31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 192100 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 17393 |
| 3 | 20240927 | 192000 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 4 | 20240927 | 191900 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 5 | 20240927 | 191800 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 6 | 20240927 | 191700 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 7 | 20240927 | 191600 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 8 | 20240927 | 191500 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 9 | 20240927 | 191400 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 10 | 20240927 | 191300 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 11 | 20240927 | 191200 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 12 | 20240927 | 191100 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 13 | 20240927 | 191000 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 14 | 20240927 | 190900 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 15 | 20240927 | 190800 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 16 | 20240927 | 190700 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 17 | 20240927 | 190600 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 18 | 20240927 | 190500 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 19 | 20240927 | 190400 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 20 | 20240927 | 190300 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 21 | 20240927 | 190200 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 22 | 20240927 | 190100 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 23 | 20240927 | 190000 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 24 | 20240927 | 185900 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 25 | 20240927 | 185800 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 26 | 20240927 | 185700 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 27 | 20240927 | 185600 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 28 | 20240927 | 185500 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 29 | 20240927 | 185400 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 30 | 20240927 | 185300 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 31 | 20240927 | 185200 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 32 | 20240927 | 185100 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 17393 |
| 33 | 20240927 | 185000 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 34 | 20240927 | 184900 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 35 | 20240927 | 184800 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 36 | 20240927 | 184700 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 37 | 20240927 | 184600 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 38 | 20240927 | 184500 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 39 | 20240927 | 184400 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 40 | 20240927 | 184300 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 41 | 20240927 | 184200 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 42 | 20240927 | 184100 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 43 | 20240927 | 184000 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 44 | 20240927 | 183900 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 45 | 20240927 | 183800 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 46 | 20240927 | 183700 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 47 | 20240927 | 183600 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 48 | 20240927 | 183500 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 49 | 20240927 | 183400 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 50 | 20240927 | 183300 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 51 | 20240927 | 183200 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 52 | 20240927 | 183100 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 53 | 20240927 | 183000 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 54 | 20240927 | 182900 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 55 | 20240927 | 182800 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 56 | 20240927 | 182700 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 57 | 20240927 | 182600 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 58 | 20240927 | 182500 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 59 | 20240927 | 182400 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 60 | 20240927 | 182300 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 61 | 20240927 | 182200 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 62 | 20240927 | 182100 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 17393 |
| 63 | 20240927 | 182000 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 64 | 20240927 | 181900 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 65 | 20240927 | 181800 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 66 | 20240927 | 181700 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 67 | 20240927 | 181600 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 68 | 20240927 | 181500 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 69 | 20240927 | 181400 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 70 | 20240927 | 181300 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 71 | 20240927 | 181200 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 72 | 20240927 | 181100 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 73 | 20240927 | 181000 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 74 | 20240927 | 180900 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 75 | 20240927 | 180800 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 76 | 20240927 | 180700 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 77 | 20240927 | 180600 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 78 | 20240927 | 180500 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 79 | 20240927 | 180400 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 80 | 20240927 | 180300 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 81 | 20240927 | 180200 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 82 | 20240927 | 180100 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 83 | 20240927 | 180000 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 84 | 20240927 | 175900 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 85 | 20240927 | 175800 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 86 | 20240927 | 175700 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 87 | 20240927 | 175600 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 88 | 20240927 | 175500 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 89 | 20240927 | 175400 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 90 | 20240927 | 175300 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 91 | 20240927 | 175200 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 92 | 20240927 | 175100 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 17393 |
| 93 | 20240927 | 175000 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 94 | 20240927 | 174900 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 95 | 20240927 | 174800 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 96 | 20240927 | 174700 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 97 | 20240927 | 174600 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 98 | 20240927 | 174500 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 99 | 20240927 | 174400 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 100 | 20240927 | 174300 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 101 | 20240927 | 174200 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 102 | 20240927 | 174100 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 103 | 20240927 | 174000 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 104 | 20240927 | 173900 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 105 | 20240927 | 173800 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 106 | 20240927 | 173700 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 107 | 20240927 | 173600 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 108 | 20240927 | 173500 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 109 | 20240927 | 173400 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 110 | 20240927 | 173300 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 111 | 20240927 | 173200 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 112 | 20240927 | 173100 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 113 | 20240927 | 173000 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 114 | 20240927 | 172900 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 115 | 20240927 | 172800 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 116 | 20240927 | 172700 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 117 | 20240927 | 172600 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 118 | 20240927 | 172500 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 119 | 20240927 | 172400 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 120 | 20240927 | 172300 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 121 | 20240927 | 172200 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 122 | 20240927 | 172100 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 17393 |
| 123 | 20240927 | 172000 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 124 | 20240927 | 171900 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 125 | 20240927 | 171800 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 126 | 20240927 | 171700 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 127 | 20240927 | 171600 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 128 | 20240927 | 171500 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 129 | 20240927 | 171400 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 130 | 20240927 | 171300 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 131 | 20240927 | 171200 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 132 | 20240927 | 171100 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 133 | 20240927 | 171000 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 134 | 20240927 | 170900 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 135 | 20240927 | 170800 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 136 | 20240927 | 170700 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 137 | 20240927 | 170600 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 138 | 20240927 | 170500 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 139 | 20240927 | 170400 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 140 | 20240927 | 170300 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 141 | 20240927 | 170200 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 142 | 20240927 | 170100 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 143 | 20240927 | 170000 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 144 | 20240927 | 165900 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 145 | 20240927 | 165800 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 146 | 20240927 | 165700 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 147 | 20240927 | 165600 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 148 | 20240927 | 165500 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 149 | 20240927 | 165400 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 150 | 20240927 | 165300 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 151 | 20240927 | 165200 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 152 | 20240927 | 165100 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 17393 |
| 153 | 20240927 | 165000 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 154 | 20240927 | 164900 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 155 | 20240927 | 164800 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 156 | 20240927 | 164700 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 157 | 20240927 | 164600 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 158 | 20240927 | 164500 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 159 | 20240927 | 164400 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 160 | 20240927 | 164300 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 161 | 20240927 | 164200 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 162 | 20240927 | 164100 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 163 | 20240927 | 164000 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 164 | 20240927 | 163900 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 165 | 20240927 | 163800 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 166 | 20240927 | 163700 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 167 | 20240927 | 163600 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 168 | 20240927 | 163500 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 169 | 20240927 | 163400 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 170 | 20240927 | 163300 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 171 | 20240927 | 163200 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 172 | 20240927 | 163100 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 173 | 20240927 | 163000 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 174 | 20240927 | 162900 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 175 | 20240927 | 162800 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 176 | 20240927 | 162700 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 177 | 20240927 | 162600 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 178 | 20240927 | 162500 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 179 | 20240927 | 162400 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 180 | 20240927 | 162300 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 181 | 20240927 | 162200 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 182 | 20240927 | 162100 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 17393 |
| 183 | 20240927 | 162000 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 184 | 20240927 | 161900 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 185 | 20240927 | 161800 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 186 | 20240927 | 161700 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 187 | 20240927 | 161600 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 188 | 20240927 | 161500 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 189 | 20240927 | 161400 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 190 | 20240927 | 161300 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 191 | 20240927 | 161200 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 192 | 20240927 | 161100 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 193 | 20240927 | 161000 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 194 | 20240927 | 160900 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 195 | 20240927 | 160800 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 196 | 20240927 | 160700 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 197 | 20240927 | 160600 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 198 | 20240927 | 160500 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 199 | 20240927 | 160400 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 200 | 20240927 | 160300 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 201 | 20240927 | 160200 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 202 | 20240927 | 160100 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 203 | 20240927 | 160000 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 204 | 20240927 | 155900 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 205 | 20240927 | 155800 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 206 | 20240927 | 155700 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 207 | 20240927 | 155600 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 208 | 20240927 | 155500 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 209 | 20240927 | 155400 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 210 | 20240927 | 155300 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 211 | 20240927 | 155200 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 212 | 20240927 | 155100 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 17393 |
| 213 | 20240927 | 155000 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 214 | 20240927 | 154900 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 215 | 20240927 | 154800 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 216 | 20240927 | 154700 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 217 | 20240927 | 154600 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 218 | 20240927 | 154500 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 219 | 20240927 | 154400 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 220 | 20240927 | 154300 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 221 | 20240927 | 154200 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 222 | 20240927 | 154100 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 223 | 20240927 | 154000 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 224 | 20240927 | 153900 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 225 | 20240927 | 153800 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 226 | 20240927 | 153700 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 227 | 20240927 | 153600 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 228 | 20240927 | 153500 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 229 | 20240927 | 153400 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 230 | 20240927 | 153300 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 231 | 20240927 | 153200 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 232 | 20240927 | 153100 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 233 | 20240927 | 153000 | 4111646195 | 3595 | 3595 | 3595 | 3595 | 17393 |
| 234 | 20240927 | 152900 | 4049118360 | 3590 | 3590 | 3590 | 3590 | 0 |
| 235 | 20240927 | 152800 | 4049118360 | 3590 | 3590 | 3590 | 3590 | 0 |
| 236 | 20240927 | 152700 | 4049118360 | 3590 | 3590 | 3590 | 3590 | 0 |
| 237 | 20240927 | 152600 | 4049118360 | 3590 | 3590 | 3590 | 3590 | 0 |
| 238 | 20240927 | 152500 | 4049118360 | 3590 | 3590 | 3590 | 3590 | 0 |
| 239 | 20240927 | 152400 | 4049118360 | 3590 | 3590 | 3590 | 3590 | 0 |
| 240 | 20240927 | 152300 | 4049118360 | 3590 | 3590 | 3590 | 3590 | 0 |
| 241 | 20240927 | 152200 | 4049118360 | 3590 | 3590 | 3590 | 3590 | 0 |
| 242 | 20240927 | 152100 | 4049118360 | 3590 | 3590 | 3590 | 3590 | 0 |
| 243 | 20240927 | 152000 | 4049118360 | 3590 | 3590 | 3590 | 3590 | 0 |
| 244 | 20240927 | 151900 | 4049118360 | 3590 | 3585 | 3590 | 3585 | 277 |
| 245 | 20240927 | 151800 | 4048124285 | 3590 | 3590 | 3595 | 3585 | 2947 |
| 246 | 20240927 | 151700 | 4037542265 | 3590 | 3590 | 3595 | 3585 | 5266 |
| 247 | 20240927 | 151600 | 4018631485 | 3595 | 3590 | 3595 | 3585 | 4884 |
| 248 | 20240927 | 151500 | 4001081920 | 3595 | 3585 | 3595 | 3585 | 2779 |
| 249 | 20240927 | 151400 | 3991108075 | 3585 | 3590 | 3590 | 3585 | 2993 |
| 250 | 20240927 | 151300 | 3980366015 | 3590 | 3580 | 3590 | 3580 | 5269 |
| 251 | 20240927 | 151200 | 3961478930 | 3585 | 3580 | 3585 | 3580 | 2545 |
| 252 | 20240927 | 151100 | 3952363500 | 3585 | 3580 | 3585 | 3580 | 2540 |
| 253 | 20240927 | 151000 | 3943265200 | 3580 | 3575 | 3580 | 3575 | 2124 |
| 254 | 20240927 | 150900 | 3935664660 | 3575 | 3565 | 3580 | 3565 | 4664 |
| 255 | 20240927 | 150800 | 3918987545 | 3570 | 3570 | 3575 | 3565 | 4165 |
| 256 | 20240927 | 150700 | 3904116240 | 3570 | 3570 | 3570 | 3565 | 1878 |
| 257 | 20240927 | 150600 | 3897415150 | 3570 | 3565 | 3570 | 3565 | 1313 |
| 258 | 20240927 | 150500 | 3892730350 | 3570 | 3570 | 3575 | 3565 | 1118 |
| 259 | 20240927 | 150400 | 3888739000 | 3575 | 3570 | 3575 | 3570 | 1024 |
| 260 | 20240927 | 150300 | 3885080065 | 3570 | 3570 | 3575 | 3570 | 1549 |
| 261 | 20240927 | 150200 | 3879545235 | 3570 | 3575 | 3575 | 3570 | 1753 |
| 262 | 20240927 | 150100 | 3873280235 | 3575 | 3580 | 3580 | 3570 | 2525 |
| 263 | 20240927 | 150000 | 3864251185 | 3580 | 3570 | 3580 | 3565 | 5337 |
| 264 | 20240927 | 145900 | 3845171295 | 3570 | 3565 | 3570 | 3565 | 889 |
| 265 | 20240927 | 145800 | 3842000680 | 3565 | 3570 | 3570 | 3565 | 1483 |
| 266 | 20240927 | 145700 | 3836711765 | 3570 | 3565 | 3570 | 3565 | 1968 |
| 267 | 20240927 | 145600 | 3829693375 | 3565 | 3560 | 3570 | 3560 | 1523 |
| 268 | 20240927 | 145500 | 3824258380 | 3565 | 3560 | 3565 | 3550 | 2662 |
| 269 | 20240927 | 145400 | 3814779390 | 3560 | 3560 | 3560 | 3555 | 1129 |
| 270 | 20240927 | 145300 | 3810762060 | 3560 | 3560 | 3565 | 3560 | 916 |
| 271 | 20240927 | 145200 | 3807500905 | 3560 | 3555 | 3560 | 3555 | 5720 |
| 272 | 20240927 | 145100 | 3787140175 | 3555 | 3550 | 3560 | 3550 | 1604 |
| 273 | 20240927 | 145000 | 3781439765 | 3555 | 3550 | 3555 | 3545 | 859 |
| 274 | 20240927 | 144900 | 3778388200 | 3545 | 3545 | 3555 | 3545 | 1246 |
| 275 | 20240927 | 144800 | 3773969195 | 3550 | 3555 | 3555 | 3545 | 677 |
| 276 | 20240927 | 144700 | 3771565655 | 3545 | 3545 | 3555 | 3545 | 1459 |
| 277 | 20240927 | 144600 | 3766383300 | 3550 | 3550 | 3555 | 3545 | 1062 |
| 278 | 20240927 | 144500 | 3762614920 | 3550 | 3550 | 3555 | 3545 | 833 |
| 279 | 20240927 | 144400 | 3759657355 | 3550 | 3545 | 3550 | 3545 | 1504 |
| 280 | 20240927 | 144300 | 3754322495 | 3545 | 3550 | 3555 | 3545 | 1563 |
| 281 | 20240927 | 144200 | 3748775760 | 3545 | 3550 | 3555 | 3545 | 896 |
| 282 | 20240927 | 144100 | 3745594860 | 3550 | 3550 | 3555 | 3545 | 1735 |
| 283 | 20240927 | 144000 | 3739434990 | 3550 | 3560 | 3560 | 3550 | 2364 |
| 284 | 20240927 | 143900 | 3731033125 | 3560 | 3555 | 3560 | 3550 | 865 |
| 285 | 20240927 | 143800 | 3727958155 | 3550 | 3550 | 3550 | 3545 | 937 |
| 286 | 20240927 | 143700 | 3724633535 | 3545 | 3550 | 3555 | 3545 | 733 |
| 287 | 20240927 | 143600 | 3722032725 | 3555 | 3550 | 3555 | 3545 | 891 |
| 288 | 20240927 | 143500 | 3718867670 | 3550 | 3545 | 3555 | 3545 | 871 |
| 289 | 20240927 | 143400 | 3715776920 | 3545 | 3555 | 3555 | 3545 | 524 |
| 290 | 20240927 | 143300 | 3713916960 | 3555 | 3550 | 3555 | 3545 | 941 |
| 291 | 20240927 | 143200 | 3710575650 | 3550 | 3545 | 3550 | 3545 | 724 |
| 292 | 20240927 | 143100 | 3708008190 | 3550 | 3545 | 3550 | 3545 | 1473 |
| 293 | 20240927 | 143000 | 3702783325 | 3545 | 3540 | 3550 | 3540 | 1612 |
| 294 | 20240927 | 142900 | 3697069860 | 3545 | 3540 | 3550 | 3535 | 912 |
| 295 | 20240927 | 142800 | 3693841895 | 3535 | 3545 | 3545 | 3535 | 398 |
| 296 | 20240927 | 142700 | 3692432125 | 3545 | 3550 | 3550 | 3535 | 800 |
| 297 | 20240927 | 142600 | 3689598380 | 3550 | 3545 | 3550 | 3535 | 5950 |
| 298 | 20240927 | 142500 | 3668545830 | 3540 | 3545 | 3545 | 3540 | 695 |
| 299 | 20240927 | 142400 | 3666083715 | 3540 | 3545 | 3545 | 3540 | 1673 |
| 300 | 20240927 | 142300 | 3660157850 | 3545 | 3545 | 3550 | 3540 | 1224 |
| 301 | 20240927 | 142200 | 3655820510 | 3550 | 3545 | 3550 | 3540 | 1363 |
| 302 | 20240927 | 142100 | 3650983855 | 3545 | 3550 | 3550 | 3540 | 3314 |
| 303 | 20240927 | 142000 | 3639235200 | 3550 | 3555 | 3555 | 3550 | 853 |
| 304 | 20240927 | 141900 | 3636206285 | 3555 | 3565 | 3565 | 3555 | 1550 |
| 305 | 20240927 | 141800 | 3630690025 | 3560 | 3555 | 3565 | 3555 | 1355 |
| 306 | 20240927 | 141700 | 3625866955 | 3560 | 3555 | 3565 | 3555 | 970 |
| 307 | 20240927 | 141600 | 3622411465 | 3555 | 3565 | 3565 | 3555 | 1137 |
| 308 | 20240927 | 141500 | 3618362290 | 3560 | 3555 | 3560 | 3550 | 7712 |
| 309 | 20240927 | 141400 | 3590930145 | 3555 | 3550 | 3555 | 3550 | 2037 |
| 310 | 20240927 | 141300 | 3583690820 | 3550 | 3555 | 3555 | 3545 | 808 |
| 311 | 20240927 | 141200 | 3580821325 | 3555 | 3555 | 3555 | 3550 | 694 |
| 312 | 20240927 | 141100 | 3578355400 | 3550 | 3550 | 3550 | 3545 | 999 |
| 313 | 20240927 | 141000 | 3574810895 | 3550 | 3550 | 3560 | 3550 | 1815 |
| 314 | 20240927 | 140900 | 3568358940 | 3555 | 3560 | 3560 | 3550 | 1101 |
| 315 | 20240927 | 140800 | 3564442050 | 3560 | 3555 | 3560 | 3550 | 642 |
| 316 | 20240927 | 140700 | 3562160010 | 3555 | 3555 | 3560 | 3550 | 453 |
| 317 | 20240927 | 140600 | 3560550560 | 3555 | 3555 | 3570 | 3555 | 4623 |
| 318 | 20240927 | 140500 | 3544074800 | 3550 | 3550 | 3555 | 3550 | 896 |
| 319 | 20240927 | 140400 | 3540893205 | 3555 | 3560 | 3560 | 3550 | 2127 |
| 320 | 20240927 | 140300 | 3533338980 | 3565 | 3555 | 3565 | 3555 | 1141 |
| 321 | 20240927 | 140200 | 3529276645 | 3555 | 3560 | 3560 | 3555 | 413 |
| 322 | 20240927 | 140100 | 3527807505 | 3560 | 3560 | 3560 | 3550 | 2613 |
| 323 | 20240927 | 140000 | 3518510290 | 3555 | 3560 | 3560 | 3555 | 868 |
| 324 | 20240927 | 135900 | 3515422195 | 3560 | 3560 | 3565 | 3555 | 1771 |
| 325 | 20240927 | 135800 | 3509113610 | 3560 | 3560 | 3565 | 3560 | 903 |
| 326 | 20240927 | 135700 | 3505897380 | 3560 | 3560 | 3560 | 3555 | 1222 |
| 327 | 20240927 | 135600 | 3501548640 | 3555 | 3555 | 3560 | 3550 | 2972 |
| 328 | 20240927 | 135500 | 3490991150 | 3555 | 3565 | 3565 | 3550 | 1708 |
| 329 | 20240927 | 135400 | 3484914270 | 3565 | 3570 | 3570 | 3560 | 627 |
| 330 | 20240927 | 135300 | 3482678180 | 3570 | 3565 | 3570 | 3565 | 1973 |
| 331 | 20240927 | 135200 | 3475638785 | 3565 | 3575 | 3575 | 3565 | 1372 |
| 332 | 20240927 | 135100 | 3470739120 | 3570 | 3575 | 3575 | 3570 | 1153 |
| 333 | 20240927 | 135000 | 3466618740 | 3575 | 3575 | 3575 | 3570 | 1075 |
| 334 | 20240927 | 134900 | 3462778530 | 3570 | 3575 | 3580 | 3570 | 1102 |
| 335 | 20240927 | 134800 | 3458841425 | 3570 | 3570 | 3575 | 3565 | 707 |
| 336 | 20240927 | 134700 | 3456318800 | 3565 | 3575 | 3575 | 3560 | 1762 |
| 337 | 20240927 | 134600 | 3450037390 | 3570 | 3565 | 3570 | 3560 | 956 |
| 338 | 20240927 | 134500 | 3446626315 | 3565 | 3555 | 3570 | 3555 | 940 |
| 339 | 20240927 | 134400 | 3443276760 | 3560 | 3555 | 3565 | 3555 | 1312 |
| 340 | 20240927 | 134300 | 3438607315 | 3560 | 3565 | 3565 | 3555 | 527 |
| 341 | 20240927 | 134200 | 3436730985 | 3560 | 3560 | 3565 | 3555 | 1468 |
| 342 | 20240927 | 134100 | 3431503065 | 3565 | 3560 | 3565 | 3550 | 1908 |
| 343 | 20240927 | 134000 | 3424708395 | 3560 | 3560 | 3560 | 3555 | 629 |
| 344 | 20240927 | 133900 | 3422470930 | 3555 | 3560 | 3560 | 3555 | 1095 |
| 345 | 20240927 | 133800 | 3418575175 | 3560 | 3565 | 3565 | 3555 | 1581 |
| 346 | 20240927 | 133700 | 3412944760 | 3560 | 3560 | 3565 | 3560 | 2216 |
| 347 | 20240927 | 133600 | 3405054020 | 3560 | 3565 | 3565 | 3555 | 3330 |
| 348 | 20240927 | 133500 | 3393210870 | 3560 | 3565 | 3570 | 3560 | 1167 |
| 349 | 20240927 | 133400 | 3389050895 | 3565 | 3565 | 3565 | 3560 | 3090 |
| 350 | 20240927 | 133300 | 3378041690 | 3570 | 3560 | 3570 | 3560 | 1957 |
| 351 | 20240927 | 133200 | 3371064860 | 3565 | 3560 | 3565 | 3560 | 1034 |
| 352 | 20240927 | 133100 | 3367380055 | 3565 | 3570 | 3570 | 3565 | 1155 |
| 353 | 20240927 | 133000 | 3363258475 | 3565 | 3580 | 3580 | 3565 | 1451 |
| 354 | 20240927 | 132900 | 3358070965 | 3580 | 3570 | 3580 | 3570 | 1661 |
| 355 | 20240927 | 132800 | 3352131955 | 3570 | 3570 | 3575 | 3560 | 3703 |
| 356 | 20240927 | 132700 | 3338920650 | 3570 | 3585 | 3590 | 3560 | 15966 |
| 357 | 20240927 | 132600 | 3281881250 | 3590 | 3580 | 3590 | 3580 | 799 |
| 358 | 20240927 | 132500 | 3279014220 | 3580 | 3585 | 3590 | 3580 | 954 |
| 359 | 20240927 | 132400 | 3275593390 | 3580 | 3585 | 3590 | 3580 | 1941 |
| 360 | 20240927 | 132300 | 3268630635 | 3585 | 3585 | 3590 | 3580 | 879 |
| 361 | 20240927 | 132200 | 3265477060 | 3580 | 3590 | 3590 | 3580 | 1287 |
| 362 | 20240927 | 132100 | 3260862910 | 3585 | 3590 | 3595 | 3585 | 994 |
| 363 | 20240927 | 132000 | 3257295090 | 3590 | 3590 | 3595 | 3590 | 2601 |
| 364 | 20240927 | 131900 | 3247946465 | 3585 | 3590 | 3590 | 3585 | 1065 |
| 365 | 20240927 | 131800 | 3244125090 | 3595 | 3590 | 3595 | 3590 | 778 |
| 366 | 20240927 | 131700 | 3241330370 | 3595 | 3590 | 3600 | 3585 | 11035 |
| 367 | 20240927 | 131600 | 3201665985 | 3585 | 3590 | 3590 | 3585 | 5056 |
| 368 | 20240927 | 131500 | 3183533340 | 3590 | 3590 | 3590 | 3580 | 1220 |
| 369 | 20240927 | 131400 | 3179156050 | 3585 | 3585 | 3590 | 3585 | 635 |
| 370 | 20240927 | 131300 | 3176878410 | 3585 | 3590 | 3590 | 3585 | 1258 |
| 371 | 20240927 | 131200 | 3172365790 | 3590 | 3585 | 3590 | 3580 | 1666 |
| 372 | 20240927 | 131100 | 3166388150 | 3590 | 3590 | 3590 | 3580 | 898 |
| 373 | 20240927 | 131000 | 3163167065 | 3585 | 3585 | 3590 | 3585 | 1344 |
| 374 | 20240927 | 130900 | 3158346950 | 3590 | 3590 | 3590 | 3585 | 1735 |
| 375 | 20240927 | 130800 | 3152120305 | 3585 | 3580 | 3585 | 3580 | 1825 |
| 376 | 20240927 | 130700 | 3145579910 | 3580 | 3580 | 3580 | 3575 | 815 |
| 377 | 20240927 | 130600 | 3142663045 | 3580 | 3580 | 3585 | 3575 | 976 |
| 378 | 20240927 | 130500 | 3139169000 | 3575 | 3575 | 3585 | 3575 | 1056 |
| 379 | 20240927 | 130400 | 3135390045 | 3570 | 3575 | 3580 | 3570 | 1867 |
| 380 | 20240927 | 130300 | 3128711615 | 3575 | 3575 | 3580 | 3570 | 931 |
| 381 | 20240927 | 130200 | 3125384670 | 3575 | 3575 | 3580 | 3570 | 1896 |
| 382 | 20240927 | 130100 | 3118604540 | 3575 | 3575 | 3575 | 3570 | 544 |
| 383 | 20240927 | 130000 | 3116661280 | 3575 | 3575 | 3575 | 3565 | 1873 |
| 384 | 20240927 | 125900 | 3109972170 | 3575 | 3570 | 3580 | 3570 | 2149 |
| 385 | 20240927 | 125800 | 3102287350 | 3570 | 3585 | 3585 | 3570 | 8213 |
| 386 | 20240927 | 125700 | 3072952110 | 3580 | 3580 | 3585 | 3575 | 1059 |
| 387 | 20240927 | 125600 | 3069160335 | 3585 | 3585 | 3590 | 3580 | 1228 |
| 388 | 20240927 | 125500 | 3064756150 | 3590 | 3590 | 3590 | 3580 | 1539 |
| 389 | 20240927 | 125400 | 3059236610 | 3585 | 3585 | 3585 | 3580 | 1206 |
| 390 | 20240927 | 125300 | 3054917105 | 3585 | 3590 | 3590 | 3585 | 1731 |
| 391 | 20240927 | 125200 | 3048705720 | 3585 | 3590 | 3590 | 3585 | 1124 |
| 392 | 20240927 | 125100 | 3044672410 | 3590 | 3585 | 3590 | 3580 | 921 |
| 393 | 20240927 | 125000 | 3041372115 | 3585 | 3580 | 3590 | 3580 | 3145 |
| 394 | 20240927 | 124900 | 3030087120 | 3585 | 3590 | 3590 | 3585 | 1168 |
| 395 | 20240927 | 124800 | 3025897785 | 3590 | 3590 | 3590 | 3585 | 1428 |
| 396 | 20240927 | 124700 | 3020774910 | 3590 | 3590 | 3590 | 3585 | 1850 |
| 397 | 20240927 | 124600 | 3014135180 | 3590 | 3585 | 3590 | 3585 | 1150 |
| 398 | 20240927 | 124500 | 3010009225 | 3590 | 3590 | 3590 | 3580 | 1247 |
| 399 | 20240927 | 124400 | 3005536635 | 3590 | 3590 | 3590 | 3585 | 891 |
| 400 | 20240927 | 124300 | 3002339955 | 3590 | 3580 | 3590 | 3580 | 1594 |
| 401 | 20240927 | 124200 | 2996624465 | 3580 | 3590 | 3590 | 3580 | 1149 |
| 402 | 20240927 | 124100 | 2992504865 | 3590 | 3590 | 3595 | 3585 | 1954 |
| 403 | 20240927 | 124000 | 2985490750 | 3590 | 3580 | 3590 | 3575 | 1216 |
| 404 | 20240927 | 123900 | 2981134690 | 3585 | 3580 | 3585 | 3575 | 1662 |
| 405 | 20240927 | 123800 | 2975183745 | 3580 | 3580 | 3585 | 3580 | 1072 |
| 406 | 20240927 | 123700 | 2971344485 | 3585 | 3580 | 3585 | 3575 | 1185 |
| 407 | 20240927 | 123600 | 2967099410 | 3580 | 3580 | 3585 | 3575 | 1639 |
| 408 | 20240927 | 123500 | 2961234150 | 3580 | 3585 | 3585 | 3580 | 1924 |
| 409 | 20240927 | 123400 | 2954337265 | 3585 | 3575 | 3585 | 3575 | 1306 |
| 410 | 20240927 | 123300 | 2949658390 | 3575 | 3575 | 3580 | 3575 | 1061 |
| 411 | 20240927 | 123200 | 2945861250 | 3575 | 3575 | 3580 | 3575 | 1053 |
| 412 | 20240927 | 123100 | 2942094375 | 3575 | 3575 | 3580 | 3570 | 1166 |
| 413 | 20240927 | 123000 | 2937925715 | 3575 | 3580 | 3580 | 3570 | 2045 |
| 414 | 20240927 | 122900 | 2930615905 | 3580 | 3580 | 3590 | 3580 | 1139 |
| 415 | 20240927 | 122800 | 2926534950 | 3580 | 3585 | 3585 | 3580 | 1116 |
| 416 | 20240927 | 122700 | 2922537300 | 3580 | 3585 | 3585 | 3575 | 1067 |
| 417 | 20240927 | 122600 | 2918715200 | 3575 | 3585 | 3590 | 3570 | 13751 |
| 418 | 20240927 | 122500 | 2869535380 | 3590 | 3590 | 3595 | 3585 | 755 |
| 419 | 20240927 | 122400 | 2866824550 | 3595 | 3595 | 3595 | 3590 | 841 |
| 420 | 20240927 | 122300 | 2863802370 | 3595 | 3590 | 3595 | 3585 | 1104 |
| 421 | 20240927 | 122200 | 2859837905 | 3590 | 3585 | 3590 | 3580 | 1923 |
| 422 | 20240927 | 122100 | 2852938030 | 3590 | 3590 | 3590 | 3585 | 936 |
| 423 | 20240927 | 122000 | 2849579315 | 3590 | 3585 | 3590 | 3585 | 1602 |
| 424 | 20240927 | 121900 | 2843831800 | 3585 | 3585 | 3590 | 3585 | 765 |
| 425 | 20240927 | 121800 | 2841087585 | 3590 | 3585 | 3590 | 3580 | 1571 |
| 426 | 20240927 | 121700 | 2835455845 | 3585 | 3595 | 3595 | 3585 | 1067 |
| 427 | 20240927 | 121600 | 2831625745 | 3595 | 3595 | 3595 | 3585 | 7514 |
| 428 | 20240927 | 121500 | 2804671215 | 3595 | 3595 | 3600 | 3590 | 1358 |
| 429 | 20240927 | 121400 | 2799788155 | 3595 | 3595 | 3600 | 3590 | 1233 |
| 430 | 20240927 | 121300 | 2795354840 | 3590 | 3590 | 3595 | 3590 | 646 |
| 431 | 20240927 | 121200 | 2793034600 | 3590 | 3590 | 3595 | 3585 | 669 |
| 432 | 20240927 | 121100 | 2790632930 | 3585 | 3590 | 3595 | 3580 | 1471 |
| 433 | 20240927 | 121000 | 2785353475 | 3590 | 3590 | 3590 | 3585 | 1378 |
| 434 | 20240927 | 120900 | 2780407970 | 3590 | 3585 | 3590 | 3585 | 1380 |
| 435 | 20240927 | 120800 | 2775456110 | 3590 | 3595 | 3595 | 3585 | 2639 |
| 436 | 20240927 | 120700 | 2765983215 | 3595 | 3595 | 3595 | 3590 | 1514 |
| 437 | 20240927 | 120600 | 2760541930 | 3595 | 3590 | 3595 | 3585 | 1087 |
| 438 | 20240927 | 120500 | 2756637740 | 3590 | 3590 | 3595 | 3585 | 1148 |
| 439 | 20240927 | 120400 | 2752513800 | 3590 | 3590 | 3595 | 3585 | 713 |
| 440 | 20240927 | 120300 | 2749953750 | 3595 | 3590 | 3595 | 3585 | 973 |
| 441 | 20240927 | 120200 | 2746459615 | 3590 | 3580 | 3605 | 3580 | 14325 |
| 442 | 20240927 | 120100 | 2694915200 | 3580 | 3580 | 3585 | 3575 | 816 |
| 443 | 20240927 | 120000 | 2691993930 | 3585 | 3580 | 3585 | 3575 | 951 |
| 444 | 20240927 | 115900 | 2688588905 | 3585 | 3585 | 3590 | 3580 | 1386 |
| 445 | 20240927 | 115800 | 2683619790 | 3585 | 3585 | 3585 | 3580 | 964 |
| 446 | 20240927 | 115700 | 2680165340 | 3580 | 3580 | 3580 | 3575 | 1455 |
| 447 | 20240927 | 115600 | 2674959210 | 3580 | 3580 | 3580 | 3575 | 974 |
| 448 | 20240927 | 115500 | 2671473225 | 3580 | 3585 | 3585 | 3580 | 2038 |
| 449 | 20240927 | 115400 | 2664174335 | 3585 | 3585 | 3590 | 3580 | 2624 |
| 450 | 20240927 | 115300 | 2654771090 | 3590 | 3590 | 3590 | 3585 | 1929 |
| 451 | 20240927 | 115200 | 2647847080 | 3590 | 3590 | 3595 | 3585 | 844 |
| 452 | 20240927 | 115100 | 2644817330 | 3590 | 3585 | 3595 | 3585 | 973 |
| 453 | 20240927 | 115000 | 2641324165 | 3590 | 3590 | 3595 | 3590 | 1150 |
| 454 | 20240927 | 114900 | 2637192305 | 3590 | 3595 | 3595 | 3585 | 2707 |
| 455 | 20240927 | 114800 | 2627471240 | 3595 | 3590 | 3595 | 3590 | 1163 |
| 456 | 20240927 | 114700 | 2623292360 | 3590 | 3590 | 3595 | 3590 | 1198 |
| 457 | 20240927 | 114600 | 2618988840 | 3590 | 3590 | 3595 | 3585 | 914 |
| 458 | 20240927 | 114500 | 2615707625 | 3590 | 3580 | 3590 | 3575 | 993 |
| 459 | 20240927 | 114400 | 2612148310 | 3580 | 3585 | 3585 | 3575 | 11823 |
| 460 | 20240927 | 114300 | 2569850140 | 3585 | 3590 | 3595 | 3585 | 1494 |
| 461 | 20240927 | 114200 | 2564487730 | 3595 | 3595 | 3595 | 3590 | 1100 |
| 462 | 20240927 | 114100 | 2560534975 | 3595 | 3590 | 3595 | 3590 | 1938 |
| 463 | 20240927 | 114000 | 2553573460 | 3585 | 3590 | 3595 | 3585 | 1330 |
| 464 | 20240927 | 113900 | 2548801250 | 3590 | 3590 | 3595 | 3585 | 1155 |
| 465 | 20240927 | 113800 | 2544655325 | 3585 | 3585 | 3595 | 3585 | 1054 |
| 466 | 20240927 | 113700 | 2540871910 | 3585 | 3590 | 3595 | 3585 | 1767 |
| 467 | 20240927 | 113600 | 2534528295 | 3590 | 3590 | 3590 | 3585 | 1874 |
| 468 | 20240927 | 113500 | 2527804145 | 3590 | 3595 | 3595 | 3590 | 1632 |
| 469 | 20240927 | 113400 | 2521941045 | 3595 | 3600 | 3600 | 3595 | 4473 |
| 470 | 20240927 | 113300 | 2505855195 | 3600 | 3600 | 3600 | 3595 | 1518 |
| 471 | 20240927 | 113200 | 2500393065 | 3600 | 3600 | 3600 | 3595 | 1246 |
| 472 | 20240927 | 113100 | 2495910050 | 3600 | 3600 | 3600 | 3595 | 1947 |
| 473 | 20240927 | 113000 | 2488902725 | 3600 | 3595 | 3605 | 3595 | 4388 |
| 474 | 20240927 | 112900 | 2473105105 | 3595 | 3595 | 3600 | 3590 | 1572 |
| 475 | 20240927 | 112800 | 2467456195 | 3595 | 3595 | 3595 | 3590 | 794 |
| 476 | 20240927 | 112700 | 2464603165 | 3590 | 3590 | 3595 | 3585 | 777 |
| 477 | 20240927 | 112600 | 2461813405 | 3585 | 3585 | 3590 | 3580 | 1378 |
| 478 | 20240927 | 112500 | 2456872140 | 3585 | 3595 | 3595 | 3585 | 1794 |
| 479 | 20240927 | 112400 | 2450427265 | 3595 | 3580 | 3595 | 3580 | 1120 |
| 480 | 20240927 | 112300 | 2446409025 | 3575 | 3595 | 3595 | 3575 | 6924 |
| 481 | 20240927 | 112200 | 2421606110 | 3595 | 3590 | 3595 | 3585 | 1540 |
| 482 | 20240927 | 112100 | 2416077870 | 3590 | 3590 | 3590 | 3585 | 1245 |
| 483 | 20240927 | 112000 | 2411611690 | 3595 | 3590 | 3595 | 3590 | 1084 |
| 484 | 20240927 | 111900 | 2407717465 | 3590 | 3585 | 3590 | 3585 | 1518 |
| 485 | 20240927 | 111800 | 2402269390 | 3590 | 3590 | 3590 | 3585 | 768 |
| 486 | 20240927 | 111700 | 2399513515 | 3585 | 3595 | 3600 | 3585 | 8190 |
| 487 | 20240927 | 111600 | 2370109995 | 3595 | 3590 | 3595 | 3585 | 1896 |
| 488 | 20240927 | 111500 | 2363301990 | 3585 | 3580 | 3590 | 3580 | 886 |
| 489 | 20240927 | 111400 | 2360127820 | 3585 | 3585 | 3585 | 3580 | 1267 |
| 490 | 20240927 | 111300 | 2355587410 | 3585 | 3580 | 3585 | 3580 | 780 |
| 491 | 20240927 | 111200 | 2352792995 | 3580 | 3590 | 3590 | 3580 | 1084 |
| 492 | 20240927 | 111100 | 2348905055 | 3590 | 3580 | 3590 | 3580 | 1412 |
| 493 | 20240927 | 111000 | 2343840980 | 3580 | 3580 | 3585 | 3575 | 749 |
| 494 | 20240927 | 110900 | 2341158260 | 3580 | 3585 | 3590 | 3580 | 2699 |
| 495 | 20240927 | 110800 | 2331481020 | 3585 | 3585 | 3585 | 3580 | 975 |
| 496 | 20240927 | 110700 | 2327987570 | 3585 | 3575 | 3585 | 3575 | 1224 |
| 497 | 20240927 | 110600 | 2323605725 | 3580 | 3580 | 3585 | 3575 | 2411 |
| 498 | 20240927 | 110500 | 2314975495 | 3580 | 3575 | 3580 | 3570 | 1059 |
| 499 | 20240927 | 110400 | 2311189645 | 3575 | 3570 | 3575 | 3565 | 979 |
| 500 | 20240927 | 110300 | 2307693530 | 3570 | 3575 | 3580 | 3570 | 1195 |
| 501 | 20240927 | 110200 | 2303418685 | 3575 | 3575 | 3580 | 3575 | 728 |
| 502 | 20240927 | 110100 | 2300815785 | 3575 | 3575 | 3575 | 3565 | 973 |
| 503 | 20240927 | 110000 | 2297343385 | 3565 | 3590 | 3590 | 3565 | 35572 |
| 504 | 20240927 | 105900 | 2170280715 | 3590 | 3600 | 3600 | 3585 | 4827 |
| 505 | 20240927 | 105800 | 2152946875 | 3595 | 3600 | 3605 | 3595 | 1922 |
| 506 | 20240927 | 105700 | 2146029115 | 3605 | 3600 | 3610 | 3600 | 2955 |
| 507 | 20240927 | 105600 | 2135386510 | 3605 | 3610 | 3610 | 3605 | 1642 |
| 508 | 20240927 | 105500 | 2129463180 | 3605 | 3605 | 3615 | 3600 | 3794 |
| 509 | 20240927 | 105400 | 2115773440 | 3605 | 3610 | 3610 | 3600 | 760 |
| 510 | 20240927 | 105300 | 2113033035 | 3615 | 3605 | 3615 | 3600 | 1079 |
| 511 | 20240927 | 105200 | 2109137525 | 3605 | 3605 | 3615 | 3600 | 1038 |
| 512 | 20240927 | 105100 | 2105391605 | 3605 | 3610 | 3610 | 3600 | 1336 |
| 513 | 20240927 | 105000 | 2100574405 | 3610 | 3610 | 3610 | 3605 | 1650 |
| 514 | 20240927 | 104900 | 2094620985 | 3610 | 3615 | 3615 | 3605 | 2462 |
| 515 | 20240927 | 104800 | 2085739975 | 3610 | 3615 | 3615 | 3605 | 5672 |
| 516 | 20240927 | 104700 | 2065270380 | 3620 | 3620 | 3625 | 3615 | 1919 |
| 517 | 20240927 | 104600 | 2058324870 | 3620 | 3625 | 3625 | 3620 | 1020 |
| 518 | 20240927 | 104500 | 2054629970 | 3625 | 3615 | 3630 | 3610 | 9256 |
| 519 | 20240927 | 104400 | 2021148205 | 3610 | 3610 | 3615 | 3610 | 7581 |
| 520 | 20240927 | 104300 | 1993774635 | 3610 | 3610 | 3610 | 3600 | 2930 |
| 521 | 20240927 | 104200 | 1983221415 | 3605 | 3605 | 3610 | 3605 | 3590 |
| 522 | 20240927 | 104100 | 1970269230 | 3610 | 3610 | 3615 | 3605 | 2001 |
| 523 | 20240927 | 104000 | 1963049965 | 3610 | 3605 | 3610 | 3600 | 2727 |
| 524 | 20240927 | 103900 | 1953220880 | 3600 | 3610 | 3615 | 3600 | 2836 |
| 525 | 20240927 | 103800 | 1942995530 | 3610 | 3615 | 3620 | 3600 | 2312 |
| 526 | 20240927 | 103700 | 1934644160 | 3620 | 3620 | 3620 | 3615 | 947 |
| 527 | 20240927 | 103600 | 1931217615 | 3620 | 3625 | 3625 | 3615 | 1784 |
| 528 | 20240927 | 103500 | 1924758305 | 3620 | 3625 | 3630 | 3620 | 3033 |
| 529 | 20240927 | 103400 | 1913764240 | 3625 | 3630 | 3630 | 3625 | 1609 |
| 530 | 20240927 | 103300 | 1907926950 | 3630 | 3625 | 3630 | 3620 | 6166 |
| 531 | 20240927 | 103200 | 1885586280 | 3625 | 3620 | 3625 | 3620 | 1678 |
| 532 | 20240927 | 103100 | 1879505785 | 3620 | 3630 | 3635 | 3620 | 1795 |
| 533 | 20240927 | 103000 | 1872995960 | 3635 | 3615 | 3635 | 3610 | 20068 |
| 534 | 20240927 | 102900 | 1800244305 | 3615 | 3620 | 3620 | 3610 | 2726 |
| 535 | 20240927 | 102800 | 1790389765 | 3615 | 3615 | 3620 | 3615 | 2811 |
| 536 | 20240927 | 102700 | 1780222125 | 3615 | 3620 | 3620 | 3615 | 570 |
| 537 | 20240927 | 102600 | 1778159410 | 3620 | 3620 | 3625 | 3620 | 6751 |
| 538 | 20240927 | 102500 | 1753710205 | 3625 | 3625 | 3630 | 3620 | 11709 |
| 539 | 20240927 | 102400 | 1711267065 | 3625 | 3615 | 3625 | 3615 | 9931 |
| 540 | 20240927 | 102300 | 1675336245 | 3615 | 3605 | 3620 | 3605 | 23097 |
| 541 | 20240927 | 102200 | 1591822125 | 3605 | 3600 | 3610 | 3595 | 13903 |
| 542 | 20240927 | 102100 | 1541753940 | 3600 | 3595 | 3600 | 3595 | 3871 |
| 543 | 20240927 | 102000 | 1527832930 | 3595 | 3585 | 3595 | 3585 | 2462 |
| 544 | 20240927 | 101900 | 1519000840 | 3575 | 3590 | 3590 | 3575 | 1293 |
| 545 | 20240927 | 101800 | 1514366840 | 3590 | 3595 | 3595 | 3585 | 738 |
| 546 | 20240927 | 101700 | 1511717540 | 3595 | 3600 | 3605 | 3595 | 965 |
| 547 | 20240927 | 101600 | 1508244035 | 3605 | 3595 | 3605 | 3590 | 56923 |
| 548 | 20240927 | 101500 | 1303355175 | 3595 | 3585 | 3600 | 3585 | 31090 |
| 549 | 20240927 | 101400 | 1191478845 | 3590 | 3580 | 3590 | 3575 | 624 |
| 550 | 20240927 | 101300 | 1189246645 | 3580 | 3585 | 3590 | 3575 | 4620 |
| 551 | 20240927 | 101200 | 1172686225 | 3585 | 3585 | 3590 | 3575 | 2560 |
| 552 | 20240927 | 101100 | 1163526385 | 3590 | 3585 | 3590 | 3580 | 4112 |
| 553 | 20240927 | 101000 | 1148765705 | 3585 | 3590 | 3590 | 3585 | 2526 |
| 554 | 20240927 | 100900 | 1139706010 | 3585 | 3590 | 3590 | 3565 | 24760 |
| 555 | 20240927 | 100800 | 1051218575 | 3590 | 3590 | 3595 | 3585 | 4200 |
| 556 | 20240927 | 100700 | 1036134205 | 3595 | 3615 | 3620 | 3585 | 17737 |
| 557 | 20240927 | 100600 | 972208190 | 3620 | 3590 | 3620 | 3590 | 26669 |
| 558 | 20240927 | 100500 | 876106730 | 3595 | 3590 | 3595 | 3585 | 5424 |
| 559 | 20240927 | 100400 | 856634130 | 3595 | 3585 | 3595 | 3580 | 8302 |
| 560 | 20240927 | 100300 | 826827370 | 3585 | 3575 | 3590 | 3570 | 22777 |
| 561 | 20240927 | 100200 | 745348250 | 3570 | 3570 | 3575 | 3565 | 7022 |
| 562 | 20240927 | 100100 | 720279500 | 3565 | 3555 | 3565 | 3555 | 5360 |
| 563 | 20240927 | 100000 | 701188255 | 3555 | 3555 | 3560 | 3555 | 1898 |
| 564 | 20240927 | 095900 | 694438600 | 3560 | 3555 | 3560 | 3555 | 2794 |
| 565 | 20240927 | 095800 | 684492710 | 3560 | 3545 | 3560 | 3545 | 5405 |
| 566 | 20240927 | 095700 | 665284725 | 3545 | 3535 | 3550 | 3535 | 2320 |
| 567 | 20240927 | 095600 | 657069245 | 3535 | 3535 | 3535 | 3535 | 1732 |
| 568 | 20240927 | 095500 | 650946625 | 3535 | 3535 | 3535 | 3535 | 116 |
| 569 | 20240927 | 095400 | 650536565 | 3535 | 3535 | 3535 | 3530 | 1856 |
| 570 | 20240927 | 095300 | 643980730 | 3535 | 3530 | 3540 | 3530 | 2028 |
| 571 | 20240927 | 095200 | 636820630 | 3535 | 3530 | 3535 | 3530 | 110 |
| 572 | 20240927 | 095100 | 636431995 | 3530 | 3530 | 3530 | 3530 | 115 |
| 573 | 20240927 | 095000 | 636026045 | 3525 | 3530 | 3530 | 3520 | 416 |
| 574 | 20240927 | 094900 | 634560045 | 3525 | 3525 | 3530 | 3525 | 432 |
| 575 | 20240927 | 094800 | 633036215 | 3530 | 3530 | 3530 | 3520 | 7746 |
| 576 | 20240927 | 094700 | 605758625 | 3530 | 3545 | 3545 | 3525 | 6431 |
| 577 | 20240927 | 094600 | 583033595 | 3545 | 3550 | 3555 | 3545 | 1742 |
| 578 | 20240927 | 094500 | 576848395 | 3545 | 3555 | 3560 | 3540 | 5115 |
| 579 | 20240927 | 094400 | 558696525 | 3555 | 3560 | 3560 | 3550 | 6133 |
| 580 | 20240927 | 094300 | 536888930 | 3560 | 3550 | 3560 | 3540 | 11209 |
| 581 | 20240927 | 094200 | 497051055 | 3545 | 3535 | 3545 | 3535 | 7077 |
| 582 | 20240927 | 094100 | 471977325 | 3535 | 3535 | 3535 | 3525 | 2528 |
| 583 | 20240927 | 094000 | 463052165 | 3535 | 3525 | 3535 | 3525 | 2697 |
| 584 | 20240927 | 093900 | 453545190 | 3525 | 3525 | 3525 | 3520 | 250 |
| 585 | 20240927 | 093800 | 452664445 | 3525 | 3525 | 3545 | 3525 | 15872 |
| 586 | 20240927 | 093700 | 396487265 | 3525 | 3525 | 3525 | 3520 | 2142 |
| 587 | 20240927 | 093600 | 388937190 | 3530 | 3530 | 3530 | 3525 | 1218 |
| 588 | 20240927 | 093500 | 384637860 | 3530 | 3530 | 3535 | 3525 | 3239 |
| 589 | 20240927 | 093400 | 373206440 | 3530 | 3525 | 3530 | 3520 | 5753 |
| 590 | 20240927 | 093300 | 352930115 | 3525 | 3510 | 3525 | 3510 | 5357 |
| 591 | 20240927 | 093200 | 334060400 | 3510 | 3490 | 3515 | 3490 | 19016 |
| 592 | 20240927 | 093100 | 267445320 | 3490 | 3475 | 3490 | 3475 | 1213 |
| 593 | 20240927 | 093000 | 263225540 | 3475 | 3470 | 3475 | 3470 | 1850 |
| 594 | 20240927 | 092900 | 256805510 | 3470 | 3465 | 3470 | 3465 | 736 |
| 595 | 20240927 | 092800 | 254253270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 596 | 20240927 | 092700 | 254253270 | 3470 | 3465 | 3470 | 3465 | 623 |
| 597 | 20240927 | 092600 | 252093960 | 3470 | 3470 | 3475 | 3470 | 651 |
| 598 | 20240927 | 092500 | 249834770 | 3470 | 3475 | 3475 | 3470 | 597 |
| 599 | 20240927 | 092400 | 247761230 | 3480 | 3485 | 3485 | 3475 | 1367 |
| 600 | 20240927 | 092300 | 243006730 | 3490 | 3495 | 3495 | 3485 | 1562 |
| 601 | 20240927 | 092200 | 237553835 | 3495 | 3490 | 3500 | 3480 | 4579 |
| 602 | 20240927 | 092100 | 221587470 | 3495 | 3495 | 3495 | 3495 | 11 |
| 603 | 20240927 | 092000 | 221549025 | 3495 | 3495 | 3500 | 3495 | 1436 |
| 604 | 20240927 | 091900 | 216525900 | 3495 | 3495 | 3500 | 3490 | 1645 |
| 605 | 20240927 | 091800 | 210778915 | 3495 | 3490 | 3495 | 3490 | 210 |
| 606 | 20240927 | 091700 | 210045730 | 3495 | 3490 | 3500 | 3480 | 7139 |
| 607 | 20240927 | 091600 | 185151845 | 3485 | 3485 | 3500 | 3485 | 2881 |
| 608 | 20240927 | 091500 | 175089585 | 3490 | 3475 | 3490 | 3475 | 6161 |
| 609 | 20240927 | 091400 | 153618510 | 3475 | 3480 | 3480 | 3470 | 2119 |
| 610 | 20240927 | 091300 | 146253380 | 3470 | 3475 | 3485 | 3470 | 2773 |
| 611 | 20240927 | 091200 | 136618715 | 3480 | 3455 | 3485 | 3455 | 5501 |
| 612 | 20240927 | 091100 | 117516505 | 3450 | 3460 | 3465 | 3450 | 1157 |
| 613 | 20240927 | 091000 | 113519065 | 3460 | 3460 | 3460 | 3460 | 340 |
| 614 | 20240927 | 090900 | 112342665 | 3460 | 3460 | 3480 | 3460 | 4930 |
| 615 | 20240927 | 090800 | 95237610 | 3460 | 3465 | 3470 | 3460 | 1766 |
| 616 | 20240927 | 090700 | 89115595 | 3465 | 3455 | 3465 | 3455 | 2485 |
| 617 | 20240927 | 090600 | 80519885 | 3455 | 3440 | 3455 | 3440 | 2758 |
| 618 | 20240927 | 090500 | 71032350 | 3455 | 3460 | 3460 | 3455 | 2005 |
| 619 | 20240927 | 090400 | 64105050 | 3460 | 3450 | 3460 | 3440 | 5217 |
| 620 | 20240927 | 090300 | 46117615 | 3445 | 3455 | 3465 | 3435 | 4003 |
| 621 | 20240927 | 090200 | 32327285 | 3455 | 3450 | 3480 | 3450 | 5341 |
| 622 | 20240927 | 090100 | 13833125 | 3445 | 3440 | 3450 | 3425 | 1287 |
| 623 | 20240927 | 090000 | 9401970 | 3440 | 3430 | 3440 | 3400 | 2167 |