 81 | 20240925 | 174400 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 82 | 20240925 | 174300 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 83 | 20240925 | 174200 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 84 | 20240925 | 174100 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 85 | 20240925 | 174000 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 86 | 20240925 | 173900 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 87 | 20240925 | 173800 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 88 | 20240925 | 173700 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 89 | 20240925 | 173600 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 90 | 20240925 | 173500 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 91 | 20240925 | 173400 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 92 | 20240925 | 173300 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 4034 |
| 93 | 20240925 | 173200 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 94 | 20240925 | 173100 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 95 | 20240925 | 173000 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 96 | 20240925 | 172900 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 97 | 20240925 | 172800 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 98 | 20240925 | 172700 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 99 | 20240925 | 172600 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 100 | 20240925 | 172500 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 101 | 20240925 | 172400 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 102 | 20240925 | 172300 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 103 | 20240925 | 172200 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 104 | 20240925 | 172100 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 105 | 20240925 | 172000 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 106 | 20240925 | 171900 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 107 | 20240925 | 171800 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 108 | 20240925 | 171700 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 109 | 20240925 | 171600 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 110 | 20240925 | 171500 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 111 | 20240925 | 171400 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 112 | 20240925 | 171300 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 113 | 20240925 | 171200 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 114 | 20240925 | 171100 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 115 | 20240925 | 171000 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 116 | 20240925 | 170900 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 117 | 20240925 | 170800 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 118 | 20240925 | 170700 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 119 | 20240925 | 170600 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 120 | 20240925 | 170500 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 121 | 20240925 | 170400 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 122 | 20240925 | 170300 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 4034 |
| 123 | 20240925 | 170200 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 124 | 20240925 | 170100 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 125 | 20240925 | 170000 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 126 | 20240925 | 165900 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 127 | 20240925 | 165800 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 128 | 20240925 | 165700 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 129 | 20240925 | 165600 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 130 | 20240925 | 165500 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 131 | 20240925 | 165400 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 132 | 20240925 | 165300 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 133 | 20240925 | 165200 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 134 | 20240925 | 165100 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 135 | 20240925 | 165000 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 136 | 20240925 | 164900 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 137 | 20240925 | 164800 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 138 | 20240925 | 164700 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 139 | 20240925 | 164600 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 140 | 20240925 | 164500 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 141 | 20240925 | 164400 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 142 | 20240925 | 164300 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 143 | 20240925 | 164200 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 144 | 20240925 | 164100 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 145 | 20240925 | 164000 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 146 | 20240925 | 163900 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 147 | 20240925 | 163800 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 148 | 20240925 | 163700 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 149 | 20240925 | 163600 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 150 | 20240925 | 163500 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 151 | 20240925 | 163400 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 152 | 20240925 | 163300 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 4034 |
| 153 | 20240925 | 163200 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 154 | 20240925 | 163100 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 155 | 20240925 | 163000 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 156 | 20240925 | 162900 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 157 | 20240925 | 162800 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 158 | 20240925 | 162700 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 159 | 20240925 | 162600 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 160 | 20240925 | 162500 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 161 | 20240925 | 162400 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 162 | 20240925 | 162300 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 163 | 20240925 | 162200 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 164 | 20240925 | 162100 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 165 | 20240925 | 162000 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 166 | 20240925 | 161900 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 167 | 20240925 | 161800 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 168 | 20240925 | 161700 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 169 | 20240925 | 161600 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 170 | 20240925 | 161500 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 171 | 20240925 | 161400 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 172 | 20240925 | 161300 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 173 | 20240925 | 161200 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 174 | 20240925 | 161100 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 175 | 20240925 | 161000 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 176 | 20240925 | 160900 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 177 | 20240925 | 160800 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 178 | 20240925 | 160700 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 179 | 20240925 | 160600 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 180 | 20240925 | 160500 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 181 | 20240925 | 160400 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 182 | 20240925 | 160300 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 4034 |
| 183 | 20240925 | 160200 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 184 | 20240925 | 160100 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 185 | 20240925 | 160000 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 186 | 20240925 | 155900 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 187 | 20240925 | 155800 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 188 | 20240925 | 155700 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 189 | 20240925 | 155600 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 190 | 20240925 | 155500 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 191 | 20240925 | 155400 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 192 | 20240925 | 155300 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 193 | 20240925 | 155200 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 194 | 20240925 | 155100 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 195 | 20240925 | 155000 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 196 | 20240925 | 154900 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 197 | 20240925 | 154800 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 198 | 20240925 | 154700 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 199 | 20240925 | 154600 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 200 | 20240925 | 154500 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 201 | 20240925 | 154400 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 202 | 20240925 | 154300 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 203 | 20240925 | 154200 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 204 | 20240925 | 154100 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 205 | 20240925 | 154000 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 206 | 20240925 | 153900 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 207 | 20240925 | 153800 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 208 | 20240925 | 153700 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 209 | 20240925 | 153600 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 210 | 20240925 | 153500 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 211 | 20240925 | 153400 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 212 | 20240925 | 153300 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 4034 |
| 213 | 20240925 | 153200 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 214 | 20240925 | 153100 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 0 |
| 215 | 20240925 | 153000 | 2572881180 | 5740 | 5740 | 5740 | 5740 | 4034 |
| 216 | 20240925 | 152900 | 2549726020 | 5750 | 5750 | 5750 | 5750 | 0 |
| 217 | 20240925 | 152800 | 2549726020 | 5750 | 5750 | 5750 | 5750 | 0 |
| 218 | 20240925 | 152700 | 2549726020 | 5750 | 5750 | 5750 | 5750 | 0 |
| 219 | 20240925 | 152600 | 2549726020 | 5750 | 5750 | 5750 | 5750 | 0 |
| 220 | 20240925 | 152500 | 2549726020 | 5750 | 5750 | 5750 | 5750 | 0 |
| 221 | 20240925 | 152400 | 2549726020 | 5750 | 5750 | 5750 | 5750 | 0 |
| 222 | 20240925 | 152300 | 2549726020 | 5750 | 5750 | 5750 | 5750 | 0 |
| 223 | 20240925 | 152200 | 2549726020 | 5750 | 5750 | 5750 | 5750 | 0 |
| 224 | 20240925 | 152100 | 2549726020 | 5750 | 5750 | 5750 | 5750 | 0 |
| 225 | 20240925 | 152000 | 2549726020 | 5750 | 5750 | 5750 | 5750 | 0 |
| 226 | 20240925 | 151900 | 2549726020 | 5750 | 5760 | 5760 | 5740 | 882 |
| 227 | 20240925 | 151800 | 2544655600 | 5760 | 5780 | 5810 | 5760 | 1783 |
| 228 | 20240925 | 151700 | 2534341660 | 5800 | 5750 | 5800 | 5720 | 6335 |
| 229 | 20240925 | 151600 | 2497710900 | 5750 | 5730 | 5750 | 5730 | 1113 |
| 230 | 20240925 | 151500 | 2491316090 | 5720 | 5710 | 5730 | 5710 | 2687 |
| 231 | 20240925 | 151400 | 2475945610 | 5720 | 5720 | 5720 | 5720 | 5 |
| 232 | 20240925 | 151300 | 2475917010 | 5720 | 5720 | 5720 | 5720 | 244 |
| 233 | 20240925 | 151200 | 2474521330 | 5720 | 5700 | 5720 | 5680 | 838 |
| 234 | 20240925 | 151100 | 2469759370 | 5710 | 5700 | 5710 | 5700 | 1198 |
| 235 | 20240925 | 151000 | 2462922410 | 5710 | 5710 | 5710 | 5710 | 204 |
| 236 | 20240925 | 150900 | 2461757570 | 5710 | 5710 | 5710 | 5710 | 141 |
| 237 | 20240925 | 150800 | 2460952460 | 5710 | 5690 | 5710 | 5690 | 1701 |
| 238 | 20240925 | 150700 | 2451273750 | 5700 | 5700 | 5700 | 5700 | 886 |
| 239 | 20240925 | 150600 | 2446223550 | 5680 | 5680 | 5700 | 5670 | 320 |
| 240 | 20240925 | 150500 | 2444402250 | 5680 | 5680 | 5680 | 5680 | 1934 |
| 241 | 20240925 | 150400 | 2433417130 | 5690 | 5690 | 5690 | 5690 | 212 |
| 242 | 20240925 | 150300 | 2432210850 | 5670 | 5670 | 5670 | 5670 | 210 |
| 243 | 20240925 | 150200 | 2431020150 | 5670 | 5680 | 5690 | 5670 | 840 |
| 244 | 20240925 | 150100 | 2426242350 | 5700 | 5670 | 5700 | 5670 | 3205 |
| 245 | 20240925 | 150000 | 2408038940 | 5680 | 5660 | 5680 | 5640 | 3761 |
| 246 | 20240925 | 145900 | 2386759130 | 5670 | 5670 | 5670 | 5670 | 767 |
| 247 | 20240925 | 145800 | 2382410240 | 5670 | 5690 | 5690 | 5670 | 7383 |
| 248 | 20240925 | 145700 | 2340455460 | 5690 | 5710 | 5710 | 5690 | 9804 |
| 249 | 20240925 | 145600 | 2284589090 | 5720 | 5720 | 5720 | 5720 | 1 |
| 250 | 20240925 | 145500 | 2284583370 | 5720 | 5720 | 5720 | 5710 | 2915 |
| 251 | 20240925 | 145400 | 2267929270 | 5720 | 5710 | 5720 | 5710 | 647 |
| 252 | 20240925 | 145300 | 2264229430 | 5720 | 5720 | 5720 | 5720 | 100 |
| 253 | 20240925 | 145200 | 2263657430 | 5730 | 5730 | 5730 | 5730 | 2 |
| 254 | 20240925 | 145100 | 2263645970 | 5710 | 5690 | 5710 | 5690 | 11697 |
| 255 | 20240925 | 145000 | 2196873760 | 5700 | 5700 | 5700 | 5690 | 3990 |
| 256 | 20240925 | 144900 | 2174133450 | 5690 | 5710 | 5710 | 5690 | 2361 |
| 257 | 20240925 | 144800 | 2160672910 | 5710 | 5720 | 5730 | 5710 | 5219 |
| 258 | 20240925 | 144700 | 2130849610 | 5730 | 5730 | 5730 | 5730 | 105 |
| 259 | 20240925 | 144600 | 2130247960 | 5730 | 5720 | 5730 | 5720 | 125 |
| 260 | 20240925 | 144500 | 2129531910 | 5730 | 5730 | 5730 | 5730 | 2066 |
| 261 | 20240925 | 144400 | 2117693730 | 5730 | 5750 | 5750 | 5730 | 599 |
| 262 | 20240925 | 144300 | 2114252980 | 5740 | 5740 | 5740 | 5740 | 100 |
| 263 | 20240925 | 144200 | 2113678980 | 5740 | 5730 | 5740 | 5730 | 2087 |
| 264 | 20240925 | 144100 | 2101707600 | 5730 | 5730 | 5730 | 5730 | 303 |
| 265 | 20240925 | 144000 | 2099971410 | 5730 | 5740 | 5740 | 5730 | 355 |
| 266 | 20240925 | 143900 | 2097937210 | 5740 | 5750 | 5750 | 5740 | 3310 |
| 267 | 20240925 | 143800 | 2078935800 | 5750 | 5740 | 5750 | 5730 | 2253 |
| 268 | 20240925 | 143700 | 2065997230 | 5740 | 5740 | 5740 | 5740 | 2102 |
| 269 | 20240925 | 143600 | 2053931750 | 5740 | 5740 | 5750 | 5740 | 1810 |
| 270 | 20240925 | 143500 | 2043541350 | 5740 | 5750 | 5750 | 5740 | 488 |
| 271 | 20240925 | 143400 | 2040738230 | 5750 | 5750 | 5750 | 5750 | 385 |
| 272 | 20240925 | 143300 | 2038524480 | 5750 | 5750 | 5750 | 5750 | 629 |
| 273 | 20240925 | 143200 | 2034907730 | 5750 | 5750 | 5760 | 5750 | 891 |
| 274 | 20240925 | 143100 | 2029784450 | 5750 | 5750 | 5750 | 5750 | 400 |
| 275 | 20240925 | 143000 | 2027484450 | 5760 | 5760 | 5760 | 5760 | 674 |
| 276 | 20240925 | 142900 | 2023602210 | 5760 | 5770 | 5770 | 5760 | 445 |
| 277 | 20240925 | 142800 | 2021038990 | 5770 | 5770 | 5770 | 5770 | 1 |
| 278 | 20240925 | 142700 | 2021033220 | 5760 | 5760 | 5760 | 5760 | 34 |
| 279 | 20240925 | 142600 | 2020837380 | 5760 | 5750 | 5760 | 5750 | 409 |
| 280 | 20240925 | 142500 | 2018485540 | 5760 | 5760 | 5760 | 5760 | 1032 |
| 281 | 20240925 | 142400 | 2012541220 | 5780 | 5770 | 5780 | 5770 | 200 |
| 282 | 20240925 | 142300 | 2011386220 | 5760 | 5770 | 5770 | 5760 | 305 |
| 283 | 20240925 | 142200 | 2009626420 | 5760 | 5760 | 5760 | 5760 | 100 |
| 284 | 20240925 | 142100 | 2009050420 | 5760 | 5760 | 5760 | 5760 | 1 |
| 285 | 20240925 | 142000 | 2009044660 | 5760 | 5760 | 5760 | 5760 | 500 |
| 286 | 20240925 | 141900 | 2006164660 | 5760 | 5770 | 5770 | 5760 | 100 |
| 287 | 20240925 | 141800 | 2005588490 | 5770 | 5770 | 5770 | 5770 | 0 |
| 288 | 20240925 | 141700 | 2005588490 | 5770 | 5770 | 5770 | 5770 | 172 |
| 289 | 20240925 | 141600 | 2004596050 | 5770 | 5770 | 5770 | 5770 | 28 |
| 290 | 20240925 | 141500 | 2004434490 | 5770 | 5780 | 5780 | 5770 | 474 |
| 291 | 20240925 | 141400 | 2001697770 | 5780 | 5780 | 5780 | 5780 | 51 |
| 292 | 20240925 | 141300 | 2001402990 | 5780 | 5780 | 5780 | 5780 | 0 |
| 293 | 20240925 | 141200 | 2001402990 | 5780 | 5780 | 5780 | 5780 | 0 |
| 294 | 20240925 | 141100 | 2001402990 | 5780 | 5780 | 5780 | 5780 | 0 |
| 295 | 20240925 | 141000 | 2001402990 | 5780 | 5780 | 5780 | 5780 | 173 |
| 296 | 20240925 | 140900 | 2000403050 | 5780 | 5780 | 5780 | 5780 | 60 |
| 297 | 20240925 | 140800 | 2000056250 | 5780 | 5780 | 5780 | 5780 | 100 |
| 298 | 20240925 | 140700 | 1999478250 | 5780 | 5780 | 5780 | 5780 | 0 |
| 299 | 20240925 | 140600 | 1999478250 | 5780 | 5780 | 5780 | 5780 | 0 |
| 300 | 20240925 | 140500 | 1999478250 | 5780 | 5780 | 5780 | 5780 | 1 |
| 301 | 20240925 | 140400 | 1999472470 | 5780 | 5780 | 5780 | 5780 | 153 |
| 302 | 20240925 | 140300 | 1998588130 | 5780 | 5780 | 5780 | 5780 | 0 |
| 303 | 20240925 | 140200 | 1998588130 | 5780 | 5780 | 5780 | 5780 | 0 |
| 304 | 20240925 | 140100 | 1998588130 | 5780 | 5780 | 5780 | 5780 | 0 |
| 305 | 20240925 | 140000 | 1998588130 | 5780 | 5780 | 5780 | 5780 | 0 |
| 306 | 20240925 | 135900 | 1998588130 | 5780 | 5780 | 5780 | 5780 | 478 |
| 307 | 20240925 | 135800 | 1995825290 | 5770 | 5770 | 5770 | 5770 | 300 |
| 308 | 20240925 | 135700 | 1994094290 | 5760 | 5760 | 5760 | 5760 | 20 |
| 309 | 20240925 | 135600 | 1993979090 | 5760 | 5770 | 5770 | 5760 | 848 |
| 310 | 20240925 | 135500 | 1989086300 | 5770 | 5770 | 5770 | 5770 | 58 |
| 311 | 20240925 | 135400 | 1988751640 | 5770 | 5770 | 5770 | 5770 | 1000 |
| 312 | 20240925 | 135300 | 1982981640 | 5780 | 5780 | 5780 | 5780 | 566 |
| 313 | 20240925 | 135200 | 1979710160 | 5790 | 5780 | 5790 | 5780 | 504 |
| 314 | 20240925 | 135100 | 1976793560 | 5790 | 5790 | 5790 | 5790 | 0 |
| 315 | 20240925 | 135000 | 1976793560 | 5790 | 5790 | 5790 | 5790 | 0 |
| 316 | 20240925 | 134900 | 1976793560 | 5790 | 5790 | 5790 | 5790 | 10 |
| 317 | 20240925 | 134800 | 1976735660 | 5790 | 5780 | 5790 | 5780 | 652 |
| 318 | 20240925 | 134700 | 1972962080 | 5790 | 5790 | 5790 | 5790 | 167 |
| 319 | 20240925 | 134600 | 1971995150 | 5780 | 5780 | 5780 | 5780 | 1 |
| 320 | 20240925 | 134500 | 1971989370 | 5790 | 5780 | 5790 | 5780 | 980 |
| 321 | 20240925 | 134400 | 1966324950 | 5780 | 5780 | 5780 | 5780 | 200 |
| 322 | 20240925 | 134300 | 1965168950 | 5780 | 5780 | 5780 | 5780 | 509 |
| 323 | 20240925 | 134200 | 1962226930 | 5780 | 5780 | 5790 | 5780 | 995 |
| 324 | 20240925 | 134100 | 1956475660 | 5780 | 5780 | 5780 | 5780 | 1 |
| 325 | 20240925 | 134000 | 1956469880 | 5780 | 5780 | 5780 | 5780 | 149 |
| 326 | 20240925 | 133900 | 1955608660 | 5760 | 5760 | 5760 | 5760 | 354 |
| 327 | 20240925 | 133800 | 1953569620 | 5780 | 5780 | 5780 | 5780 | 40 |
| 328 | 20240925 | 133700 | 1953338420 | 5790 | 5790 | 5790 | 5790 | 257 |
| 329 | 20240925 | 133600 | 1951850390 | 5790 | 5770 | 5790 | 5770 | 1041 |
| 330 | 20240925 | 133500 | 1945833510 | 5770 | 5770 | 5770 | 5770 | 309 |
| 331 | 20240925 | 133400 | 1944050580 | 5770 | 5770 | 5770 | 5770 | 0 |
| 332 | 20240925 | 133300 | 1944050580 | 5770 | 5770 | 5780 | 5770 | 922 |
| 333 | 20240925 | 133200 | 1938729220 | 5770 | 5760 | 5770 | 5760 | 373 |
| 334 | 20240925 | 133100 | 1936580240 | 5760 | 5760 | 5760 | 5760 | 7 |
| 335 | 20240925 | 133000 | 1936539920 | 5780 | 5760 | 5780 | 5760 | 101 |
| 336 | 20240925 | 132900 | 1935958140 | 5760 | 5760 | 5760 | 5760 | 134 |
| 337 | 20240925 | 132800 | 1935186300 | 5760 | 5760 | 5780 | 5760 | 1445 |
| 338 | 20240925 | 132700 | 1926860340 | 5760 | 5760 | 5760 | 5760 | 0 |
| 339 | 20240925 | 132600 | 1926860340 | 5760 | 5760 | 5760 | 5760 | 500 |
| 340 | 20240925 | 132500 | 1923980340 | 5780 | 5780 | 5780 | 5780 | 200 |
| 341 | 20240925 | 132400 | 1922824340 | 5780 | 5770 | 5780 | 5770 | 2002 |
| 342 | 20240925 | 132300 | 1911259220 | 5770 | 5750 | 5770 | 5750 | 834 |
| 343 | 20240925 | 132200 | 1906462580 | 5750 | 5750 | 5760 | 5750 | 728 |
| 344 | 20240925 | 132100 | 1902270340 | 5750 | 5750 | 5750 | 5750 | 29 |
| 345 | 20240925 | 132000 | 1902103590 | 5750 | 5750 | 5750 | 5750 | 110 |
| 346 | 20240925 | 131900 | 1901471090 | 5750 | 5750 | 5750 | 5750 | 1 |
| 347 | 20240925 | 131800 | 1901465340 | 5750 | 5750 | 5750 | 5750 | 1137 |
| 348 | 20240925 | 131700 | 1894927590 | 5740 | 5750 | 5750 | 5740 | 823 |
| 349 | 20240925 | 131600 | 1890203560 | 5750 | 5740 | 5750 | 5740 | 134 |
| 350 | 20240925 | 131500 | 1889433860 | 5750 | 5750 | 5750 | 5750 | 176 |
| 351 | 20240925 | 131400 | 1888421860 | 5740 | 5740 | 5740 | 5740 | 0 |
| 352 | 20240925 | 131300 | 1888421860 | 5740 | 5740 | 5740 | 5740 | 0 |
| 353 | 20240925 | 131200 | 1888421860 | 5740 | 5750 | 5750 | 5740 | 2761 |
| 354 | 20240925 | 131100 | 1872573520 | 5740 | 5740 | 5740 | 5740 | 0 |
| 355 | 20240925 | 131000 | 1872573520 | 5740 | 5740 | 5740 | 5740 | 0 |
| 356 | 20240925 | 130900 | 1872573520 | 5740 | 5750 | 5760 | 5740 | 589 |
| 357 | 20240925 | 130800 | 1869190060 | 5760 | 5760 | 5760 | 5760 | 0 |
| 358 | 20240925 | 130700 | 1869190060 | 5760 | 5760 | 5760 | 5760 | 1 |
| 359 | 20240925 | 130600 | 1869184300 | 5760 | 5750 | 5760 | 5750 | 20 |
| 360 | 20240925 | 130500 | 1869069290 | 5760 | 5750 | 5760 | 5750 | 32 |
| 361 | 20240925 | 130400 | 1868885280 | 5750 | 5750 | 5750 | 5750 | 1 |
| 362 | 20240925 | 130300 | 1868879530 | 5740 | 5750 | 5750 | 5740 | 1694 |
| 363 | 20240925 | 130200 | 1859139510 | 5750 | 5750 | 5750 | 5750 | 187 |
| 364 | 20240925 | 130100 | 1858064260 | 5760 | 5760 | 5760 | 5760 | 134 |
| 365 | 20240925 | 130000 | 1857292420 | 5770 | 5770 | 5770 | 5770 | 0 |
| 366 | 20240925 | 125900 | 1857292420 | 5770 | 5770 | 5770 | 5770 | 7 |
| 367 | 20240925 | 125800 | 1857252030 | 5770 | 5770 | 5770 | 5770 | 0 |
| 368 | 20240925 | 125700 | 1857252030 | 5770 | 5770 | 5770 | 5770 | 0 |
| 369 | 20240925 | 125600 | 1857252030 | 5770 | 5750 | 5770 | 5750 | 502 |
| 370 | 20240925 | 125500 | 1854365490 | 5750 | 5750 | 5750 | 5750 | 0 |
| 371 | 20240925 | 125400 | 1854365490 | 5750 | 5750 | 5750 | 5750 | 3 |
| 372 | 20240925 | 125300 | 1854348240 | 5750 | 5750 | 5750 | 5750 | 450 |
| 373 | 20240925 | 125200 | 1851760740 | 5770 | 5770 | 5770 | 5770 | 100 |
| 374 | 20240925 | 125100 | 1851183740 | 5750 | 5770 | 5770 | 5750 | 3434 |
| 375 | 20240925 | 125000 | 1831418910 | 5780 | 5780 | 5780 | 5780 | 24 |
| 376 | 20240925 | 124900 | 1831280190 | 5780 | 5780 | 5780 | 5780 | 0 |
| 377 | 20240925 | 124800 | 1831280190 | 5780 | 5780 | 5780 | 5780 | 0 |
| 378 | 20240925 | 124700 | 1831280190 | 5780 | 5780 | 5780 | 5780 | 0 |
| 379 | 20240925 | 124600 | 1831280190 | 5780 | 5780 | 5780 | 5780 | 107 |
| 380 | 20240925 | 124500 | 1830661730 | 5780 | 5780 | 5780 | 5780 | 0 |
| 381 | 20240925 | 124400 | 1830661730 | 5780 | 5780 | 5780 | 5780 | 100 |
| 382 | 20240925 | 124300 | 1830083730 | 5790 | 5770 | 5790 | 5770 | 206 |
| 383 | 20240925 | 124200 | 1828891850 | 5770 | 5770 | 5770 | 5770 | 0 |
| 384 | 20240925 | 124100 | 1828891850 | 5770 | 5770 | 5770 | 5770 | 523 |
| 385 | 20240925 | 124000 | 1825874140 | 5770 | 5790 | 5790 | 5770 | 1100 |
| 386 | 20240925 | 123900 | 1819525140 | 5790 | 5790 | 5790 | 5790 | 1 |
| 387 | 20240925 | 123800 | 1819519350 | 5770 | 5790 | 5790 | 5760 | 1555 |
| 388 | 20240925 | 123700 | 1810547490 | 5770 | 5770 | 5770 | 5770 | 123 |
| 389 | 20240925 | 123600 | 1809837780 | 5800 | 5790 | 5800 | 5790 | 103 |
| 390 | 20240925 | 123500 | 1809241380 | 5800 | 5800 | 5800 | 5800 | 0 |
| 391 | 20240925 | 123400 | 1809241380 | 5800 | 5790 | 5800 | 5790 | 1626 |
| 392 | 20240925 | 123300 | 1799826820 | 5790 | 5790 | 5790 | 5790 | 1963 |
| 393 | 20240925 | 123200 | 1788461050 | 5790 | 5790 | 5790 | 5790 | 271 |
| 394 | 20240925 | 123100 | 1786891960 | 5790 | 5790 | 5790 | 5790 | 244 |
| 395 | 20240925 | 123000 | 1785479200 | 5790 | 5790 | 5790 | 5790 | 200 |
| 396 | 20240925 | 122900 | 1784321200 | 5790 | 5790 | 5790 | 5790 | 0 |
| 397 | 20240925 | 122800 | 1784321200 | 5790 | 5790 | 5790 | 5760 | 403 |
| 398 | 20240925 | 122700 | 1781992480 | 5780 | 5780 | 5780 | 5780 | 50 |
| 399 | 20240925 | 122600 | 1781703480 | 5780 | 5770 | 5780 | 5770 | 119 |
| 400 | 20240925 | 122500 | 1781015860 | 5780 | 5770 | 5780 | 5770 | 101 |
| 401 | 20240925 | 122400 | 1780433080 | 5780 | 5770 | 5790 | 5770 | 151 |
| 402 | 20240925 | 122300 | 1779560580 | 5770 | 5770 | 5770 | 5770 | 0 |
| 403 | 20240925 | 122200 | 1779560580 | 5770 | 5770 | 5770 | 5750 | 2104 |
| 404 | 20240925 | 122100 | 1767449440 | 5750 | 5750 | 5770 | 5750 | 575 |
| 405 | 20240925 | 122000 | 1764140890 | 5750 | 5750 | 5750 | 5750 | 15 |
| 406 | 20240925 | 121900 | 1764054640 | 5780 | 5770 | 5780 | 5770 | 166 |
| 407 | 20240925 | 121800 | 1763096810 | 5750 | 5760 | 5760 | 5750 | 7236 |
| 408 | 20240925 | 121700 | 1721489170 | 5760 | 5760 | 5760 | 5760 | 2 |
| 409 | 20240925 | 121600 | 1721477650 | 5760 | 5760 | 5760 | 5760 | 20 |
| 410 | 20240925 | 121500 | 1721362450 | 5760 | 5750 | 5760 | 5750 | 618 |
| 411 | 20240925 | 121400 | 1717806520 | 5750 | 5760 | 5760 | 5750 | 375 |
| 412 | 20240925 | 121300 | 1715649770 | 5760 | 5760 | 5760 | 5760 | 500 |
| 413 | 20240925 | 121200 | 1712769770 | 5760 | 5760 | 5760 | 5760 | 757 |
| 414 | 20240925 | 121100 | 1708409450 | 5760 | 5760 | 5760 | 5760 | 311 |
| 415 | 20240925 | 121000 | 1706618090 | 5760 | 5750 | 5760 | 5750 | 1033 |
| 416 | 20240925 | 120900 | 1700676990 | 5750 | 5750 | 5750 | 5750 | 920 |
| 417 | 20240925 | 120800 | 1695386990 | 5740 | 5740 | 5740 | 5740 | 0 |
| 418 | 20240925 | 120700 | 1695386990 | 5740 | 5740 | 5740 | 5740 | 2 |
| 419 | 20240925 | 120600 | 1695375510 | 5740 | 5750 | 5760 | 5740 | 7233 |
| 420 | 20240925 | 120500 | 1653844160 | 5750 | 5760 | 5760 | 5750 | 1324 |
| 421 | 20240925 | 120400 | 1646230150 | 5770 | 5760 | 5770 | 5760 | 508 |
| 422 | 20240925 | 120300 | 1643304020 | 5770 | 5770 | 5770 | 5760 | 304 |
| 423 | 20240925 | 120200 | 1641552360 | 5770 | 5770 | 5770 | 5770 | 16 |
| 424 | 20240925 | 120100 | 1641460040 | 5770 | 5760 | 5770 | 5750 | 1571 |
| 425 | 20240925 | 120000 | 1632409010 | 5770 | 5770 | 5770 | 5760 | 5393 |
| 426 | 20240925 | 115900 | 1601308810 | 5770 | 5780 | 5780 | 5770 | 29 |
| 427 | 20240925 | 115800 | 1601141430 | 5780 | 5780 | 5780 | 5780 | 200 |
| 428 | 20240925 | 115700 | 1599985430 | 5780 | 5780 | 5780 | 5780 | 100 |
| 429 | 20240925 | 115600 | 1599407430 | 5790 | 5780 | 5790 | 5770 | 1402 |
| 430 | 20240925 | 115500 | 1591309070 | 5780 | 5780 | 5780 | 5780 | 51 |
| 431 | 20240925 | 115400 | 1591014290 | 5780 | 5780 | 5780 | 5780 | 115 |
| 432 | 20240925 | 115300 | 1590349590 | 5790 | 5790 | 5790 | 5790 | 0 |
| 433 | 20240925 | 115200 | 1590349590 | 5790 | 5770 | 5790 | 5770 | 33 |
| 434 | 20240925 | 115100 | 1590159040 | 5780 | 5780 | 5780 | 5780 | 171 |
| 435 | 20240925 | 115000 | 1589170660 | 5780 | 5780 | 5790 | 5780 | 109 |
| 436 | 20240925 | 114900 | 1588540630 | 5780 | 5780 | 5780 | 5780 | 390 |
| 437 | 20240925 | 114800 | 1586286430 | 5780 | 5780 | 5780 | 5780 | 1086 |
| 438 | 20240925 | 114700 | 1580009350 | 5780 | 5790 | 5790 | 5780 | 35 |
| 439 | 20240925 | 114600 | 1579806710 | 5790 | 5790 | 5790 | 5790 | 401 |
| 440 | 20240925 | 114500 | 1577484920 | 5790 | 5790 | 5790 | 5790 | 2 |
| 441 | 20240925 | 114400 | 1577473340 | 5780 | 5800 | 5800 | 5780 | 1285 |
| 442 | 20240925 | 114300 | 1570046020 | 5790 | 5790 | 5790 | 5790 | 10 |
| 443 | 20240925 | 114200 | 1569988120 | 5790 | 5790 | 5790 | 5790 | 93 |
| 444 | 20240925 | 114100 | 1569449650 | 5790 | 5790 | 5800 | 5790 | 73 |
| 445 | 20240925 | 114000 | 1569026710 | 5790 | 5790 | 5790 | 5790 | 51 |
| 446 | 20240925 | 113900 | 1568731420 | 5790 | 5790 | 5790 | 5790 | 901 |
| 447 | 20240925 | 113800 | 1563514630 | 5810 | 5810 | 5810 | 5810 | 400 |
| 448 | 20240925 | 113700 | 1561190630 | 5810 | 5810 | 5810 | 5810 | 158 |
| 449 | 20240925 | 113600 | 1560272650 | 5780 | 5790 | 5790 | 5780 | 100 |
| 450 | 20240925 | 113500 | 1559694630 | 5810 | 5810 | 5810 | 5810 | 66 |
| 451 | 20240925 | 113400 | 1559311170 | 5810 | 5810 | 5810 | 5810 | 20 |
| 452 | 20240925 | 113300 | 1559194970 | 5810 | 5800 | 5810 | 5800 | 71 |
| 453 | 20240925 | 113200 | 1558783160 | 5800 | 5800 | 5800 | 5800 | 10 |
| 454 | 20240925 | 113100 | 1558725160 | 5800 | 5800 | 5800 | 5800 | 80 |
| 455 | 20240925 | 113000 | 1558261160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 456 | 20240925 | 112900 | 1558261160 | 5800 | 5800 | 5800 | 5800 | 100 |
| 457 | 20240925 | 112800 | 1557681160 | 5800 | 5800 | 5800 | 5800 | 16 |
| 458 | 20240925 | 112700 | 1557588360 | 5800 | 5780 | 5800 | 5780 | 1168 |
| 459 | 20240925 | 112600 | 1550833980 | 5780 | 5780 | 5790 | 5780 | 268 |
| 460 | 20240925 | 112500 | 1549283940 | 5790 | 5800 | 5800 | 5790 | 15 |
| 461 | 20240925 | 112400 | 1549197080 | 5790 | 5790 | 5790 | 5790 | 174 |
| 462 | 20240925 | 112300 | 1548189620 | 5790 | 5790 | 5790 | 5790 | 100 |
| 463 | 20240925 | 112200 | 1547610620 | 5790 | 5790 | 5790 | 5790 | 435 |
| 464 | 20240925 | 112100 | 1545091970 | 5790 | 5790 | 5790 | 5790 | 264 |
| 465 | 20240925 | 112000 | 1543563410 | 5790 | 5790 | 5790 | 5790 | 2066 |
| 466 | 20240925 | 111900 | 1531601270 | 5800 | 5800 | 5800 | 5800 | 593 |
| 467 | 20240925 | 111800 | 1528161870 | 5800 | 5800 | 5800 | 5800 | 100 |
| 468 | 20240925 | 111700 | 1527581870 | 5800 | 5800 | 5800 | 5800 | 230 |
| 469 | 20240925 | 111600 | 1526247870 | 5800 | 5800 | 5800 | 5800 | 50 |
| 470 | 20240925 | 111500 | 1525957870 | 5800 | 5800 | 5800 | 5800 | 255 |
| 471 | 20240925 | 111400 | 1524478870 | 5800 | 5800 | 5800 | 5800 | 0 |
| 472 | 20240925 | 111300 | 1524478870 | 5800 | 5820 | 5820 | 5800 | 13 |
| 473 | 20240925 | 111200 | 1524403270 | 5820 | 5820 | 5820 | 5820 | 10 |
| 474 | 20240925 | 111100 | 1524345070 | 5820 | 5820 | 5820 | 5820 | 1 |
| 475 | 20240925 | 111000 | 1524339250 | 5800 | 5800 | 5800 | 5800 | 0 |
| 476 | 20240925 | 110900 | 1524339250 | 5800 | 5800 | 5800 | 5800 | 400 |
| 477 | 20240925 | 110800 | 1522019250 | 5800 | 5800 | 5800 | 5800 | 0 |
| 478 | 20240925 | 110700 | 1522019250 | 5800 | 5800 | 5800 | 5800 | 80 |
| 479 | 20240925 | 110600 | 1521555250 | 5800 | 5800 | 5800 | 5800 | 1 |
| 480 | 20240925 | 110500 | 1521549450 | 5800 | 5800 | 5800 | 5800 | 0 |
| 481 | 20240925 | 110400 | 1521549450 | 5800 | 5800 | 5800 | 5800 | 5 |
| 482 | 20240925 | 110300 | 1521520450 | 5800 | 5800 | 5800 | 5800 | 50 |
| 483 | 20240925 | 110200 | 1521230450 | 5800 | 5800 | 5800 | 5800 | 911 |
| 484 | 20240925 | 110100 | 1515946650 | 5800 | 5800 | 5800 | 5800 | 452 |
| 485 | 20240925 | 110000 | 1513325050 | 5810 | 5810 | 5810 | 5800 | 102 |
| 486 | 20240925 | 105900 | 1512732440 | 5810 | 5810 | 5810 | 5810 | 247 |
| 487 | 20240925 | 105800 | 1511297370 | 5800 | 5800 | 5810 | 5800 | 179 |
| 488 | 20240925 | 105700 | 1510259070 | 5820 | 5820 | 5820 | 5820 | 3 |
| 489 | 20240925 | 105600 | 1510241610 | 5820 | 5810 | 5820 | 5800 | 164 |
| 490 | 20240925 | 105500 | 1509288850 | 5820 | 5820 | 5820 | 5820 | 0 |
| 491 | 20240925 | 105400 | 1509288850 | 5820 | 5820 | 5820 | 5820 | 550 |
| 492 | 20240925 | 105300 | 1506087850 | 5810 | 5810 | 5820 | 5810 | 283 |
| 493 | 20240925 | 105200 | 1504443590 | 5800 | 5800 | 5800 | 5800 | 151 |
| 494 | 20240925 | 105100 | 1503567790 | 5800 | 5820 | 5820 | 5800 | 1504 |
| 495 | 20240925 | 105000 | 1494836730 | 5820 | 5820 | 5820 | 5820 | 85 |
| 496 | 20240925 | 104900 | 1494342030 | 5820 | 5820 | 5820 | 5820 | 1040 |
| 497 | 20240925 | 104800 | 1488289230 | 5810 | 5810 | 5810 | 5810 | 75 |
| 498 | 20240925 | 104700 | 1487853480 | 5810 | 5810 | 5810 | 5810 | 25 |
| 499 | 20240925 | 104600 | 1487708230 | 5810 | 5810 | 5810 | 5810 | 236 |
| 500 | 20240925 | 104500 | 1486337070 | 5810 | 5810 | 5810 | 5810 | 9 |
| 501 | 20240925 | 104400 | 1486284780 | 5810 | 5810 | 5810 | 5810 | 30 |
| 502 | 20240925 | 104300 | 1486110480 | 5810 | 5810 | 5810 | 5810 | 2064 |
| 503 | 20240925 | 104200 | 1474118640 | 5810 | 5810 | 5810 | 5810 | 1435 |
| 504 | 20240925 | 104100 | 1465781290 | 5810 | 5810 | 5810 | 5810 | 50 |
| 505 | 20240925 | 104000 | 1465490790 | 5820 | 5830 | 5830 | 5820 | 930 |
| 506 | 20240925 | 103900 | 1460078180 | 5830 | 5820 | 5830 | 5820 | 1354 |
| 507 | 20240925 | 103800 | 1452188740 | 5820 | 5820 | 5820 | 5820 | 217 |
| 508 | 20240925 | 103700 | 1450925800 | 5810 | 5820 | 5820 | 5810 | 241 |
| 509 | 20240925 | 103600 | 1449523190 | 5820 | 5820 | 5820 | 5820 | 457 |
| 510 | 20240925 | 103500 | 1446863450 | 5830 | 5820 | 5830 | 5820 | 1660 |
| 511 | 20240925 | 103400 | 1437201250 | 5820 | 5830 | 5830 | 5820 | 130 |
| 512 | 20240925 | 103300 | 1436443450 | 5830 | 5830 | 5830 | 5830 | 420 |
| 513 | 20240925 | 103200 | 1433994850 | 5830 | 5830 | 5830 | 5830 | 175 |
| 514 | 20240925 | 103100 | 1432974600 | 5820 | 5820 | 5830 | 5810 | 2624 |
| 515 | 20240925 | 103000 | 1417704210 | 5820 | 5800 | 5830 | 5800 | 2695 |
| 516 | 20240925 | 102900 | 1402037270 | 5810 | 5810 | 5820 | 5800 | 358 |
| 517 | 20240925 | 102800 | 1399958270 | 5810 | 5790 | 5810 | 5790 | 2319 |
| 518 | 20240925 | 102700 | 1386517120 | 5770 | 5770 | 5770 | 5770 | 0 |
| 519 | 20240925 | 102600 | 1386517120 | 5770 | 5770 | 5770 | 5770 | 426 |
| 520 | 20240925 | 102500 | 1384059100 | 5770 | 5770 | 5770 | 5770 | 2020 |
| 521 | 20240925 | 102400 | 1372403700 | 5770 | 5770 | 5770 | 5770 | 730 |
| 522 | 20240925 | 102300 | 1368191600 | 5780 | 5770 | 5780 | 5770 | 2837 |
| 523 | 20240925 | 102200 | 1351819030 | 5770 | 5780 | 5780 | 5770 | 760 |
| 524 | 20240925 | 102100 | 1347433730 | 5780 | 5780 | 5780 | 5780 | 169 |
| 525 | 20240925 | 102000 | 1346456910 | 5780 | 5780 | 5780 | 5770 | 751 |
| 526 | 20240925 | 101900 | 1342118130 | 5780 | 5780 | 5790 | 5780 | 160 |
| 527 | 20240925 | 101800 | 1341191980 | 5790 | 5780 | 5790 | 5770 | 1463 |
| 528 | 20240925 | 101700 | 1332739110 | 5780 | 5790 | 5790 | 5780 | 431 |
| 529 | 20240925 | 101600 | 1330247920 | 5790 | 5790 | 5790 | 5790 | 0 |
| 530 | 20240925 | 101500 | 1330247920 | 5790 | 5790 | 5790 | 5790 | 432 |
| 531 | 20240925 | 101400 | 1327746640 | 5790 | 5780 | 5790 | 5780 | 52 |
| 532 | 20240925 | 101300 | 1327446070 | 5780 | 5780 | 5780 | 5780 | 650 |
| 533 | 20240925 | 101200 | 1323689070 | 5780 | 5780 | 5780 | 5770 | 330 |
| 534 | 20240925 | 101100 | 1321783670 | 5770 | 5790 | 5790 | 5770 | 4774 |
| 535 | 20240925 | 101000 | 1294185000 | 5790 | 5790 | 5790 | 5790 | 389 |
| 536 | 20240925 | 100900 | 1291932690 | 5790 | 5800 | 5800 | 5790 | 2223 |
| 537 | 20240925 | 100800 | 1279060520 | 5810 | 5790 | 5810 | 5790 | 37 |
| 538 | 20240925 | 100700 | 1278845950 | 5790 | 5790 | 5800 | 5790 | 324 |
| 539 | 20240925 | 100600 | 1276967110 | 5790 | 5790 | 5790 | 5790 | 556 |
| 540 | 20240925 | 100500 | 1273747870 | 5780 | 5800 | 5800 | 5780 | 1261 |
| 541 | 20240925 | 100400 | 1266443870 | 5800 | 5790 | 5800 | 5790 | 1168 |
| 542 | 20240925 | 100300 | 1259673090 | 5800 | 5790 | 5800 | 5790 | 1904 |
| 543 | 20240925 | 100200 | 1248643250 | 5790 | 5800 | 5800 | 5790 | 804 |
| 544 | 20240925 | 100100 | 1243982590 | 5800 | 5800 | 5800 | 5800 | 0 |
| 545 | 20240925 | 100000 | 1243982590 | 5800 | 5810 | 5810 | 5800 | 400 |
| 546 | 20240925 | 095900 | 1241659970 | 5820 | 5820 | 5820 | 5820 | 12 |
| 547 | 20240925 | 095800 | 1241590130 | 5820 | 5800 | 5820 | 5800 | 243 |
| 548 | 20240925 | 095700 | 1240180710 | 5800 | 5810 | 5810 | 5800 | 381 |
| 549 | 20240925 | 095600 | 1237969660 | 5800 | 5800 | 5800 | 5800 | 128 |
| 550 | 20240925 | 095500 | 1237227260 | 5810 | 5810 | 5810 | 5810 | 120 |
| 551 | 20240925 | 095400 | 1236530060 | 5810 | 5810 | 5810 | 5810 | 131 |
| 552 | 20240925 | 095300 | 1235768950 | 5810 | 5810 | 5810 | 5810 | 957 |
| 553 | 20240925 | 095200 | 1230208780 | 5810 | 5810 | 5810 | 5810 | 100 |
| 554 | 20240925 | 095100 | 1229627780 | 5800 | 5800 | 5800 | 5800 | 589 |
| 555 | 20240925 | 095000 | 1226211580 | 5800 | 5800 | 5800 | 5800 | 43 |
| 556 | 20240925 | 094900 | 1225962180 | 5800 | 5800 | 5810 | 5800 | 2315 |
| 557 | 20240925 | 094800 | 1212535150 | 5800 | 5800 | 5800 | 5800 | 302 |
| 558 | 20240925 | 094700 | 1210783550 | 5800 | 5800 | 5810 | 5800 | 1053 |
| 559 | 20240925 | 094600 | 1204675680 | 5800 | 5800 | 5810 | 5800 | 860 |
| 560 | 20240925 | 094500 | 1199682680 | 5800 | 5780 | 5800 | 5780 | 215 |
| 561 | 20240925 | 094400 | 1198439230 | 5790 | 5800 | 5800 | 5790 | 1606 |
| 562 | 20240925 | 094300 | 1189138940 | 5810 | 5810 | 5810 | 5810 | 304 |
| 563 | 20240925 | 094200 | 1187372700 | 5810 | 5810 | 5810 | 5810 | 42 |
| 564 | 20240925 | 094100 | 1187128680 | 5820 | 5820 | 5820 | 5810 | 488 |
| 565 | 20240925 | 094000 | 1184288620 | 5820 | 5830 | 5830 | 5820 | 152 |
| 566 | 20240925 | 093900 | 1183403480 | 5830 | 5830 | 5830 | 5830 | 17 |
| 567 | 20240925 | 093800 | 1183304370 | 5830 | 5830 | 5840 | 5830 | 587 |
| 568 | 20240925 | 093700 | 1179880360 | 5840 | 5840 | 5850 | 5830 | 1230 |
| 569 | 20240925 | 093600 | 1172705860 | 5860 | 5840 | 5860 | 5830 | 10066 |
| 570 | 20240925 | 093500 | 1113893330 | 5850 | 5850 | 5860 | 5840 | 4879 |
| 571 | 20240925 | 093400 | 1085331700 | 5850 | 5840 | 5850 | 5840 | 2112 |
| 572 | 20240925 | 093300 | 1072977200 | 5840 | 5840 | 5840 | 5840 | 3292 |
| 573 | 20240925 | 093200 | 1053751920 | 5840 | 5850 | 5850 | 5840 | 400 |
| 574 | 20240925 | 093100 | 1051414800 | 5850 | 5850 | 5860 | 5830 | 4283 |
| 575 | 20240925 | 093000 | 1026350460 | 5820 | 5790 | 5840 | 5790 | 12795 |
| 576 | 20240925 | 092900 | 951825060 | 5790 | 5800 | 5800 | 5790 | 147 |
| 577 | 20240925 | 092800 | 950973830 | 5800 | 5780 | 5810 | 5780 | 726 |
| 578 | 20240925 | 092700 | 946762930 | 5780 | 5790 | 5820 | 5780 | 1899 |
| 579 | 20240925 | 092600 | 935739870 | 5800 | 5790 | 5800 | 5770 | 7500 |
| 580 | 20240925 | 092500 | 892352920 | 5790 | 5820 | 5820 | 5790 | 4617 |
| 581 | 20240925 | 092400 | 865577940 | 5810 | 5810 | 5810 | 5810 | 307 |
| 582 | 20240925 | 092300 | 863794270 | 5810 | 5830 | 5830 | 5810 | 16 |
| 583 | 20240925 | 092200 | 863701210 | 5800 | 5790 | 5800 | 5790 | 1830 |
| 584 | 20240925 | 092100 | 853095630 | 5830 | 5820 | 5830 | 5790 | 6672 |
| 585 | 20240925 | 092000 | 814392100 | 5810 | 5810 | 5810 | 5800 | 1283 |
| 586 | 20240925 | 091900 | 806938110 | 5810 | 5810 | 5820 | 5810 | 2317 |
| 587 | 20240925 | 091800 | 793474730 | 5810 | 5830 | 5840 | 5800 | 6429 |
| 588 | 20240925 | 091700 | 756048420 | 5830 | 5830 | 5830 | 5830 | 2168 |
| 589 | 20240925 | 091600 | 743408980 | 5830 | 5830 | 5830 | 5820 | 572 |
| 590 | 20240925 | 091500 | 740075530 | 5840 | 5840 | 5850 | 5820 | 7171 |
| 591 | 20240925 | 091400 | 698204920 | 5850 | 5860 | 5860 | 5850 | 4440 |
| 592 | 20240925 | 091300 | 672226520 | 5860 | 5870 | 5870 | 5850 | 1732 |
| 593 | 20240925 | 091200 | 662071910 | 5850 | 5890 | 5890 | 5850 | 7591 |
| 594 | 20240925 | 091100 | 617564260 | 5870 | 5890 | 5910 | 5870 | 12820 |
| 595 | 20240925 | 091000 | 542055080 | 5890 | 5870 | 5900 | 5860 | 8644 |
| 596 | 20240925 | 090900 | 491131480 | 5870 | 5850 | 5870 | 5840 | 3576 |
| 597 | 20240925 | 090800 | 470186720 | 5850 | 5840 | 5850 | 5840 | 2175 |
| 598 | 20240925 | 090700 | 457471720 | 5840 | 5830 | 5840 | 5820 | 2873 |
| 599 | 20240925 | 090600 | 440715750 | 5830 | 5840 | 5840 | 5830 | 6477 |
| 600 | 20240925 | 090500 | 402914000 | 5850 | 5850 | 5860 | 5840 | 8165 |
| 601 | 20240925 | 090400 | 355169400 | 5850 | 5880 | 5880 | 5840 | 2975 |
| 602 | 20240925 | 090300 | 337760380 | 5870 | 5850 | 5880 | 5850 | 1896 |
| 603 | 20240925 | 090200 | 326655010 | 5870 | 5840 | 5880 | 5840 | 4210 |
| 604 | 20240925 | 090100 | 301983790 | 5870 | 5920 | 5920 | 5840 | 19226 |
| 605 | 20240925 | 090000 | 188809120 | 5910 | 5890 | 5940 | 5890 | 32024 |