30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 191100 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 18362 |
| 3 | 20240927 | 191000 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 4 | 20240927 | 190900 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 5 | 20240927 | 190800 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 6 | 20240927 | 190700 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 7 | 20240927 | 190600 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 8 | 20240927 | 190500 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 9 | 20240927 | 190400 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 10 | 20240927 | 190300 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 11 | 20240927 | 190200 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 12 | 20240927 | 190100 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 13 | 20240927 | 190000 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 14 | 20240927 | 185900 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 15 | 20240927 | 185800 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 16 | 20240927 | 185700 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 17 | 20240927 | 185600 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 18 | 20240927 | 185500 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 19 | 20240927 | 185400 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 20 | 20240927 | 185300 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 21 | 20240927 | 185200 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 22 | 20240927 | 185100 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 23 | 20240927 | 185000 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 24 | 20240927 | 184900 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 25 | 20240927 | 184800 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 26 | 20240927 | 184700 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 27 | 20240927 | 184600 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 28 | 20240927 | 184500 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 29 | 20240927 | 184400 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 30 | 20240927 | 184300 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 31 | 20240927 | 184200 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 32 | 20240927 | 184100 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 18362 |
| 33 | 20240927 | 184000 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 34 | 20240927 | 183900 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 35 | 20240927 | 183800 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 36 | 20240927 | 183700 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 37 | 20240927 | 183600 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 38 | 20240927 | 183500 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 39 | 20240927 | 183400 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 40 | 20240927 | 183300 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 41 | 20240927 | 183200 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 42 | 20240927 | 183100 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 43 | 20240927 | 183000 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 44 | 20240927 | 182900 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 45 | 20240927 | 182800 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 46 | 20240927 | 182700 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 47 | 20240927 | 182600 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 48 | 20240927 | 182500 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 49 | 20240927 | 182400 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 50 | 20240927 | 182300 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 51 | 20240927 | 182200 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 52 | 20240927 | 182100 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 53 | 20240927 | 182000 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 54 | 20240927 | 181900 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 55 | 20240927 | 181800 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 56 | 20240927 | 181700 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 57 | 20240927 | 181600 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 58 | 20240927 | 181500 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 59 | 20240927 | 181400 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 60 | 20240927 | 181300 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 61 | 20240927 | 181200 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 62 | 20240927 | 181100 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 18362 |
| 63 | 20240927 | 181000 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 64 | 20240927 | 180900 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 65 | 20240927 | 180800 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 66 | 20240927 | 180700 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 67 | 20240927 | 180600 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 68 | 20240927 | 180500 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 69 | 20240927 | 180400 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 70 | 20240927 | 180300 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 71 | 20240927 | 180200 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 72 | 20240927 | 180100 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 73 | 20240927 | 180000 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 74 | 20240927 | 175900 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 75 | 20240927 | 175800 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 76 | 20240927 | 175700 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 77 | 20240927 | 175600 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 78 | 20240927 | 175500 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 79 | 20240927 | 175400 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 80 | 20240927 | 175300 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 81 | 20240927 | 175200 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 82 | 20240927 | 175100 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 83 | 20240927 | 175000 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 84 | 20240927 | 174900 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 85 | 20240927 | 174800 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 86 | 20240927 | 174700 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 87 | 20240927 | 174600 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 88 | 20240927 | 174500 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 89 | 20240927 | 174400 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 90 | 20240927 | 174300 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 91 | 20240927 | 174200 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 92 | 20240927 | 174100 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 18362 |
| 93 | 20240927 | 174000 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 94 | 20240927 | 173900 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 95 | 20240927 | 173800 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 96 | 20240927 | 173700 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 97 | 20240927 | 173600 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 98 | 20240927 | 173500 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 99 | 20240927 | 173400 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 100 | 20240927 | 173300 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 101 | 20240927 | 173200 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 102 | 20240927 | 173100 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 103 | 20240927 | 173000 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 104 | 20240927 | 172900 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 105 | 20240927 | 172800 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 106 | 20240927 | 172700 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 107 | 20240927 | 172600 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 108 | 20240927 | 172500 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 109 | 20240927 | 172400 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 110 | 20240927 | 172300 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 111 | 20240927 | 172200 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 112 | 20240927 | 172100 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 113 | 20240927 | 172000 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 114 | 20240927 | 171900 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 115 | 20240927 | 171800 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 116 | 20240927 | 171700 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 117 | 20240927 | 171600 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 118 | 20240927 | 171500 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 119 | 20240927 | 171400 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 120 | 20240927 | 171300 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 121 | 20240927 | 171200 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 122 | 20240927 | 171100 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 18362 |
| 123 | 20240927 | 171000 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 124 | 20240927 | 170900 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 125 | 20240927 | 170800 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 126 | 20240927 | 170700 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 127 | 20240927 | 170600 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 128 | 20240927 | 170500 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 129 | 20240927 | 170400 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 130 | 20240927 | 170300 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 131 | 20240927 | 170200 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 132 | 20240927 | 170100 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 133 | 20240927 | 170000 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 134 | 20240927 | 165900 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 135 | 20240927 | 165800 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 136 | 20240927 | 165700 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 137 | 20240927 | 165600 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 138 | 20240927 | 165500 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 139 | 20240927 | 165400 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 140 | 20240927 | 165300 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 141 | 20240927 | 165200 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 142 | 20240927 | 165100 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 143 | 20240927 | 165000 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 144 | 20240927 | 164900 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 145 | 20240927 | 164800 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 146 | 20240927 | 164700 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 147 | 20240927 | 164600 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 148 | 20240927 | 164500 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 149 | 20240927 | 164400 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 150 | 20240927 | 164300 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 151 | 20240927 | 164200 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 152 | 20240927 | 164100 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 18362 |
| 153 | 20240927 | 164000 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 154 | 20240927 | 163900 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 155 | 20240927 | 163800 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 156 | 20240927 | 163700 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 157 | 20240927 | 163600 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 158 | 20240927 | 163500 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 159 | 20240927 | 163400 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 160 | 20240927 | 163300 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 161 | 20240927 | 163200 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 162 | 20240927 | 163100 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 163 | 20240927 | 163000 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 164 | 20240927 | 162900 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 165 | 20240927 | 162800 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 166 | 20240927 | 162700 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 167 | 20240927 | 162600 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 168 | 20240927 | 162500 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 169 | 20240927 | 162400 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 170 | 20240927 | 162300 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 171 | 20240927 | 162200 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 172 | 20240927 | 162100 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 173 | 20240927 | 162000 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 174 | 20240927 | 161900 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 175 | 20240927 | 161800 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 176 | 20240927 | 161700 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 177 | 20240927 | 161600 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 178 | 20240927 | 161500 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 179 | 20240927 | 161400 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 180 | 20240927 | 161300 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 181 | 20240927 | 161200 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 182 | 20240927 | 161100 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 18362 |
| 183 | 20240927 | 161000 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 184 | 20240927 | 160900 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 185 | 20240927 | 160800 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 186 | 20240927 | 160700 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 187 | 20240927 | 160600 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 188 | 20240927 | 160500 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 189 | 20240927 | 160400 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 190 | 20240927 | 160300 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 191 | 20240927 | 160200 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 192 | 20240927 | 160100 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 193 | 20240927 | 160000 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 194 | 20240927 | 155900 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 195 | 20240927 | 155800 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 196 | 20240927 | 155700 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 197 | 20240927 | 155600 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 198 | 20240927 | 155500 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 199 | 20240927 | 155400 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 200 | 20240927 | 155300 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 201 | 20240927 | 155200 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 202 | 20240927 | 155100 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 203 | 20240927 | 155000 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 204 | 20240927 | 154900 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 205 | 20240927 | 154800 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 206 | 20240927 | 154700 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 207 | 20240927 | 154600 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 208 | 20240927 | 154500 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 209 | 20240927 | 154400 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 210 | 20240927 | 154300 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 211 | 20240927 | 154200 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 212 | 20240927 | 154100 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 18362 |
| 213 | 20240927 | 154000 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 214 | 20240927 | 153900 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 215 | 20240927 | 153800 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 216 | 20240927 | 153700 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 217 | 20240927 | 153600 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 218 | 20240927 | 153500 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 219 | 20240927 | 153400 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 220 | 20240927 | 153300 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 221 | 20240927 | 153200 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 222 | 20240927 | 153100 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 0 |
| 223 | 20240927 | 153000 | 2319768830 | 2945 | 2945 | 2945 | 2945 | 18362 |
| 224 | 20240927 | 152900 | 2265692740 | 2925 | 2925 | 2925 | 2925 | 0 |
| 225 | 20240927 | 152800 | 2265692740 | 2925 | 2925 | 2925 | 2925 | 0 |
| 226 | 20240927 | 152700 | 2265692740 | 2925 | 2925 | 2925 | 2925 | 0 |
| 227 | 20240927 | 152600 | 2265692740 | 2925 | 2925 | 2925 | 2925 | 0 |
| 228 | 20240927 | 152500 | 2265692740 | 2925 | 2925 | 2925 | 2925 | 0 |
| 229 | 20240927 | 152400 | 2265692740 | 2925 | 2925 | 2925 | 2925 | 0 |
| 230 | 20240927 | 152300 | 2265692740 | 2925 | 2925 | 2925 | 2925 | 0 |
| 231 | 20240927 | 152200 | 2265692740 | 2925 | 2925 | 2925 | 2925 | 0 |
| 232 | 20240927 | 152100 | 2265692740 | 2925 | 2925 | 2925 | 2925 | 0 |
| 233 | 20240927 | 152000 | 2265692740 | 2925 | 2925 | 2925 | 2925 | 0 |
| 234 | 20240927 | 151900 | 2265692740 | 2925 | 2915 | 2925 | 2900 | 10503 |
| 235 | 20240927 | 151800 | 2235192265 | 2910 | 2920 | 2920 | 2910 | 1743 |
| 236 | 20240927 | 151700 | 2230116190 | 2900 | 2915 | 2920 | 2900 | 2030 |
| 237 | 20240927 | 151600 | 2224197990 | 2915 | 2900 | 2915 | 2900 | 3527 |
| 238 | 20240927 | 151500 | 2213921285 | 2900 | 2900 | 2900 | 2900 | 199 |
| 239 | 20240927 | 151400 | 2213344185 | 2915 | 2915 | 2915 | 2900 | 650 |
| 240 | 20240927 | 151300 | 2211449450 | 2900 | 2910 | 2915 | 2900 | 1546 |
| 241 | 20240927 | 151200 | 2206947125 | 2905 | 2900 | 2910 | 2895 | 463 |
| 242 | 20240927 | 151100 | 2205604120 | 2910 | 2905 | 2910 | 2895 | 1159 |
| 243 | 20240927 | 151000 | 2202238355 | 2905 | 2900 | 2910 | 2895 | 2475 |
| 244 | 20240927 | 150900 | 2195045430 | 2895 | 2905 | 2910 | 2895 | 8031 |
| 245 | 20240927 | 150800 | 2171694200 | 2910 | 2905 | 2910 | 2905 | 2685 |
| 246 | 20240927 | 150700 | 2163881290 | 2905 | 2915 | 2915 | 2900 | 1140 |
| 247 | 20240927 | 150600 | 2160569980 | 2915 | 2910 | 2915 | 2895 | 1361 |
| 248 | 20240927 | 150500 | 2156618640 | 2915 | 2910 | 2915 | 2895 | 959 |
| 249 | 20240927 | 150400 | 2153838205 | 2915 | 2905 | 2915 | 2900 | 4239 |
| 250 | 20240927 | 150300 | 2141512335 | 2910 | 2910 | 2915 | 2905 | 669 |
| 251 | 20240927 | 150200 | 2139567115 | 2910 | 2910 | 2915 | 2905 | 491 |
| 252 | 20240927 | 150100 | 2138139260 | 2905 | 2900 | 2915 | 2900 | 900 |
| 253 | 20240927 | 150000 | 2135525870 | 2895 | 2900 | 2910 | 2895 | 1235 |
| 254 | 20240927 | 145900 | 2131949805 | 2915 | 2910 | 2915 | 2900 | 538 |
| 255 | 20240927 | 145800 | 2130387655 | 2915 | 2895 | 2920 | 2885 | 2676 |
| 256 | 20240927 | 145700 | 2122638580 | 2900 | 2925 | 2930 | 2900 | 11269 |
| 257 | 20240927 | 145600 | 2089944475 | 2935 | 2915 | 2940 | 2910 | 2194 |
| 258 | 20240927 | 145500 | 2083523875 | 2920 | 2915 | 2920 | 2905 | 1612 |
| 259 | 20240927 | 145400 | 2078830630 | 2915 | 2915 | 2915 | 2910 | 64 |
| 260 | 20240927 | 145300 | 2078644380 | 2910 | 2910 | 2910 | 2910 | 890 |
| 261 | 20240927 | 145200 | 2076054480 | 2920 | 2920 | 2920 | 2910 | 1805 |
| 262 | 20240927 | 145100 | 2070793765 | 2925 | 2920 | 2925 | 2910 | 1124 |
| 263 | 20240927 | 145000 | 2067515880 | 2925 | 2915 | 2925 | 2915 | 4438 |
| 264 | 20240927 | 144900 | 2054543765 | 2915 | 2910 | 2915 | 2895 | 1214 |
| 265 | 20240927 | 144800 | 2051010520 | 2900 | 2905 | 2910 | 2900 | 290 |
| 266 | 20240927 | 144700 | 2050169080 | 2910 | 2905 | 2915 | 2900 | 1915 |
| 267 | 20240927 | 144600 | 2044602320 | 2910 | 2915 | 2915 | 2895 | 1304 |
| 268 | 20240927 | 144500 | 2040826005 | 2915 | 2915 | 2915 | 2895 | 1487 |
| 269 | 20240927 | 144400 | 2036515625 | 2915 | 2910 | 2925 | 2900 | 5361 |
| 270 | 20240927 | 144300 | 2020954660 | 2910 | 2940 | 2940 | 2910 | 2330 |
| 271 | 20240927 | 144200 | 2014160880 | 2935 | 2930 | 2935 | 2920 | 1090 |
| 272 | 20240927 | 144100 | 2010974530 | 2930 | 2935 | 2935 | 2930 | 282 |
| 273 | 20240927 | 144000 | 2010148255 | 2915 | 2905 | 2930 | 2905 | 3837 |
| 274 | 20240927 | 143900 | 1998944060 | 2905 | 2920 | 2920 | 2905 | 1826 |
| 275 | 20240927 | 143800 | 1993638880 | 2920 | 2925 | 2930 | 2900 | 1788 |
| 276 | 20240927 | 143700 | 1988443520 | 2910 | 2920 | 2920 | 2890 | 4152 |
| 277 | 20240927 | 143600 | 1976349040 | 2925 | 2925 | 2930 | 2925 | 442 |
| 278 | 20240927 | 143500 | 1975056175 | 2930 | 2950 | 2950 | 2930 | 1972 |
| 279 | 20240927 | 143400 | 1969265095 | 2950 | 2950 | 2955 | 2940 | 1852 |
| 280 | 20240927 | 143300 | 1963809595 | 2950 | 2940 | 2950 | 2940 | 885 |
| 281 | 20240927 | 143200 | 1961203915 | 2945 | 2955 | 2955 | 2945 | 8575 |
| 282 | 20240927 | 143100 | 1935875375 | 2945 | 2955 | 2960 | 2940 | 1005 |
| 283 | 20240927 | 143000 | 1932912760 | 2955 | 2970 | 2970 | 2935 | 7476 |
| 284 | 20240927 | 142900 | 1910797540 | 2970 | 2960 | 2970 | 2925 | 8253 |
| 285 | 20240927 | 142800 | 1886472525 | 2960 | 2965 | 2995 | 2960 | 30731 |
| 286 | 20240927 | 142700 | 1794850295 | 2985 | 2910 | 2990 | 2890 | 49402 |
| 287 | 20240927 | 142600 | 1648468430 | 2890 | 2925 | 2925 | 2885 | 7791 |
| 288 | 20240927 | 142500 | 1625842680 | 2925 | 2930 | 2930 | 2925 | 153 |
| 289 | 20240927 | 142400 | 1625394995 | 2930 | 2930 | 2930 | 2925 | 489 |
| 290 | 20240927 | 142300 | 1623963225 | 2930 | 2925 | 2930 | 2920 | 2066 |
| 291 | 20240927 | 142200 | 1617917805 | 2920 | 2920 | 2920 | 2920 | 537 |
| 292 | 20240927 | 142100 | 1616349765 | 2920 | 2925 | 2925 | 2915 | 1248 |
| 293 | 20240927 | 142000 | 1612705335 | 2925 | 2930 | 2930 | 2925 | 646 |
| 294 | 20240927 | 141900 | 1610814580 | 2925 | 2925 | 2935 | 2925 | 554 |
| 295 | 20240927 | 141800 | 1609192670 | 2925 | 2940 | 2940 | 2925 | 1130 |
| 296 | 20240927 | 141700 | 1605879705 | 2940 | 2945 | 2945 | 2930 | 2930 |
| 297 | 20240927 | 141600 | 1597271450 | 2945 | 2940 | 2950 | 2935 | 7040 |
| 298 | 20240927 | 141500 | 1576543840 | 2940 | 2930 | 2940 | 2925 | 5824 |
| 299 | 20240927 | 141400 | 1559443530 | 2930 | 2930 | 2930 | 2925 | 377 |
| 300 | 20240927 | 141300 | 1558339530 | 2915 | 2920 | 2925 | 2910 | 1907 |
| 301 | 20240927 | 141200 | 1552769225 | 2920 | 2915 | 2920 | 2915 | 938 |
| 302 | 20240927 | 141100 | 1550031800 | 2915 | 2915 | 2915 | 2915 | 151 |
| 303 | 20240927 | 141000 | 1549591635 | 2915 | 2920 | 2920 | 2910 | 569 |
| 304 | 20240927 | 140900 | 1547933055 | 2920 | 2915 | 2920 | 2915 | 1397 |
| 305 | 20240927 | 140800 | 1543857290 | 2920 | 2920 | 2920 | 2920 | 313 |
| 306 | 20240927 | 140700 | 1542943330 | 2920 | 2920 | 2920 | 2920 | 663 |
| 307 | 20240927 | 140600 | 1541007370 | 2920 | 2915 | 2920 | 2915 | 678 |
| 308 | 20240927 | 140500 | 1539030170 | 2905 | 2905 | 2905 | 2905 | 89 |
| 309 | 20240927 | 140400 | 1538771625 | 2905 | 2915 | 2915 | 2905 | 1853 |
| 310 | 20240927 | 140300 | 1533387800 | 2915 | 2920 | 2920 | 2915 | 782 |
| 311 | 20240927 | 140200 | 1531105305 | 2915 | 2915 | 2915 | 2915 | 618 |
| 312 | 20240927 | 140100 | 1529303835 | 2915 | 2935 | 2945 | 2915 | 13333 |
| 313 | 20240927 | 140000 | 1490203855 | 2935 | 2905 | 2935 | 2900 | 6517 |
| 314 | 20240927 | 135900 | 1471168400 | 2905 | 2895 | 2905 | 2885 | 2103 |
| 315 | 20240927 | 135800 | 1465092580 | 2885 | 2885 | 2885 | 2885 | 0 |
| 316 | 20240927 | 135700 | 1465092580 | 2885 | 2895 | 2895 | 2885 | 575 |
| 317 | 20240927 | 135600 | 1463433260 | 2895 | 2895 | 2895 | 2895 | 320 |
| 318 | 20240927 | 135500 | 1462506860 | 2895 | 2895 | 2895 | 2895 | 1600 |
| 319 | 20240927 | 135400 | 1457874860 | 2885 | 2890 | 2895 | 2880 | 368 |
| 320 | 20240927 | 135300 | 1456810960 | 2875 | 2890 | 2890 | 2875 | 133 |
| 321 | 20240927 | 135200 | 1456426680 | 2890 | 2885 | 2890 | 2875 | 256 |
| 322 | 20240927 | 135100 | 1455688955 | 2885 | 2885 | 2885 | 2885 | 1 |
| 323 | 20240927 | 135000 | 1455686070 | 2895 | 2890 | 2895 | 2890 | 576 |
| 324 | 20240927 | 134900 | 1454018810 | 2895 | 2900 | 2900 | 2895 | 555 |
| 325 | 20240927 | 134800 | 1452411070 | 2900 | 2895 | 2900 | 2895 | 1484 |
| 326 | 20240927 | 134700 | 1448114835 | 2895 | 2870 | 2895 | 2870 | 1274 |
| 327 | 20240927 | 134600 | 1444435425 | 2875 | 2885 | 2885 | 2875 | 4340 |
| 328 | 20240927 | 134500 | 1431955145 | 2885 | 2900 | 2900 | 2885 | 1398 |
| 329 | 20240927 | 134400 | 1427911145 | 2895 | 2910 | 2910 | 2895 | 279 |
| 330 | 20240927 | 134300 | 1427099860 | 2910 | 2900 | 2915 | 2875 | 4439 |
| 331 | 20240927 | 134200 | 1414271295 | 2910 | 2890 | 2910 | 2890 | 1073 |
| 332 | 20240927 | 134100 | 1411154935 | 2875 | 2885 | 2885 | 2875 | 342 |
| 333 | 20240927 | 134000 | 1410169460 | 2885 | 2885 | 2885 | 2885 | 272 |
| 334 | 20240927 | 133900 | 1409384740 | 2880 | 2885 | 2885 | 2880 | 632 |
| 335 | 20240927 | 133800 | 1407564425 | 2875 | 2880 | 2890 | 2870 | 400 |
| 336 | 20240927 | 133700 | 1406415030 | 2880 | 2870 | 2895 | 2870 | 2124 |
| 337 | 20240927 | 133600 | 1400296725 | 2870 | 2870 | 2885 | 2870 | 7193 |
| 338 | 20240927 | 133500 | 1379651365 | 2870 | 2875 | 2875 | 2870 | 1324 |
| 339 | 20240927 | 133400 | 1375851325 | 2870 | 2875 | 2885 | 2865 | 1610 |
| 340 | 20240927 | 133300 | 1371228930 | 2865 | 2880 | 2880 | 2865 | 3797 |
| 341 | 20240927 | 133200 | 1360330355 | 2880 | 2895 | 2895 | 2875 | 1487 |
| 342 | 20240927 | 133100 | 1356040590 | 2895 | 2880 | 2895 | 2870 | 2326 |
| 343 | 20240927 | 133000 | 1349347180 | 2880 | 2910 | 2915 | 2880 | 5529 |
| 344 | 20240927 | 132900 | 1333349550 | 2910 | 2910 | 2910 | 2895 | 1960 |
| 345 | 20240927 | 132800 | 1327657725 | 2910 | 2910 | 2925 | 2895 | 5327 |
| 346 | 20240927 | 132700 | 1312154110 | 2910 | 2930 | 2980 | 2895 | 20833 |
| 347 | 20240927 | 132600 | 1250885750 | 2930 | 2905 | 2960 | 2905 | 60060 |
| 348 | 20240927 | 132500 | 1074457290 | 2905 | 2910 | 2910 | 2900 | 472 |
| 349 | 20240927 | 132400 | 1073084060 | 2915 | 2910 | 2920 | 2880 | 8490 |
| 350 | 20240927 | 132300 | 1048380610 | 2910 | 2905 | 2910 | 2895 | 3776 |
| 351 | 20240927 | 132200 | 1037401810 | 2900 | 2865 | 2910 | 2865 | 10083 |
| 352 | 20240927 | 132100 | 1008156385 | 2865 | 2865 | 2865 | 2865 | 1007 |
| 353 | 20240927 | 132000 | 1005271330 | 2865 | 2885 | 2885 | 2865 | 543 |
| 354 | 20240927 | 131900 | 1003712760 | 2885 | 2885 | 2885 | 2885 | 243 |
| 355 | 20240927 | 131800 | 1003011705 | 2885 | 2885 | 2885 | 2885 | 2 |
| 356 | 20240927 | 131700 | 1003005935 | 2865 | 2865 | 2865 | 2865 | 0 |
| 357 | 20240927 | 131600 | 1003005935 | 2865 | 2880 | 2880 | 2865 | 1689 |
| 358 | 20240927 | 131500 | 998164035 | 2885 | 2895 | 2895 | 2885 | 1159 |
| 359 | 20240927 | 131400 | 994814065 | 2900 | 2895 | 2900 | 2895 | 7016 |
| 360 | 20240927 | 131300 | 974492570 | 2895 | 2890 | 2895 | 2890 | 2865 |
| 361 | 20240927 | 131200 | 966202700 | 2890 | 2885 | 2890 | 2885 | 103 |
| 362 | 20240927 | 131100 | 965905535 | 2890 | 2885 | 2890 | 2885 | 4268 |
| 363 | 20240927 | 131000 | 953575125 | 2885 | 2880 | 2885 | 2880 | 4449 |
| 364 | 20240927 | 130900 | 940752180 | 2880 | 2865 | 2880 | 2865 | 5456 |
| 365 | 20240927 | 130800 | 925077965 | 2865 | 2865 | 2865 | 2865 | 1 |
| 366 | 20240927 | 130700 | 925075100 | 2860 | 2860 | 2860 | 2860 | 79 |
| 367 | 20240927 | 130600 | 924849160 | 2865 | 2855 | 2865 | 2855 | 6 |
| 368 | 20240927 | 130500 | 924832020 | 2855 | 2855 | 2855 | 2855 | 1 |
| 369 | 20240927 | 130400 | 924829165 | 2855 | 2855 | 2855 | 2855 | 0 |
| 370 | 20240927 | 130300 | 924829165 | 2855 | 2855 | 2855 | 2855 | 455 |
| 371 | 20240927 | 130200 | 923530140 | 2855 | 2860 | 2860 | 2855 | 4 |
| 372 | 20240927 | 130100 | 923518710 | 2865 | 2865 | 2865 | 2865 | 90 |
| 373 | 20240927 | 130000 | 923260860 | 2865 | 2850 | 2865 | 2845 | 516 |
| 374 | 20240927 | 125900 | 921792415 | 2860 | 2850 | 2860 | 2850 | 1805 |
| 375 | 20240927 | 125800 | 916630165 | 2850 | 2850 | 2850 | 2850 | 2 |
| 376 | 20240927 | 125700 | 916624465 | 2865 | 2865 | 2865 | 2865 | 0 |
| 377 | 20240927 | 125600 | 916624465 | 2865 | 2855 | 2865 | 2855 | 513 |
| 378 | 20240927 | 125500 | 915157080 | 2840 | 2850 | 2850 | 2840 | 368 |
| 379 | 20240927 | 125400 | 914110165 | 2845 | 2860 | 2860 | 2845 | 2 |
| 380 | 20240927 | 125300 | 914104460 | 2860 | 2840 | 2860 | 2840 | 2120 |
| 381 | 20240927 | 125200 | 908048690 | 2845 | 2845 | 2845 | 2845 | 0 |
| 382 | 20240927 | 125100 | 908048690 | 2845 | 2845 | 2845 | 2845 | 0 |
| 383 | 20240927 | 125000 | 908048690 | 2845 | 2845 | 2845 | 2845 | 5 |
| 384 | 20240927 | 124900 | 908034465 | 2840 | 2845 | 2845 | 2840 | 334 |
| 385 | 20240927 | 124800 | 907085510 | 2845 | 2850 | 2850 | 2845 | 24 |
| 386 | 20240927 | 124700 | 907017225 | 2850 | 2850 | 2850 | 2850 | 0 |
| 387 | 20240927 | 124600 | 907017225 | 2850 | 2850 | 2850 | 2850 | 0 |
| 388 | 20240927 | 124500 | 907017225 | 2850 | 2850 | 2850 | 2840 | 1629 |
| 389 | 20240927 | 124400 | 902388075 | 2850 | 2850 | 2850 | 2850 | 71 |
| 390 | 20240927 | 124300 | 902185725 | 2850 | 2850 | 2850 | 2850 | 200 |
| 391 | 20240927 | 124200 | 901615725 | 2850 | 2855 | 2860 | 2850 | 97 |
| 392 | 20240927 | 124100 | 901339260 | 2855 | 2855 | 2855 | 2850 | 6 |
| 393 | 20240927 | 124000 | 901322150 | 2855 | 2850 | 2855 | 2850 | 3 |
| 394 | 20240927 | 123900 | 901313595 | 2850 | 2855 | 2855 | 2850 | 2065 |
| 395 | 20240927 | 123800 | 895425520 | 2855 | 2855 | 2855 | 2855 | 0 |
| 396 | 20240927 | 123700 | 895425520 | 2855 | 2855 | 2855 | 2855 | 564 |
| 397 | 20240927 | 123600 | 893815300 | 2860 | 2850 | 2860 | 2850 | 51 |
| 398 | 20240927 | 123500 | 893669940 | 2855 | 2855 | 2855 | 2855 | 265 |
| 399 | 20240927 | 123400 | 892913365 | 2860 | 2860 | 2860 | 2860 | 0 |
| 400 | 20240927 | 123300 | 892913365 | 2860 | 2860 | 2860 | 2860 | 0 |
| 401 | 20240927 | 123200 | 892913365 | 2860 | 2860 | 2860 | 2860 | 4 |
| 402 | 20240927 | 123100 | 892901925 | 2860 | 2860 | 2860 | 2860 | 0 |
| 403 | 20240927 | 123000 | 892901925 | 2860 | 2855 | 2860 | 2855 | 1290 |
| 404 | 20240927 | 122900 | 889213040 | 2855 | 2855 | 2855 | 2855 | 637 |
| 405 | 20240927 | 122800 | 887394405 | 2860 | 2860 | 2860 | 2860 | 1249 |
| 406 | 20240927 | 122700 | 883822265 | 2860 | 2860 | 2860 | 2860 | 12 |
| 407 | 20240927 | 122600 | 883787945 | 2860 | 2860 | 2860 | 2860 | 1 |
| 408 | 20240927 | 122500 | 883785085 | 2860 | 2855 | 2860 | 2855 | 2 |
| 409 | 20240927 | 122400 | 883779370 | 2865 | 2865 | 2865 | 2865 | 41 |
| 410 | 20240927 | 122300 | 883661905 | 2855 | 2855 | 2855 | 2855 | 73 |
| 411 | 20240927 | 122200 | 883453490 | 2855 | 2855 | 2855 | 2855 | 0 |
| 412 | 20240927 | 122100 | 883453490 | 2855 | 2860 | 2860 | 2855 | 482 |
| 413 | 20240927 | 122000 | 882076605 | 2860 | 2860 | 2860 | 2860 | 1 |
| 414 | 20240927 | 121900 | 882073745 | 2865 | 2865 | 2865 | 2865 | 0 |
| 415 | 20240927 | 121800 | 882073745 | 2865 | 2865 | 2865 | 2865 | 1 |
| 416 | 20240927 | 121700 | 882070880 | 2860 | 2860 | 2860 | 2860 | 54 |
| 417 | 20240927 | 121600 | 881916440 | 2855 | 2855 | 2855 | 2855 | 0 |
| 418 | 20240927 | 121500 | 881916440 | 2855 | 2855 | 2855 | 2855 | 0 |
| 419 | 20240927 | 121400 | 881916440 | 2855 | 2865 | 2865 | 2855 | 506 |
| 420 | 20240927 | 121300 | 880470120 | 2870 | 2870 | 2870 | 2870 | 97 |
| 421 | 20240927 | 121200 | 880191730 | 2875 | 2875 | 2875 | 2870 | 363 |
| 422 | 20240927 | 121100 | 879149160 | 2875 | 2875 | 2875 | 2875 | 311 |
| 423 | 20240927 | 121000 | 878255035 | 2875 | 2870 | 2875 | 2870 | 206 |
| 424 | 20240927 | 120900 | 877662895 | 2870 | 2865 | 2870 | 2865 | 1858 |
| 425 | 20240927 | 120800 | 872331025 | 2865 | 2865 | 2865 | 2865 | 221 |
| 426 | 20240927 | 120700 | 871697860 | 2865 | 2865 | 2865 | 2865 | 0 |
| 427 | 20240927 | 120600 | 871697860 | 2865 | 2860 | 2865 | 2855 | 36 |
| 428 | 20240927 | 120500 | 871595060 | 2860 | 2860 | 2860 | 2860 | 2 |
| 429 | 20240927 | 120400 | 871589340 | 2855 | 2855 | 2855 | 2855 | 0 |
| 430 | 20240927 | 120300 | 871589340 | 2855 | 2860 | 2860 | 2855 | 2694 |
| 431 | 20240927 | 120200 | 863897310 | 2860 | 2860 | 2860 | 2860 | 1 |
| 432 | 20240927 | 120100 | 863894450 | 2860 | 2865 | 2865 | 2860 | 135 |
| 433 | 20240927 | 120000 | 863508175 | 2865 | 2865 | 2865 | 2865 | 1 |
| 434 | 20240927 | 115900 | 863505310 | 2865 | 2855 | 2865 | 2855 | 101 |
| 435 | 20240927 | 115800 | 863215955 | 2865 | 2855 | 2865 | 2855 | 9 |
| 436 | 20240927 | 115700 | 863190250 | 2855 | 2860 | 2860 | 2855 | 130 |
| 437 | 20240927 | 115600 | 862818600 | 2860 | 2860 | 2860 | 2860 | 290 |
| 438 | 20240927 | 115500 | 861989200 | 2865 | 2865 | 2865 | 2865 | 100 |
| 439 | 20240927 | 115400 | 861702700 | 2865 | 2865 | 2865 | 2865 | 1 |
| 440 | 20240927 | 115300 | 861699835 | 2860 | 2865 | 2865 | 2860 | 285 |
| 441 | 20240927 | 115200 | 860884180 | 2870 | 2870 | 2870 | 2870 | 2 |
| 442 | 20240927 | 115100 | 860878440 | 2870 | 2870 | 2870 | 2870 | 484 |
| 443 | 20240927 | 115000 | 859489360 | 2875 | 2875 | 2875 | 2875 | 119 |
| 444 | 20240927 | 114900 | 859147235 | 2875 | 2870 | 2875 | 2870 | 692 |
| 445 | 20240927 | 114800 | 857158570 | 2870 | 2855 | 2870 | 2855 | 313 |
| 446 | 20240927 | 114700 | 856262110 | 2865 | 2855 | 2865 | 2855 | 807 |
| 447 | 20240927 | 114600 | 853951125 | 2855 | 2855 | 2855 | 2855 | 69 |
| 448 | 20240927 | 114500 | 853754130 | 2860 | 2860 | 2860 | 2860 | 912 |
| 449 | 20240927 | 114400 | 851145810 | 2860 | 2860 | 2860 | 2860 | 100 |
| 450 | 20240927 | 114300 | 850859810 | 2870 | 2870 | 2870 | 2870 | 0 |
| 451 | 20240927 | 114200 | 850859810 | 2870 | 2865 | 2870 | 2855 | 2283 |
| 452 | 20240927 | 114100 | 844313400 | 2865 | 2870 | 2870 | 2865 | 2805 |
| 453 | 20240927 | 114000 | 836276965 | 2870 | 2855 | 2870 | 2855 | 1396 |
| 454 | 20240927 | 113900 | 832274105 | 2865 | 2865 | 2865 | 2865 | 645 |
| 455 | 20240927 | 113800 | 830426180 | 2865 | 2840 | 2865 | 2840 | 2139 |
| 456 | 20240927 | 113700 | 824308115 | 2840 | 2840 | 2840 | 2840 | 100 |
| 457 | 20240927 | 113600 | 824024115 | 2840 | 2840 | 2840 | 2840 | 299 |
| 458 | 20240927 | 113500 | 823174955 | 2835 | 2835 | 2840 | 2835 | 1781 |
| 459 | 20240927 | 113400 | 818125520 | 2840 | 2840 | 2840 | 2840 | 406 |
| 460 | 20240927 | 113300 | 816972480 | 2840 | 2840 | 2840 | 2835 | 230 |
| 461 | 20240927 | 113200 | 816320180 | 2840 | 2840 | 2840 | 2840 | 442 |
| 462 | 20240927 | 113100 | 815064900 | 2850 | 2850 | 2850 | 2850 | 0 |
| 463 | 20240927 | 113000 | 815064900 | 2850 | 2845 | 2850 | 2845 | 5 |
| 464 | 20240927 | 112900 | 815050655 | 2835 | 2835 | 2835 | 2835 | 0 |
| 465 | 20240927 | 112800 | 815050655 | 2835 | 2835 | 2835 | 2835 | 2000 |
| 466 | 20240927 | 112700 | 809380655 | 2835 | 2845 | 2845 | 2835 | 566 |
| 467 | 20240927 | 112600 | 807774220 | 2850 | 2850 | 2850 | 2850 | 0 |
| 468 | 20240927 | 112500 | 807774220 | 2850 | 2850 | 2850 | 2850 | 0 |
| 469 | 20240927 | 112400 | 807774220 | 2850 | 2850 | 2850 | 2850 | 1 |
| 470 | 20240927 | 112300 | 807771370 | 2840 | 2840 | 2840 | 2840 | 0 |
| 471 | 20240927 | 112200 | 807771370 | 2840 | 2835 | 2860 | 2835 | 544 |
| 472 | 20240927 | 112100 | 806220655 | 2830 | 2840 | 2855 | 2830 | 6450 |
| 473 | 20240927 | 112000 | 787925205 | 2840 | 2855 | 2855 | 2840 | 4091 |
| 474 | 20240927 | 111900 | 776281230 | 2870 | 2870 | 2870 | 2870 | 0 |
| 475 | 20240927 | 111800 | 776281230 | 2870 | 2870 | 2870 | 2855 | 249 |
| 476 | 20240927 | 111700 | 775569210 | 2855 | 2855 | 2855 | 2855 | 198 |
| 477 | 20240927 | 111600 | 775003920 | 2860 | 2865 | 2865 | 2860 | 4 |
| 478 | 20240927 | 111500 | 774992470 | 2860 | 2870 | 2870 | 2860 | 876 |
| 479 | 20240927 | 111400 | 772480385 | 2855 | 2845 | 2865 | 2845 | 202 |
| 480 | 20240927 | 111300 | 771901685 | 2840 | 2845 | 2845 | 2840 | 596 |
| 481 | 20240927 | 111200 | 770206545 | 2865 | 2860 | 2865 | 2855 | 228 |
| 482 | 20240927 | 111100 | 769554690 | 2865 | 2865 | 2865 | 2865 | 10 |
| 483 | 20240927 | 111000 | 769526040 | 2845 | 2855 | 2855 | 2840 | 5309 |
| 484 | 20240927 | 110900 | 754436435 | 2855 | 2865 | 2865 | 2855 | 713 |
| 485 | 20240927 | 110800 | 752397795 | 2865 | 2865 | 2865 | 2865 | 79 |
| 486 | 20240927 | 110700 | 752171460 | 2865 | 2875 | 2885 | 2865 | 3661 |
| 487 | 20240927 | 110600 | 741615230 | 2875 | 2875 | 2875 | 2870 | 304 |
| 488 | 20240927 | 110500 | 740741305 | 2875 | 2885 | 2885 | 2865 | 2274 |
| 489 | 20240927 | 110400 | 734211630 | 2885 | 2880 | 2890 | 2865 | 3144 |
| 490 | 20240927 | 110300 | 725174215 | 2890 | 2890 | 2900 | 2885 | 11495 |
| 491 | 20240927 | 110200 | 691871725 | 2900 | 2885 | 2900 | 2880 | 11344 |
| 492 | 20240927 | 110100 | 659072320 | 2885 | 2875 | 2885 | 2865 | 3694 |
| 493 | 20240927 | 110000 | 648431055 | 2875 | 2885 | 2885 | 2860 | 7563 |
| 494 | 20240927 | 105900 | 626652825 | 2885 | 2865 | 2890 | 2865 | 10046 |
| 495 | 20240927 | 105800 | 597702805 | 2855 | 2860 | 2865 | 2855 | 30 |
| 496 | 20240927 | 105700 | 597617060 | 2850 | 2850 | 2850 | 2850 | 0 |
| 497 | 20240927 | 105600 | 597617060 | 2850 | 2875 | 2875 | 2850 | 779 |
| 498 | 20240927 | 105500 | 595390035 | 2875 | 2870 | 2875 | 2860 | 876 |
| 499 | 20240927 | 105400 | 592877495 | 2860 | 2840 | 2860 | 2840 | 207 |
| 500 | 20240927 | 105300 | 592286050 | 2840 | 2840 | 2840 | 2840 | 951 |
| 501 | 20240927 | 105200 | 589585210 | 2845 | 2855 | 2855 | 2845 | 618 |
| 502 | 20240927 | 105100 | 587826055 | 2860 | 2870 | 2870 | 2860 | 119 |
| 503 | 20240927 | 105000 | 587485205 | 2875 | 2875 | 2875 | 2870 | 125 |
| 504 | 20240927 | 104900 | 587125875 | 2865 | 2875 | 2875 | 2865 | 135 |
| 505 | 20240927 | 104800 | 586738750 | 2870 | 2875 | 2880 | 2870 | 996 |
| 506 | 20240927 | 104700 | 583870525 | 2880 | 2880 | 2885 | 2875 | 604 |
| 507 | 20240927 | 104600 | 582130960 | 2880 | 2880 | 2880 | 2880 | 3796 |
| 508 | 20240927 | 104500 | 571198480 | 2880 | 2875 | 2880 | 2875 | 1303 |
| 509 | 20240927 | 104400 | 567451555 | 2875 | 2875 | 2875 | 2870 | 1541 |
| 510 | 20240927 | 104300 | 563021455 | 2880 | 2875 | 2880 | 2865 | 7919 |
| 511 | 20240927 | 104200 | 540248825 | 2870 | 2855 | 2870 | 2855 | 2221 |
| 512 | 20240927 | 104100 | 533879880 | 2860 | 2855 | 2860 | 2850 | 204 |
| 513 | 20240927 | 104000 | 533297990 | 2850 | 2850 | 2850 | 2850 | 105 |
| 514 | 20240927 | 103900 | 532998740 | 2850 | 2830 | 2850 | 2830 | 2755 |
| 515 | 20240927 | 103800 | 525172070 | 2835 | 2835 | 2835 | 2835 | 0 |
| 516 | 20240927 | 103700 | 525172070 | 2835 | 2835 | 2835 | 2835 | 67 |
| 517 | 20240927 | 103600 | 524982125 | 2835 | 2835 | 2840 | 2835 | 491 |
| 518 | 20240927 | 103500 | 523589090 | 2820 | 2830 | 2835 | 2820 | 1589 |
| 519 | 20240927 | 103400 | 519095260 | 2815 | 2815 | 2815 | 2815 | 0 |
| 520 | 20240927 | 103300 | 519095260 | 2815 | 2820 | 2820 | 2815 | 1050 |
| 521 | 20240927 | 103200 | 516139260 | 2815 | 2815 | 2815 | 2815 | 0 |
| 522 | 20240927 | 103100 | 516139260 | 2815 | 2815 | 2815 | 2815 | 0 |
| 523 | 20240927 | 103000 | 516139260 | 2815 | 2820 | 2820 | 2815 | 285 |
| 524 | 20240927 | 102900 | 515336975 | 2815 | 2815 | 2815 | 2815 | 2769 |
| 525 | 20240927 | 102800 | 507542240 | 2810 | 2815 | 2815 | 2810 | 914 |
| 526 | 20240927 | 102700 | 504970430 | 2835 | 2835 | 2835 | 2835 | 1305 |
| 527 | 20240927 | 102600 | 501270755 | 2815 | 2815 | 2815 | 2815 | 1310 |
| 528 | 20240927 | 102500 | 497583105 | 2815 | 2815 | 2815 | 2810 | 329 |
| 529 | 20240927 | 102400 | 496658060 | 2810 | 2800 | 2845 | 2800 | 3369 |
| 530 | 20240927 | 102300 | 487112160 | 2815 | 2825 | 2825 | 2805 | 10004 |
| 531 | 20240927 | 102200 | 459049465 | 2815 | 2840 | 2840 | 2815 | 10000 |
| 532 | 20240927 | 102100 | 430854320 | 2835 | 2835 | 2835 | 2835 | 102 |
| 533 | 20240927 | 102000 | 430565150 | 2835 | 2860 | 2860 | 2830 | 15548 |
| 534 | 20240927 | 101900 | 386430120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 535 | 20240927 | 101800 | 386430120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 536 | 20240927 | 101700 | 386430120 | 2855 | 2860 | 2870 | 2855 | 385 |
| 537 | 20240927 | 101600 | 385326380 | 2875 | 2855 | 2880 | 2855 | 6079 |
| 538 | 20240927 | 101500 | 367828310 | 2855 | 2855 | 2855 | 2855 | 417 |
| 539 | 20240927 | 101400 | 366637775 | 2860 | 2875 | 2875 | 2860 | 2201 |
| 540 | 20240927 | 101300 | 360329320 | 2875 | 2875 | 2875 | 2870 | 1800 |
| 541 | 20240927 | 101200 | 355154590 | 2870 | 2880 | 2880 | 2870 | 618 |
| 542 | 20240927 | 101100 | 353380400 | 2880 | 2875 | 2880 | 2875 | 313 |
| 543 | 20240927 | 101000 | 352480435 | 2880 | 2865 | 2880 | 2865 | 4395 |
| 544 | 20240927 | 100900 | 339867670 | 2860 | 2855 | 2865 | 2855 | 4319 |
| 545 | 20240927 | 100800 | 327518800 | 2860 | 2855 | 2860 | 2855 | 138 |
| 546 | 20240927 | 100700 | 327124125 | 2860 | 2860 | 2860 | 2860 | 34 |
| 547 | 20240927 | 100600 | 327026885 | 2860 | 2860 | 2860 | 2860 | 19 |
| 548 | 20240927 | 100500 | 326972545 | 2860 | 2845 | 2860 | 2840 | 104 |
| 549 | 20240927 | 100400 | 326676640 | 2855 | 2850 | 2855 | 2850 | 1124 |
| 550 | 20240927 | 100300 | 323467720 | 2850 | 2855 | 2855 | 2850 | 1047 |
| 551 | 20240927 | 100200 | 320478770 | 2850 | 2850 | 2850 | 2850 | 5 |
| 552 | 20240927 | 100100 | 320464520 | 2850 | 2850 | 2865 | 2850 | 2258 |
| 553 | 20240927 | 100000 | 314023475 | 2855 | 2850 | 2855 | 2850 | 2130 |
| 554 | 20240927 | 095900 | 307952970 | 2850 | 2850 | 2850 | 2850 | 1228 |
| 555 | 20240927 | 095800 | 304453170 | 2835 | 2835 | 2835 | 2835 | 68 |
| 556 | 20240927 | 095700 | 304260390 | 2840 | 2840 | 2840 | 2840 | 1116 |
| 557 | 20240927 | 095600 | 301090950 | 2840 | 2845 | 2845 | 2840 | 1132 |
| 558 | 20240927 | 095500 | 297870465 | 2850 | 2850 | 2850 | 2850 | 222 |
| 559 | 20240927 | 095400 | 297237765 | 2845 | 2855 | 2855 | 2845 | 658 |
| 560 | 20240927 | 095300 | 295365180 | 2850 | 2865 | 2865 | 2850 | 762 |
| 561 | 20240927 | 095200 | 293186495 | 2865 | 2865 | 2865 | 2860 | 174 |
| 562 | 20240927 | 095100 | 292688740 | 2860 | 2860 | 2865 | 2855 | 384 |
| 563 | 20240927 | 095000 | 291590395 | 2860 | 2860 | 2860 | 2860 | 1261 |
| 564 | 20240927 | 094900 | 287983935 | 2860 | 2855 | 2860 | 2855 | 1409 |
| 565 | 20240927 | 094800 | 283958810 | 2855 | 2855 | 2855 | 2855 | 126 |
| 566 | 20240927 | 094700 | 283599080 | 2855 | 2845 | 2855 | 2845 | 1035 |
| 567 | 20240927 | 094600 | 280644505 | 2855 | 2845 | 2855 | 2845 | 11 |
| 568 | 20240927 | 094500 | 280613200 | 2845 | 2845 | 2845 | 2845 | 10 |
| 569 | 20240927 | 094400 | 280584750 | 2860 | 2840 | 2860 | 2840 | 221 |
| 570 | 20240927 | 094300 | 279956710 | 2840 | 2855 | 2860 | 2840 | 3399 |
| 571 | 20240927 | 094200 | 270254290 | 2850 | 2845 | 2850 | 2845 | 6777 |
| 572 | 20240927 | 094100 | 250942990 | 2845 | 2840 | 2845 | 2840 | 455 |
| 573 | 20240927 | 094000 | 249649825 | 2840 | 2840 | 2840 | 2840 | 336 |
| 574 | 20240927 | 093900 | 248695585 | 2835 | 2835 | 2835 | 2835 | 0 |
| 575 | 20240927 | 093800 | 248695585 | 2835 | 2835 | 2835 | 2835 | 1273 |
| 576 | 20240927 | 093700 | 245086630 | 2840 | 2840 | 2840 | 2840 | 1 |
| 577 | 20240927 | 093600 | 245083790 | 2830 | 2830 | 2830 | 2830 | 2 |
| 578 | 20240927 | 093500 | 245078130 | 2830 | 2835 | 2835 | 2830 | 8 |
| 579 | 20240927 | 093400 | 245055475 | 2835 | 2835 | 2835 | 2830 | 1512 |
| 580 | 20240927 | 093300 | 240769215 | 2840 | 2835 | 2840 | 2835 | 1349 |
| 581 | 20240927 | 093200 | 236940640 | 2825 | 2840 | 2840 | 2825 | 66 |
| 582 | 20240927 | 093100 | 236754085 | 2840 | 2835 | 2840 | 2835 | 186 |
| 583 | 20240927 | 093000 | 236226765 | 2840 | 2830 | 2840 | 2830 | 104 |
| 584 | 20240927 | 092900 | 235931415 | 2835 | 2825 | 2840 | 2825 | 88 |
| 585 | 20240927 | 092800 | 235682765 | 2835 | 2835 | 2835 | 2820 | 1531 |
| 586 | 20240927 | 092700 | 231353975 | 2845 | 2835 | 2845 | 2820 | 2093 |
| 587 | 20240927 | 092600 | 225414730 | 2845 | 2840 | 2845 | 2830 | 4177 |
| 588 | 20240927 | 092500 | 213547940 | 2840 | 2840 | 2850 | 2835 | 4212 |
| 589 | 20240927 | 092400 | 201555820 | 2840 | 2835 | 2840 | 2830 | 1304 |
| 590 | 20240927 | 092300 | 197858950 | 2830 | 2820 | 2830 | 2820 | 3704 |
| 591 | 20240927 | 092200 | 187383010 | 2815 | 2810 | 2815 | 2805 | 1632 |
| 592 | 20240927 | 092100 | 182792185 | 2810 | 2810 | 2810 | 2810 | 58 |
| 593 | 20240927 | 092000 | 182629205 | 2810 | 2805 | 2810 | 2805 | 806 |
| 594 | 20240927 | 091900 | 180365715 | 2810 | 2810 | 2810 | 2805 | 400 |
| 595 | 20240927 | 091800 | 179243695 | 2800 | 2800 | 2815 | 2800 | 233 |
| 596 | 20240927 | 091700 | 178591260 | 2800 | 2810 | 2815 | 2800 | 4984 |
| 597 | 20240927 | 091600 | 164623185 | 2800 | 2810 | 2810 | 2800 | 16 |
| 598 | 20240927 | 091500 | 164578370 | 2805 | 2805 | 2805 | 2805 | 245 |
| 599 | 20240927 | 091400 | 163891145 | 2810 | 2810 | 2810 | 2810 | 74 |
| 600 | 20240927 | 091300 | 163683205 | 2810 | 2810 | 2810 | 2810 | 1437 |
| 601 | 20240927 | 091200 | 159645235 | 2810 | 2805 | 2815 | 2800 | 1238 |
| 602 | 20240927 | 091100 | 156172360 | 2810 | 2820 | 2820 | 2810 | 482 |
| 603 | 20240927 | 091000 | 154817680 | 2835 | 2815 | 2835 | 2810 | 3448 |
| 604 | 20240927 | 090900 | 145083065 | 2810 | 2810 | 2825 | 2810 | 412 |
| 605 | 20240927 | 090800 | 143924775 | 2815 | 2815 | 2815 | 2810 | 2323 |
| 606 | 20240927 | 090700 | 137395690 | 2815 | 2830 | 2840 | 2815 | 4176 |
| 607 | 20240927 | 090600 | 125599130 | 2830 | 2780 | 2865 | 2780 | 30895 |
| 608 | 20240927 | 090500 | 38593450 | 2775 | 2765 | 2775 | 2765 | 3099 |
| 609 | 20240927 | 090400 | 29995295 | 2765 | 2760 | 2770 | 2745 | 1328 |
| 610 | 20240927 | 090300 | 26323325 | 2760 | 2760 | 2760 | 2750 | 2880 |
| 611 | 20240927 | 090200 | 18374710 | 2760 | 2760 | 2760 | 2740 | 3691 |
| 612 | 20240927 | 090100 | 8238390 | 2750 | 2755 | 2755 | 2750 | 110 |
| 613 | 20240927 | 090000 | 7935785 | 2750 | 2750 | 2750 | 2740 | 2541 |