29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240924 | 184000 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 13374 |
| 3 | 20240924 | 183900 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 4 | 20240924 | 183800 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 5 | 20240924 | 183700 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 6 | 20240924 | 183600 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 7 | 20240924 | 183500 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 8 | 20240924 | 183400 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 9 | 20240924 | 183300 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 10 | 20240924 | 183200 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 11 | 20240924 | 183100 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 12 | 20240924 | 183000 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 13 | 20240924 | 182900 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 14 | 20240924 | 182800 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 15 | 20240924 | 182700 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 16 | 20240924 | 182600 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 17 | 20240924 | 182500 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 18 | 20240924 | 182400 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 19 | 20240924 | 182300 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 20 | 20240924 | 182200 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 21 | 20240924 | 182100 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 22 | 20240924 | 182000 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 23 | 20240924 | 181900 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 24 | 20240924 | 181800 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 25 | 20240924 | 181700 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 26 | 20240924 | 181600 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 27 | 20240924 | 181500 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 28 | 20240924 | 181400 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 29 | 20240924 | 181300 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 30 | 20240924 | 181200 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 31 | 20240924 | 181100 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 32 | 20240924 | 181000 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 13374 |
| 33 | 20240924 | 180900 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 34 | 20240924 | 180800 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 35 | 20240924 | 180700 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 36 | 20240924 | 180600 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 37 | 20240924 | 180500 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 38 | 20240924 | 180400 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 39 | 20240924 | 180300 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 40 | 20240924 | 180200 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 41 | 20240924 | 180100 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 42 | 20240924 | 180000 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 43 | 20240924 | 175900 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 44 | 20240924 | 175800 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 45 | 20240924 | 175700 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 46 | 20240924 | 175600 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 47 | 20240924 | 175500 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 48 | 20240924 | 175400 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 49 | 20240924 | 175300 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 50 | 20240924 | 175200 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 51 | 20240924 | 175100 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 52 | 20240924 | 175000 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 53 | 20240924 | 174900 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 54 | 20240924 | 174800 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 55 | 20240924 | 174700 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 56 | 20240924 | 174600 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 57 | 20240924 | 174500 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 58 | 20240924 | 174400 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 59 | 20240924 | 174300 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 60 | 20240924 | 174200 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 61 | 20240924 | 174100 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 62 | 20240924 | 174000 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 13374 |
| 63 | 20240924 | 173900 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 64 | 20240924 | 173800 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 65 | 20240924 | 173700 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 66 | 20240924 | 173600 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 67 | 20240924 | 173500 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 68 | 20240924 | 173400 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 69 | 20240924 | 173300 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 70 | 20240924 | 173200 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 71 | 20240924 | 173100 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 72 | 20240924 | 173000 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 73 | 20240924 | 172900 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 74 | 20240924 | 172800 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 75 | 20240924 | 172700 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 76 | 20240924 | 172600 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 77 | 20240924 | 172500 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 78 | 20240924 | 172400 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 79 | 20240924 | 172300 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 80 | 20240924 | 172200 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 81 | 20240924 | 172100 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 82 | 20240924 | 172000 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 83 | 20240924 | 171900 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 84 | 20240924 | 171800 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 85 | 20240924 | 171700 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 86 | 20240924 | 171600 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 87 | 20240924 | 171500 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 88 | 20240924 | 171400 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 89 | 20240924 | 171300 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 90 | 20240924 | 171200 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 91 | 20240924 | 171100 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 92 | 20240924 | 171000 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 13374 |
| 93 | 20240924 | 170900 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 94 | 20240924 | 170800 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 95 | 20240924 | 170700 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 96 | 20240924 | 170600 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 97 | 20240924 | 170500 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 98 | 20240924 | 170400 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 99 | 20240924 | 170300 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 100 | 20240924 | 170200 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 101 | 20240924 | 170100 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 102 | 20240924 | 170000 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 103 | 20240924 | 165900 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 104 | 20240924 | 165800 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 105 | 20240924 | 165700 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 106 | 20240924 | 165600 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 107 | 20240924 | 165500 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 108 | 20240924 | 165400 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 109 | 20240924 | 165300 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 110 | 20240924 | 165200 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 111 | 20240924 | 165100 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 112 | 20240924 | 165000 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 113 | 20240924 | 164900 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 114 | 20240924 | 164800 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 115 | 20240924 | 164700 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 116 | 20240924 | 164600 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 117 | 20240924 | 164500 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 118 | 20240924 | 164400 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 119 | 20240924 | 164300 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 120 | 20240924 | 164200 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 121 | 20240924 | 164100 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 122 | 20240924 | 164000 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 13374 |
| 123 | 20240924 | 163900 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 124 | 20240924 | 163800 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 125 | 20240924 | 163700 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 126 | 20240924 | 163600 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 127 | 20240924 | 163500 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 128 | 20240924 | 163400 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 129 | 20240924 | 163300 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 130 | 20240924 | 163200 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 131 | 20240924 | 163100 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 132 | 20240924 | 163000 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 133 | 20240924 | 162900 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 134 | 20240924 | 162800 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 135 | 20240924 | 162700 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 136 | 20240924 | 162600 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 137 | 20240924 | 162500 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 138 | 20240924 | 162400 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 139 | 20240924 | 162300 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 140 | 20240924 | 162200 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 141 | 20240924 | 162100 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 142 | 20240924 | 162000 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 143 | 20240924 | 161900 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 144 | 20240924 | 161800 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 145 | 20240924 | 161700 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 146 | 20240924 | 161600 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 147 | 20240924 | 161500 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 148 | 20240924 | 161400 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 149 | 20240924 | 161300 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 150 | 20240924 | 161200 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 151 | 20240924 | 161100 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 152 | 20240924 | 161000 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 13374 |
| 153 | 20240924 | 160900 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 154 | 20240924 | 160800 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 155 | 20240924 | 160700 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 156 | 20240924 | 160600 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 157 | 20240924 | 160500 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 158 | 20240924 | 160400 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 159 | 20240924 | 160300 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 160 | 20240924 | 160200 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 161 | 20240924 | 160100 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 162 | 20240924 | 160000 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 163 | 20240924 | 155900 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 164 | 20240924 | 155800 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 165 | 20240924 | 155700 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 166 | 20240924 | 155600 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 167 | 20240924 | 155500 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 168 | 20240924 | 155400 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 169 | 20240924 | 155300 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 170 | 20240924 | 155200 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 171 | 20240924 | 155100 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 172 | 20240924 | 155000 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 173 | 20240924 | 154900 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 174 | 20240924 | 154800 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 175 | 20240924 | 154700 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 176 | 20240924 | 154600 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 177 | 20240924 | 154500 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 178 | 20240924 | 154400 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 179 | 20240924 | 154300 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 180 | 20240924 | 154200 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 181 | 20240924 | 154100 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 182 | 20240924 | 154000 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 13374 |
| 183 | 20240924 | 153900 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 184 | 20240924 | 153800 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 185 | 20240924 | 153700 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 186 | 20240924 | 153600 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 187 | 20240924 | 153500 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 188 | 20240924 | 153400 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 189 | 20240924 | 153300 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 190 | 20240924 | 153200 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 191 | 20240924 | 153100 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 192 | 20240924 | 153000 | 2530033800 | 3465 | 3465 | 3465 | 3465 | 13374 |
| 193 | 20240924 | 152900 | 2483692890 | 3465 | 3465 | 3465 | 3465 | 0 |
| 194 | 20240924 | 152800 | 2483692890 | 3465 | 3465 | 3465 | 3465 | 0 |
| 195 | 20240924 | 152700 | 2483692890 | 3465 | 3465 | 3465 | 3465 | 0 |
| 196 | 20240924 | 152600 | 2483692890 | 3465 | 3465 | 3465 | 3465 | 0 |
| 197 | 20240924 | 152500 | 2483692890 | 3465 | 3465 | 3465 | 3465 | 0 |
| 198 | 20240924 | 152400 | 2483692890 | 3465 | 3465 | 3465 | 3465 | 0 |
| 199 | 20240924 | 152300 | 2483692890 | 3465 | 3465 | 3465 | 3465 | 0 |
| 200 | 20240924 | 152200 | 2483692890 | 3465 | 3465 | 3465 | 3465 | 0 |
| 201 | 20240924 | 152100 | 2483692890 | 3465 | 3465 | 3465 | 3465 | 0 |
| 202 | 20240924 | 152000 | 2483692890 | 3465 | 3465 | 3465 | 3465 | 0 |
| 203 | 20240924 | 151900 | 2483692890 | 3465 | 3465 | 3465 | 3460 | 6415 |
| 204 | 20240924 | 151800 | 2461491005 | 3465 | 3460 | 3465 | 3460 | 6879 |
| 205 | 20240924 | 151700 | 2437687125 | 3465 | 3465 | 3465 | 3460 | 71 |
| 206 | 20240924 | 151600 | 2437441170 | 3460 | 3465 | 3465 | 3460 | 11437 |
| 207 | 20240924 | 151500 | 2397863815 | 3465 | 3460 | 3465 | 3460 | 3617 |
| 208 | 20240924 | 151400 | 2385339410 | 3465 | 3460 | 3465 | 3460 | 1006 |
| 209 | 20240924 | 151300 | 2381855245 | 3465 | 3460 | 3465 | 3460 | 1516 |
| 210 | 20240924 | 151200 | 2376603805 | 3465 | 3465 | 3465 | 3465 | 351 |
| 211 | 20240924 | 151100 | 2375387590 | 3465 | 3465 | 3465 | 3460 | 1528 |
| 212 | 20240924 | 151000 | 2370093110 | 3465 | 3465 | 3465 | 3460 | 278 |
| 213 | 20240924 | 150900 | 2369129855 | 3460 | 3465 | 3465 | 3460 | 7567 |
| 214 | 20240924 | 150800 | 2342919750 | 3465 | 3465 | 3465 | 3460 | 1226 |
| 215 | 20240924 | 150700 | 2338672660 | 3465 | 3465 | 3465 | 3465 | 1123 |
| 216 | 20240924 | 150600 | 2334781465 | 3465 | 3465 | 3470 | 3465 | 2617 |
| 217 | 20240924 | 150500 | 2325713555 | 3470 | 3465 | 3470 | 3465 | 232 |
| 218 | 20240924 | 150400 | 2324908895 | 3470 | 3465 | 3470 | 3465 | 5930 |
| 219 | 20240924 | 150300 | 2304361430 | 3465 | 3460 | 3465 | 3460 | 822 |
| 220 | 20240924 | 150200 | 2301513500 | 3465 | 3460 | 3465 | 3460 | 1386 |
| 221 | 20240924 | 150100 | 2296712670 | 3465 | 3460 | 3465 | 3460 | 3634 |
| 222 | 20240924 | 150000 | 2284129400 | 3465 | 3460 | 3465 | 3460 | 12 |
| 223 | 20240924 | 145900 | 2284087825 | 3465 | 3465 | 3465 | 3465 | 17 |
| 224 | 20240924 | 145800 | 2284028920 | 3465 | 3460 | 3465 | 3460 | 1514 |
| 225 | 20240924 | 145700 | 2278790445 | 3465 | 3465 | 3465 | 3460 | 3452 |
| 226 | 20240924 | 145600 | 2266842815 | 3465 | 3465 | 3465 | 3460 | 3984 |
| 227 | 20240924 | 145500 | 2253053445 | 3465 | 3465 | 3465 | 3465 | 463 |
| 228 | 20240924 | 145400 | 2251449150 | 3465 | 3465 | 3465 | 3465 | 619 |
| 229 | 20240924 | 145300 | 2249304315 | 3465 | 3465 | 3465 | 3465 | 1202 |
| 230 | 20240924 | 145200 | 2245139385 | 3465 | 3460 | 3465 | 3460 | 898 |
| 231 | 20240924 | 145100 | 2242032290 | 3465 | 3460 | 3465 | 3460 | 2270 |
| 232 | 20240924 | 145000 | 2234178085 | 3460 | 3460 | 3465 | 3460 | 1024 |
| 233 | 20240924 | 144900 | 2230635015 | 3465 | 3465 | 3465 | 3460 | 5205 |
| 234 | 20240924 | 144800 | 2212623315 | 3465 | 3465 | 3465 | 3460 | 375 |
| 235 | 20240924 | 144700 | 2211323990 | 3465 | 3465 | 3465 | 3460 | 1377 |
| 236 | 20240924 | 144600 | 2206552710 | 3465 | 3465 | 3465 | 3460 | 587 |
| 237 | 20240924 | 144500 | 2204519255 | 3460 | 3460 | 3465 | 3460 | 1366 |
| 238 | 20240924 | 144400 | 2199787440 | 3465 | 3465 | 3465 | 3465 | 241 |
| 239 | 20240924 | 144300 | 2198952375 | 3465 | 3460 | 3465 | 3460 | 1118 |
| 240 | 20240924 | 144200 | 2195083925 | 3465 | 3460 | 3465 | 3460 | 2354 |
| 241 | 20240924 | 144100 | 2186936480 | 3465 | 3460 | 3465 | 3460 | 663 |
| 242 | 20240924 | 144000 | 2184639410 | 3460 | 3460 | 3460 | 3460 | 1999 |
| 243 | 20240924 | 143900 | 2177722870 | 3460 | 3455 | 3460 | 3455 | 1084 |
| 244 | 20240924 | 143800 | 2173972345 | 3460 | 3455 | 3460 | 3455 | 1495 |
| 245 | 20240924 | 143700 | 2168805645 | 3460 | 3445 | 3460 | 3445 | 104 |
| 246 | 20240924 | 143600 | 2168446925 | 3450 | 3460 | 3460 | 3450 | 18961 |
| 247 | 20240924 | 143500 | 2102960640 | 3460 | 3460 | 3460 | 3460 | 861 |
| 248 | 20240924 | 143400 | 2099981580 | 3460 | 3460 | 3460 | 3460 | 250 |
| 249 | 20240924 | 143300 | 2099116580 | 3460 | 3460 | 3460 | 3460 | 11 |
| 250 | 20240924 | 143200 | 2099078520 | 3460 | 3455 | 3460 | 3455 | 178 |
| 251 | 20240924 | 143100 | 2098463270 | 3460 | 3460 | 3460 | 3460 | 2010 |
| 252 | 20240924 | 143000 | 2091508670 | 3460 | 3460 | 3460 | 3460 | 0 |
| 253 | 20240924 | 142900 | 2091508670 | 3460 | 3460 | 3460 | 3460 | 0 |
| 254 | 20240924 | 142800 | 2091508670 | 3460 | 3460 | 3460 | 3460 | 4838 |
| 255 | 20240924 | 142700 | 2074769190 | 3465 | 3460 | 3465 | 3460 | 31 |
| 256 | 20240924 | 142600 | 2074661925 | 3465 | 3465 | 3465 | 3465 | 1 |
| 257 | 20240924 | 142500 | 2074658460 | 3460 | 3465 | 3465 | 3460 | 781 |
| 258 | 20240924 | 142400 | 2071955945 | 3460 | 3465 | 3465 | 3460 | 2140 |
| 259 | 20240924 | 142300 | 2064551035 | 3465 | 3470 | 3470 | 3465 | 5835 |
| 260 | 20240924 | 142200 | 2044331750 | 3470 | 3470 | 3470 | 3465 | 994 |
| 261 | 20240924 | 142100 | 2040884270 | 3470 | 3465 | 3470 | 3465 | 592 |
| 262 | 20240924 | 142000 | 2038831020 | 3465 | 3470 | 3470 | 3465 | 1429 |
| 263 | 20240924 | 141900 | 2033877540 | 3465 | 3470 | 3470 | 3465 | 674 |
| 264 | 20240924 | 141800 | 2031538910 | 3470 | 3470 | 3470 | 3470 | 197 |
| 265 | 20240924 | 141700 | 2030855320 | 3470 | 3470 | 3475 | 3470 | 5620 |
| 266 | 20240924 | 141600 | 2011353040 | 3470 | 3465 | 3470 | 3465 | 2805 |
| 267 | 20240924 | 141500 | 2001628990 | 3465 | 3465 | 3465 | 3460 | 872 |
| 268 | 20240924 | 141400 | 1998607880 | 3465 | 3465 | 3465 | 3465 | 437 |
| 269 | 20240924 | 141300 | 1997093675 | 3465 | 3465 | 3465 | 3465 | 1368 |
| 270 | 20240924 | 141200 | 1992353555 | 3465 | 3465 | 3465 | 3460 | 422 |
| 271 | 20240924 | 141100 | 1990891425 | 3465 | 3460 | 3465 | 3460 | 301 |
| 272 | 20240924 | 141000 | 1989849960 | 3465 | 3465 | 3465 | 3460 | 3937 |
| 273 | 20240924 | 140900 | 1976227925 | 3465 | 3465 | 3465 | 3465 | 294 |
| 274 | 20240924 | 140800 | 1975209215 | 3465 | 3465 | 3465 | 3465 | 0 |
| 275 | 20240924 | 140700 | 1975209215 | 3465 | 3460 | 3465 | 3460 | 153 |
| 276 | 20240924 | 140600 | 1974679830 | 3460 | 3465 | 3465 | 3460 | 4807 |
| 277 | 20240924 | 140500 | 1958040520 | 3460 | 3470 | 3470 | 3460 | 1098 |
| 278 | 20240924 | 140400 | 1954235345 | 3470 | 3465 | 3470 | 3465 | 667 |
| 279 | 20240924 | 140300 | 1951921705 | 3470 | 3465 | 3470 | 3465 | 765 |
| 280 | 20240924 | 140200 | 1949268620 | 3465 | 3470 | 3470 | 3465 | 399 |
| 281 | 20240924 | 140100 | 1947886080 | 3465 | 3465 | 3465 | 3465 | 860 |
| 282 | 20240924 | 140000 | 1944906180 | 3465 | 3460 | 3465 | 3460 | 962 |
| 283 | 20240924 | 135900 | 1941573575 | 3460 | 3460 | 3460 | 3460 | 86 |
| 284 | 20240924 | 135800 | 1941276015 | 3460 | 3455 | 3460 | 3455 | 2064 |
| 285 | 20240924 | 135700 | 1934143830 | 3455 | 3455 | 3460 | 3455 | 1156 |
| 286 | 20240924 | 135600 | 1930147340 | 3455 | 3450 | 3460 | 3450 | 370 |
| 287 | 20240924 | 135500 | 1928867155 | 3460 | 3460 | 3460 | 3460 | 586 |
| 288 | 20240924 | 135400 | 1926839595 | 3460 | 3460 | 3465 | 3460 | 1247 |
| 289 | 20240924 | 135300 | 1922524730 | 3455 | 3455 | 3455 | 3455 | 95 |
| 290 | 20240924 | 135200 | 1922196505 | 3455 | 3455 | 3455 | 3455 | 526 |
| 291 | 20240924 | 135100 | 1920379175 | 3460 | 3450 | 3460 | 3450 | 100 |
| 292 | 20240924 | 135000 | 1920033695 | 3455 | 3455 | 3455 | 3440 | 6975 |
| 293 | 20240924 | 134900 | 1895971995 | 3460 | 3460 | 3460 | 3460 | 420 |
| 294 | 20240924 | 134800 | 1894518795 | 3460 | 3455 | 3460 | 3455 | 3269 |
| 295 | 20240924 | 134700 | 1883222750 | 3455 | 3455 | 3455 | 3445 | 489 |
| 296 | 20240924 | 134600 | 1881533520 | 3450 | 3450 | 3455 | 3450 | 1963 |
| 297 | 20240924 | 134500 | 1874755610 | 3455 | 3450 | 3455 | 3450 | 1290 |
| 298 | 20240924 | 134400 | 1870302225 | 3445 | 3455 | 3455 | 3445 | 600 |
| 299 | 20240924 | 134300 | 1868229720 | 3455 | 3455 | 3455 | 3450 | 634 |
| 300 | 20240924 | 134200 | 1866039290 | 3455 | 3450 | 3455 | 3450 | 2304 |
| 301 | 20240924 | 134100 | 1858086760 | 3455 | 3450 | 3455 | 3445 | 1044 |
| 302 | 20240924 | 134000 | 1854485240 | 3450 | 3450 | 3450 | 3445 | 24 |
| 303 | 20240924 | 133900 | 1854402545 | 3445 | 3450 | 3450 | 3445 | 3083 |
| 304 | 20240924 | 133800 | 1843779140 | 3450 | 3450 | 3450 | 3450 | 0 |
| 305 | 20240924 | 133700 | 1843779140 | 3450 | 3450 | 3450 | 3445 | 224 |
| 306 | 20240924 | 133600 | 1843006950 | 3450 | 3450 | 3450 | 3450 | 0 |
| 307 | 20240924 | 133500 | 1843006950 | 3450 | 3445 | 3450 | 3445 | 11 |
| 308 | 20240924 | 133400 | 1842969050 | 3450 | 3450 | 3450 | 3450 | 122 |
| 309 | 20240924 | 133300 | 1842548150 | 3450 | 3450 | 3450 | 3450 | 390 |
| 310 | 20240924 | 133200 | 1841202650 | 3450 | 3445 | 3450 | 3445 | 53 |
| 311 | 20240924 | 133100 | 1841020060 | 3450 | 3450 | 3450 | 3450 | 32 |
| 312 | 20240924 | 133000 | 1840909660 | 3450 | 3450 | 3450 | 3450 | 101 |
| 313 | 20240924 | 132900 | 1840561210 | 3450 | 3450 | 3450 | 3450 | 146 |
| 314 | 20240924 | 132800 | 1840057510 | 3450 | 3445 | 3450 | 3445 | 7014 |
| 315 | 20240924 | 132700 | 1815893535 | 3445 | 3445 | 3445 | 3445 | 4609 |
| 316 | 20240924 | 132600 | 1800015530 | 3440 | 3440 | 3440 | 3440 | 1337 |
| 317 | 20240924 | 132500 | 1795416250 | 3440 | 3440 | 3440 | 3440 | 23 |
| 318 | 20240924 | 132400 | 1795337130 | 3440 | 3440 | 3440 | 3440 | 44 |
| 319 | 20240924 | 132300 | 1795185770 | 3440 | 3440 | 3440 | 3440 | 11 |
| 320 | 20240924 | 132200 | 1795147930 | 3445 | 3445 | 3445 | 3440 | 1068 |
| 321 | 20240924 | 132100 | 1791470740 | 3445 | 3445 | 3445 | 3445 | 30 |
| 322 | 20240924 | 132000 | 1791367390 | 3445 | 3445 | 3445 | 3445 | 10 |
| 323 | 20240924 | 131900 | 1791332940 | 3445 | 3445 | 3445 | 3445 | 131 |
| 324 | 20240924 | 131800 | 1790881645 | 3445 | 3445 | 3445 | 3445 | 10 |
| 325 | 20240924 | 131700 | 1790847195 | 3445 | 3445 | 3445 | 3445 | 0 |
| 326 | 20240924 | 131600 | 1790847195 | 3445 | 3445 | 3445 | 3445 | 0 |
| 327 | 20240924 | 131500 | 1790847195 | 3445 | 3445 | 3445 | 3445 | 21 |
| 328 | 20240924 | 131400 | 1790774850 | 3445 | 3445 | 3445 | 3445 | 4 |
| 329 | 20240924 | 131300 | 1790761070 | 3445 | 3445 | 3445 | 3445 | 0 |
| 330 | 20240924 | 131200 | 1790761070 | 3445 | 3445 | 3445 | 3440 | 414 |
| 331 | 20240924 | 131100 | 1789336840 | 3445 | 3440 | 3445 | 3440 | 2501 |
| 332 | 20240924 | 131000 | 1780733395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 333 | 20240924 | 130900 | 1780733395 | 3440 | 3440 | 3440 | 3440 | 39 |
| 334 | 20240924 | 130800 | 1780599235 | 3445 | 3445 | 3445 | 3445 | 10 |
| 335 | 20240924 | 130700 | 1780564785 | 3445 | 3440 | 3445 | 3435 | 1508 |
| 336 | 20240924 | 130600 | 1775377590 | 3445 | 3440 | 3445 | 3440 | 1723 |
| 337 | 20240924 | 130500 | 1769450465 | 3440 | 3440 | 3440 | 3435 | 16 |
| 338 | 20240924 | 130400 | 1769395450 | 3440 | 3440 | 3440 | 3440 | 3 |
| 339 | 20240924 | 130300 | 1769385130 | 3440 | 3440 | 3440 | 3440 | 0 |
| 340 | 20240924 | 130200 | 1769385130 | 3440 | 3440 | 3440 | 3440 | 1 |
| 341 | 20240924 | 130100 | 1769381690 | 3440 | 3430 | 3440 | 3430 | 31 |
| 342 | 20240924 | 130000 | 1769275350 | 3440 | 3430 | 3440 | 3430 | 103 |
| 343 | 20240924 | 125900 | 1768921540 | 3440 | 3440 | 3440 | 3440 | 0 |
| 344 | 20240924 | 125800 | 1768921540 | 3440 | 3440 | 3440 | 3440 | 20 |
| 345 | 20240924 | 125700 | 1768852740 | 3440 | 3440 | 3440 | 3440 | 0 |
| 346 | 20240924 | 125600 | 1768852740 | 3440 | 3430 | 3440 | 3425 | 3252 |
| 347 | 20240924 | 125500 | 1757699615 | 3430 | 3425 | 3430 | 3425 | 332 |
| 348 | 20240924 | 125400 | 1756562355 | 3430 | 3430 | 3430 | 3430 | 50 |
| 349 | 20240924 | 125300 | 1756390855 | 3430 | 3440 | 3440 | 3430 | 5284 |
| 350 | 20240924 | 125200 | 1738260730 | 3440 | 3435 | 3440 | 3435 | 29 |
| 351 | 20240924 | 125100 | 1738161110 | 3440 | 3440 | 3440 | 3440 | 1 |
| 352 | 20240924 | 125000 | 1738157670 | 3440 | 3440 | 3440 | 3440 | 1 |
| 353 | 20240924 | 124900 | 1738154230 | 3435 | 3440 | 3440 | 3435 | 505 |
| 354 | 20240924 | 124800 | 1736418030 | 3440 | 3440 | 3440 | 3440 | 0 |
| 355 | 20240924 | 124700 | 1736418030 | 3440 | 3435 | 3440 | 3435 | 1438 |
| 356 | 20240924 | 124600 | 1731478490 | 3440 | 3440 | 3440 | 3440 | 0 |
| 357 | 20240924 | 124500 | 1731478490 | 3440 | 3440 | 3440 | 3440 | 171 |
| 358 | 20240924 | 124400 | 1730890250 | 3435 | 3440 | 3440 | 3435 | 101 |
| 359 | 20240924 | 124300 | 1730543310 | 3440 | 3440 | 3440 | 3440 | 289 |
| 360 | 20240924 | 124200 | 1729549150 | 3440 | 3440 | 3440 | 3440 | 0 |
| 361 | 20240924 | 124100 | 1729549150 | 3440 | 3435 | 3440 | 3435 | 101 |
| 362 | 20240924 | 124000 | 1729202210 | 3440 | 3440 | 3440 | 3440 | 4 |
| 363 | 20240924 | 123900 | 1729188450 | 3440 | 3440 | 3440 | 3440 | 0 |
| 364 | 20240924 | 123800 | 1729188450 | 3440 | 3435 | 3440 | 3435 | 2135 |
| 365 | 20240924 | 123700 | 1721854720 | 3445 | 3445 | 3445 | 3445 | 813 |
| 366 | 20240924 | 123600 | 1719053935 | 3445 | 3445 | 3445 | 3445 | 1 |
| 367 | 20240924 | 123500 | 1719050490 | 3445 | 3440 | 3445 | 3440 | 3178 |
| 368 | 20240924 | 123400 | 1708118145 | 3445 | 3440 | 3445 | 3440 | 870 |
| 369 | 20240924 | 123300 | 1705125065 | 3445 | 3440 | 3445 | 3440 | 12 |
| 370 | 20240924 | 123200 | 1705083735 | 3445 | 3445 | 3445 | 3445 | 0 |
| 371 | 20240924 | 123100 | 1705083735 | 3445 | 3440 | 3445 | 3440 | 41 |
| 372 | 20240924 | 123000 | 1704942690 | 3445 | 3440 | 3445 | 3440 | 13 |
| 373 | 20240924 | 122900 | 1704897945 | 3440 | 3440 | 3445 | 3440 | 32 |
| 374 | 20240924 | 122800 | 1704787810 | 3440 | 3445 | 3445 | 3440 | 457 |
| 375 | 20240924 | 122700 | 1703215670 | 3440 | 3440 | 3445 | 3440 | 31 |
| 376 | 20240924 | 122600 | 1703108985 | 3445 | 3440 | 3445 | 3440 | 83 |
| 377 | 20240924 | 122500 | 1702823160 | 3445 | 3440 | 3445 | 3440 | 1024 |
| 378 | 20240924 | 122400 | 1699300560 | 3445 | 3440 | 3445 | 3440 | 2 |
| 379 | 20240924 | 122300 | 1699293675 | 3445 | 3445 | 3445 | 3445 | 0 |
| 380 | 20240924 | 122200 | 1699293675 | 3445 | 3445 | 3445 | 3440 | 1118 |
| 381 | 20240924 | 122100 | 1695443665 | 3445 | 3445 | 3445 | 3445 | 0 |
| 382 | 20240924 | 122000 | 1695443665 | 3445 | 3440 | 3445 | 3440 | 4 |
| 383 | 20240924 | 121900 | 1695429900 | 3445 | 3440 | 3445 | 3440 | 1749 |
| 384 | 20240924 | 121800 | 1689413330 | 3440 | 3440 | 3440 | 3440 | 10 |
| 385 | 20240924 | 121700 | 1689378930 | 3440 | 3435 | 3440 | 3435 | 61 |
| 386 | 20240924 | 121600 | 1689169390 | 3440 | 3440 | 3440 | 3440 | 2 |
| 387 | 20240924 | 121500 | 1689162510 | 3440 | 3435 | 3440 | 3435 | 22 |
| 388 | 20240924 | 121400 | 1689086835 | 3440 | 3440 | 3440 | 3440 | 100 |
| 389 | 20240924 | 121300 | 1688742835 | 3440 | 3440 | 3440 | 3440 | 200 |
| 390 | 20240924 | 121200 | 1688054835 | 3440 | 3440 | 3440 | 3435 | 404 |
| 391 | 20240924 | 121100 | 1686665085 | 3440 | 3440 | 3440 | 3440 | 748 |
| 392 | 20240924 | 121000 | 1684091965 | 3440 | 3440 | 3440 | 3440 | 0 |
| 393 | 20240924 | 120900 | 1684091965 | 3440 | 3435 | 3440 | 3435 | 1349 |
| 394 | 20240924 | 120800 | 1679458015 | 3440 | 3440 | 3440 | 3440 | 0 |
| 395 | 20240924 | 120700 | 1679458015 | 3440 | 3440 | 3440 | 3435 | 4 |
| 396 | 20240924 | 120600 | 1679444260 | 3440 | 3440 | 3440 | 3440 | 0 |
| 397 | 20240924 | 120500 | 1679444260 | 3440 | 3440 | 3440 | 3440 | 22 |
| 398 | 20240924 | 120400 | 1679368580 | 3440 | 3440 | 3440 | 3440 | 3 |
| 399 | 20240924 | 120300 | 1679358260 | 3440 | 3435 | 3440 | 3435 | 220 |
| 400 | 20240924 | 120200 | 1678602555 | 3440 | 3435 | 3440 | 3435 | 2 |
| 401 | 20240924 | 120100 | 1678595680 | 3440 | 3435 | 3440 | 3435 | 180 |
| 402 | 20240924 | 120000 | 1677977375 | 3440 | 3440 | 3445 | 3440 | 20 |
| 403 | 20240924 | 115900 | 1677908535 | 3440 | 3440 | 3445 | 3435 | 4068 |
| 404 | 20240924 | 115800 | 1663931775 | 3440 | 3430 | 3440 | 3430 | 533 |
| 405 | 20240924 | 115700 | 1662100525 | 3435 | 3430 | 3435 | 3430 | 130 |
| 406 | 20240924 | 115600 | 1661654035 | 3430 | 3435 | 3435 | 3430 | 32 |
| 407 | 20240924 | 115500 | 1661544220 | 3430 | 3430 | 3435 | 3430 | 2173 |
| 408 | 20240924 | 115400 | 1654090195 | 3430 | 3435 | 3435 | 3430 | 87 |
| 409 | 20240924 | 115300 | 1653791435 | 3435 | 3430 | 3440 | 3430 | 365 |
| 410 | 20240924 | 115200 | 1652538455 | 3435 | 3440 | 3440 | 3430 | 1357 |
| 411 | 20240924 | 115100 | 1647879375 | 3440 | 3440 | 3440 | 3440 | 1 |
| 412 | 20240924 | 115000 | 1647875935 | 3445 | 3445 | 3445 | 3435 | 181 |
| 413 | 20240924 | 114900 | 1647253075 | 3445 | 3440 | 3445 | 3440 | 132 |
| 414 | 20240924 | 114800 | 1646798870 | 3440 | 3445 | 3445 | 3440 | 15 |
| 415 | 20240924 | 114700 | 1646747225 | 3445 | 3440 | 3445 | 3435 | 45 |
| 416 | 20240924 | 114600 | 1646592480 | 3445 | 3440 | 3445 | 3440 | 659 |
| 417 | 20240924 | 114500 | 1644325460 | 3445 | 3440 | 3445 | 3440 | 191 |
| 418 | 20240924 | 114400 | 1643667965 | 3445 | 3435 | 3445 | 3435 | 1116 |
| 419 | 20240924 | 114300 | 1639830185 | 3440 | 3440 | 3440 | 3440 | 30 |
| 420 | 20240924 | 114200 | 1639726985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 421 | 20240924 | 114100 | 1639726985 | 3440 | 3435 | 3440 | 3435 | 26 |
| 422 | 20240924 | 114000 | 1639637595 | 3425 | 3440 | 3440 | 3425 | 6067 |
| 423 | 20240924 | 113900 | 1618843665 | 3440 | 3435 | 3440 | 3435 | 101 |
| 424 | 20240924 | 113800 | 1618496725 | 3440 | 3440 | 3440 | 3440 | 0 |
| 425 | 20240924 | 113700 | 1618496725 | 3440 | 3440 | 3440 | 3440 | 51 |
| 426 | 20240924 | 113600 | 1618321285 | 3430 | 3440 | 3440 | 3430 | 615 |
| 427 | 20240924 | 113500 | 1616210790 | 3440 | 3430 | 3440 | 3430 | 3740 |
| 428 | 20240924 | 113400 | 1603368475 | 3435 | 3430 | 3435 | 3430 | 20 |
| 429 | 20240924 | 113300 | 1603299870 | 3435 | 3435 | 3435 | 3435 | 4 |
| 430 | 20240924 | 113200 | 1603286130 | 3435 | 3435 | 3435 | 3435 | 99 |
| 431 | 20240924 | 113100 | 1602946065 | 3435 | 3435 | 3435 | 3435 | 23 |
| 432 | 20240924 | 113000 | 1602867060 | 3435 | 3430 | 3435 | 3430 | 1073 |
| 433 | 20240924 | 112900 | 1599181665 | 3435 | 3435 | 3435 | 3430 | 241 |
| 434 | 20240924 | 112800 | 1598354830 | 3435 | 3430 | 3435 | 3430 | 351 |
| 435 | 20240924 | 112700 | 1597150895 | 3435 | 3435 | 3435 | 3435 | 101 |
| 436 | 20240924 | 112600 | 1596803960 | 3435 | 3440 | 3440 | 3430 | 1071 |
| 437 | 20240924 | 112500 | 1593128575 | 3440 | 3435 | 3440 | 3435 | 1661 |
| 438 | 20240924 | 112400 | 1587421985 | 3435 | 3430 | 3435 | 3430 | 244 |
| 439 | 20240924 | 112300 | 1586584660 | 3430 | 3435 | 3435 | 3430 | 463 |
| 440 | 20240924 | 112200 | 1584996550 | 3430 | 3430 | 3430 | 3430 | 1885 |
| 441 | 20240924 | 112100 | 1578531000 | 3430 | 3430 | 3430 | 3430 | 373 |
| 442 | 20240924 | 112000 | 1577251610 | 3430 | 3430 | 3430 | 3430 | 236 |
| 443 | 20240924 | 111900 | 1576442130 | 3430 | 3430 | 3430 | 3430 | 537 |
| 444 | 20240924 | 111800 | 1574600220 | 3430 | 3430 | 3430 | 3430 | 1 |
| 445 | 20240924 | 111700 | 1574596790 | 3430 | 3425 | 3430 | 3420 | 2547 |
| 446 | 20240924 | 111600 | 1565879180 | 3430 | 3430 | 3430 | 3425 | 2912 |
| 447 | 20240924 | 111500 | 1555902055 | 3425 | 3425 | 3425 | 3425 | 355 |
| 448 | 20240924 | 111400 | 1554686180 | 3430 | 3430 | 3430 | 3425 | 3109 |
| 449 | 20240924 | 111300 | 1544037310 | 3430 | 3435 | 3435 | 3430 | 2046 |
| 450 | 20240924 | 111200 | 1537019490 | 3430 | 3435 | 3435 | 3425 | 2366 |
| 451 | 20240924 | 111100 | 1528912560 | 3435 | 3435 | 3440 | 3430 | 16714 |
| 452 | 20240924 | 111000 | 1471543555 | 3440 | 3440 | 3445 | 3440 | 319 |
| 453 | 20240924 | 110900 | 1470446180 | 3440 | 3440 | 3445 | 3440 | 827 |
| 454 | 20240924 | 110800 | 1467601290 | 3445 | 3445 | 3445 | 3435 | 109 |
| 455 | 20240924 | 110700 | 1467226325 | 3440 | 3445 | 3450 | 3440 | 11478 |
| 456 | 20240924 | 110600 | 1427741180 | 3445 | 3445 | 3450 | 3445 | 2666 |
| 457 | 20240924 | 110500 | 1418556770 | 3445 | 3445 | 3445 | 3440 | 1222 |
| 458 | 20240924 | 110400 | 1414352065 | 3445 | 3445 | 3450 | 3445 | 7788 |
| 459 | 20240924 | 110300 | 1387522400 | 3445 | 3445 | 3450 | 3445 | 4968 |
| 460 | 20240924 | 110200 | 1370403805 | 3450 | 3455 | 3455 | 3450 | 24929 |
| 461 | 20240924 | 110100 | 1284397600 | 3460 | 3450 | 3460 | 3450 | 107 |
| 462 | 20240924 | 110000 | 1284028430 | 3450 | 3455 | 3460 | 3450 | 2411 |
| 463 | 20240924 | 105900 | 1275702910 | 3460 | 3460 | 3460 | 3460 | 0 |
| 464 | 20240924 | 105800 | 1275702910 | 3460 | 3460 | 3460 | 3460 | 0 |
| 465 | 20240924 | 105700 | 1275702910 | 3460 | 3455 | 3460 | 3455 | 1768 |
| 466 | 20240924 | 105600 | 1269591750 | 3455 | 3455 | 3455 | 3455 | 300 |
| 467 | 20240924 | 105500 | 1268555250 | 3455 | 3455 | 3460 | 3455 | 2305 |
| 468 | 20240924 | 105400 | 1260591325 | 3455 | 3455 | 3455 | 3455 | 4649 |
| 469 | 20240924 | 105300 | 1244529030 | 3455 | 3460 | 3460 | 3455 | 1170 |
| 470 | 20240924 | 105200 | 1240482505 | 3460 | 3460 | 3460 | 3455 | 555 |
| 471 | 20240924 | 105100 | 1238562445 | 3470 | 3460 | 3470 | 3455 | 827 |
| 472 | 20240924 | 105000 | 1235704240 | 3470 | 3465 | 3470 | 3460 | 24 |
| 473 | 20240924 | 104900 | 1235621060 | 3470 | 3465 | 3470 | 3455 | 8981 |
| 474 | 20240924 | 104800 | 1204544500 | 3470 | 3465 | 3470 | 3465 | 7428 |
| 475 | 20240924 | 104700 | 1178806470 | 3470 | 3465 | 3470 | 3465 | 717 |
| 476 | 20240924 | 104600 | 1176322055 | 3470 | 3470 | 3470 | 3470 | 30 |
| 477 | 20240924 | 104500 | 1176217955 | 3470 | 3470 | 3470 | 3470 | 218 |
| 478 | 20240924 | 104400 | 1175461495 | 3470 | 3470 | 3475 | 3470 | 402 |
| 479 | 20240924 | 104300 | 1174066550 | 3470 | 3470 | 3470 | 3470 | 639 |
| 480 | 20240924 | 104200 | 1171849220 | 3470 | 3470 | 3470 | 3470 | 2291 |
| 481 | 20240924 | 104100 | 1163899450 | 3475 | 3475 | 3480 | 3475 | 712 |
| 482 | 20240924 | 104000 | 1161424195 | 3480 | 3480 | 3480 | 3475 | 127 |
| 483 | 20240924 | 103900 | 1160982365 | 3480 | 3480 | 3480 | 3480 | 0 |
| 484 | 20240924 | 103800 | 1160982365 | 3480 | 3475 | 3480 | 3475 | 520 |
| 485 | 20240924 | 103700 | 1159175125 | 3475 | 3465 | 3475 | 3465 | 42051 |
| 486 | 20240924 | 103600 | 1013462095 | 3465 | 3465 | 3465 | 3460 | 4111 |
| 487 | 20240924 | 103500 | 999218480 | 3465 | 3460 | 3465 | 3460 | 1130 |
| 488 | 20240924 | 103400 | 995305170 | 3465 | 3460 | 3465 | 3460 | 577 |
| 489 | 20240924 | 103300 | 993307475 | 3455 | 3465 | 3465 | 3455 | 564 |
| 490 | 20240924 | 103200 | 991353750 | 3465 | 3455 | 3465 | 3455 | 1579 |
| 491 | 20240924 | 103100 | 985884930 | 3455 | 3460 | 3465 | 3455 | 4690 |
| 492 | 20240924 | 103000 | 969675960 | 3460 | 3460 | 3460 | 3460 | 615 |
| 493 | 20240924 | 102900 | 967548060 | 3455 | 3460 | 3465 | 3450 | 19020 |
| 494 | 20240924 | 102800 | 901822425 | 3465 | 3460 | 3465 | 3455 | 2024 |
| 495 | 20240924 | 102700 | 894819865 | 3460 | 3460 | 3465 | 3460 | 407 |
| 496 | 20240924 | 102600 | 893411625 | 3465 | 3475 | 3475 | 3460 | 28466 |
| 497 | 20240924 | 102500 | 794798885 | 3475 | 3470 | 3475 | 3470 | 742 |
| 498 | 20240924 | 102400 | 792224135 | 3475 | 3475 | 3475 | 3470 | 1107 |
| 499 | 20240924 | 102300 | 788379095 | 3475 | 3475 | 3475 | 3475 | 1465 |
| 500 | 20240924 | 102200 | 783288220 | 3480 | 3475 | 3480 | 3475 | 2148 |
| 501 | 20240924 | 102100 | 775823910 | 3480 | 3475 | 3480 | 3475 | 240 |
| 502 | 20240924 | 102000 | 774989855 | 3480 | 3475 | 3480 | 3475 | 1147 |
| 503 | 20240924 | 101900 | 770999020 | 3480 | 3480 | 3480 | 3475 | 636 |
| 504 | 20240924 | 101800 | 768788830 | 3480 | 3480 | 3480 | 3480 | 0 |
| 505 | 20240924 | 101700 | 768788830 | 3480 | 3480 | 3480 | 3475 | 362 |
| 506 | 20240924 | 101600 | 767530445 | 3480 | 3475 | 3480 | 3475 | 209 |
| 507 | 20240924 | 101500 | 766804165 | 3480 | 3480 | 3480 | 3475 | 311 |
| 508 | 20240924 | 101400 | 765723385 | 3480 | 3475 | 3480 | 3475 | 1758 |
| 509 | 20240924 | 101300 | 759613795 | 3480 | 3485 | 3485 | 3480 | 1037 |
| 510 | 20240924 | 101200 | 756005025 | 3480 | 3480 | 3480 | 3480 | 974 |
| 511 | 20240924 | 101100 | 752615505 | 3485 | 3480 | 3485 | 3480 | 251 |
| 512 | 20240924 | 101000 | 751742020 | 3485 | 3480 | 3485 | 3480 | 148 |
| 513 | 20240924 | 100900 | 751226955 | 3485 | 3485 | 3485 | 3485 | 0 |
| 514 | 20240924 | 100800 | 751226955 | 3485 | 3485 | 3485 | 3485 | 110 |
| 515 | 20240924 | 100700 | 750843605 | 3485 | 3485 | 3485 | 3485 | 1000 |
| 516 | 20240924 | 100600 | 747358605 | 3485 | 3480 | 3485 | 3480 | 66 |
| 517 | 20240924 | 100500 | 747128915 | 3485 | 3485 | 3485 | 3480 | 787 |
| 518 | 20240924 | 100400 | 744390070 | 3480 | 3480 | 3485 | 3480 | 1541 |
| 519 | 20240924 | 100300 | 739027370 | 3480 | 3480 | 3480 | 3480 | 51 |
| 520 | 20240924 | 100200 | 738849890 | 3480 | 3480 | 3480 | 3480 | 283 |
| 521 | 20240924 | 100100 | 737865050 | 3480 | 3480 | 3480 | 3480 | 1545 |
| 522 | 20240924 | 100000 | 732488450 | 3480 | 3470 | 3480 | 3470 | 83 |
| 523 | 20240924 | 095900 | 732200420 | 3480 | 3475 | 3480 | 3470 | 460 |
| 524 | 20240924 | 095800 | 730603130 | 3480 | 3475 | 3480 | 3475 | 2000 |
| 525 | 20240924 | 095700 | 723643625 | 3475 | 3470 | 3480 | 3470 | 235 |
| 526 | 20240924 | 095600 | 722828145 | 3480 | 3480 | 3480 | 3475 | 1763 |
| 527 | 20240924 | 095500 | 716699780 | 3480 | 3475 | 3480 | 3470 | 773 |
| 528 | 20240924 | 095400 | 714013605 | 3475 | 3475 | 3475 | 3470 | 647 |
| 529 | 20240924 | 095300 | 711767940 | 3475 | 3475 | 3475 | 3470 | 106 |
| 530 | 20240924 | 095200 | 711399735 | 3470 | 3470 | 3475 | 3470 | 817 |
| 531 | 20240924 | 095100 | 708562185 | 3475 | 3475 | 3480 | 3470 | 1708 |
| 532 | 20240924 | 095000 | 702631875 | 3475 | 3465 | 3475 | 3465 | 2525 |
| 533 | 20240924 | 094900 | 693880660 | 3465 | 3470 | 3470 | 3465 | 3620 |
| 534 | 20240924 | 094800 | 681335510 | 3470 | 3465 | 3470 | 3465 | 105 |
| 535 | 20240924 | 094700 | 680971180 | 3470 | 3475 | 3475 | 3470 | 1337 |
| 536 | 20240924 | 094600 | 676331395 | 3475 | 3475 | 3480 | 3475 | 235 |
| 537 | 20240924 | 094500 | 675514750 | 3480 | 3475 | 3480 | 3470 | 210 |
| 538 | 20240924 | 094400 | 674785020 | 3470 | 3475 | 3480 | 3470 | 4037 |
| 539 | 20240924 | 094300 | 660756515 | 3485 | 3480 | 3485 | 3475 | 302 |
| 540 | 20240924 | 094200 | 659705545 | 3485 | 3480 | 3485 | 3480 | 5523 |
| 541 | 20240924 | 094100 | 640485490 | 3480 | 3480 | 3480 | 3480 | 1710 |
| 542 | 20240924 | 094000 | 634534690 | 3480 | 3480 | 3485 | 3475 | 384 |
| 543 | 20240924 | 093900 | 633199355 | 3480 | 3475 | 3485 | 3470 | 2717 |
| 544 | 20240924 | 093800 | 623746525 | 3480 | 3475 | 3480 | 3470 | 838 |
| 545 | 20240924 | 093700 | 620834710 | 3475 | 3485 | 3485 | 3465 | 13507 |
| 546 | 20240924 | 093600 | 574001590 | 3485 | 3465 | 3485 | 3465 | 11610 |
| 547 | 20240924 | 093500 | 533717625 | 3470 | 3490 | 3490 | 3470 | 27891 |
| 548 | 20240924 | 093400 | 436897070 | 3490 | 3495 | 3495 | 3490 | 601 |
| 549 | 20240924 | 093300 | 434799545 | 3495 | 3495 | 3495 | 3490 | 489 |
| 550 | 20240924 | 093200 | 433092315 | 3495 | 3495 | 3495 | 3485 | 6012 |
| 551 | 20240924 | 093100 | 412120215 | 3490 | 3495 | 3495 | 3490 | 112 |
| 552 | 20240924 | 093000 | 411728780 | 3495 | 3500 | 3500 | 3495 | 348 |
| 553 | 20240924 | 092900 | 410512270 | 3500 | 3500 | 3500 | 3500 | 292 |
| 554 | 20240924 | 092800 | 409490270 | 3500 | 3495 | 3500 | 3495 | 4321 |
| 555 | 20240924 | 092700 | 394384270 | 3495 | 3495 | 3495 | 3490 | 1835 |
| 556 | 20240924 | 092600 | 387973460 | 3495 | 3485 | 3495 | 3485 | 2448 |
| 557 | 20240924 | 092500 | 379430505 | 3480 | 3490 | 3490 | 3480 | 4635 |
| 558 | 20240924 | 092400 | 363287040 | 3485 | 3470 | 3490 | 3470 | 12391 |
| 559 | 20240924 | 092300 | 320230490 | 3475 | 3475 | 3475 | 3470 | 828 |
| 560 | 20240924 | 092200 | 317354040 | 3475 | 3485 | 3490 | 3470 | 17070 |
| 561 | 20240924 | 092100 | 257980765 | 3490 | 3490 | 3490 | 3490 | 50 |
| 562 | 20240924 | 092000 | 257806265 | 3490 | 3485 | 3490 | 3485 | 1175 |
| 563 | 20240924 | 091900 | 253711380 | 3490 | 3490 | 3490 | 3485 | 1055 |
| 564 | 20240924 | 091800 | 250034640 | 3490 | 3490 | 3495 | 3490 | 916 |
| 565 | 20240924 | 091700 | 246837795 | 3495 | 3495 | 3500 | 3495 | 3119 |
| 566 | 20240924 | 091600 | 235925260 | 3495 | 3495 | 3495 | 3485 | 2544 |
| 567 | 20240924 | 091500 | 227036550 | 3495 | 3490 | 3495 | 3490 | 1022 |
| 568 | 20240924 | 091400 | 223469660 | 3495 | 3490 | 3495 | 3485 | 2884 |
| 569 | 20240924 | 091300 | 213406575 | 3490 | 3480 | 3490 | 3480 | 7301 |
| 570 | 20240924 | 091200 | 187965645 | 3485 | 3485 | 3485 | 3475 | 2294 |
| 571 | 20240924 | 091100 | 179980170 | 3485 | 3480 | 3485 | 3475 | 2308 |
| 572 | 20240924 | 091000 | 171956030 | 3475 | 3490 | 3490 | 3475 | 4438 |
| 573 | 20240924 | 090900 | 156515215 | 3485 | 3495 | 3495 | 3485 | 3515 |
| 574 | 20240924 | 090800 | 144251000 | 3495 | 3495 | 3495 | 3495 | 130 |
| 575 | 20240924 | 090700 | 143796650 | 3495 | 3485 | 3495 | 3480 | 2001 |
| 576 | 20240924 | 090600 | 136820285 | 3495 | 3490 | 3495 | 3485 | 693 |
| 577 | 20240924 | 090500 | 134401705 | 3490 | 3485 | 3490 | 3485 | 1469 |
| 578 | 20240924 | 090400 | 129281980 | 3485 | 3480 | 3485 | 3475 | 3256 |
| 579 | 20240924 | 090300 | 117960975 | 3485 | 3485 | 3485 | 3475 | 4902 |
| 580 | 20240924 | 090200 | 100915905 | 3485 | 3495 | 3495 | 3480 | 10956 |
| 581 | 20240924 | 090100 | 62745835 | 3495 | 3500 | 3505 | 3490 | 702 |
| 582 | 20240924 | 090000 | 60289775 | 3505 | 3475 | 3505 | 3475 | 17319 |