29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 184200 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 16019 |
| 3 | 20240927 | 184100 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 4 | 20240927 | 184000 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 5 | 20240927 | 183900 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 6 | 20240927 | 183800 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 7 | 20240927 | 183700 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 8 | 20240927 | 183600 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 9 | 20240927 | 183500 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 10 | 20240927 | 183400 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 11 | 20240927 | 183300 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 12 | 20240927 | 183200 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 13 | 20240927 | 183100 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 14 | 20240927 | 183000 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 15 | 20240927 | 182900 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 16 | 20240927 | 182800 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 17 | 20240927 | 182700 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 18 | 20240927 | 182600 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 19 | 20240927 | 182500 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 20 | 20240927 | 182400 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 21 | 20240927 | 182300 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 22 | 20240927 | 182200 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 23 | 20240927 | 182100 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 24 | 20240927 | 182000 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 25 | 20240927 | 181900 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 26 | 20240927 | 181800 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 27 | 20240927 | 181700 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 28 | 20240927 | 181600 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 29 | 20240927 | 181500 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 30 | 20240927 | 181400 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 31 | 20240927 | 181300 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 32 | 20240927 | 181200 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 16019 |
| 33 | 20240927 | 181100 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 34 | 20240927 | 181000 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 35 | 20240927 | 180900 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 36 | 20240927 | 180800 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 37 | 20240927 | 180700 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 38 | 20240927 | 180600 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 39 | 20240927 | 180500 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 40 | 20240927 | 180400 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 41 | 20240927 | 180300 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 42 | 20240927 | 180200 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 43 | 20240927 | 180100 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 44 | 20240927 | 180000 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 45 | 20240927 | 175900 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 46 | 20240927 | 175800 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 47 | 20240927 | 175700 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 48 | 20240927 | 175600 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 49 | 20240927 | 175500 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 50 | 20240927 | 175400 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 51 | 20240927 | 175300 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 52 | 20240927 | 175200 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 53 | 20240927 | 175100 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 54 | 20240927 | 175000 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 55 | 20240927 | 174900 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 56 | 20240927 | 174800 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 57 | 20240927 | 174700 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 58 | 20240927 | 174600 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 59 | 20240927 | 174500 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 60 | 20240927 | 174400 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 61 | 20240927 | 174300 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 62 | 20240927 | 174200 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 16019 |
| 63 | 20240927 | 174100 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 64 | 20240927 | 174000 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 65 | 20240927 | 173900 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 66 | 20240927 | 173800 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 67 | 20240927 | 173700 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 68 | 20240927 | 173600 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 69 | 20240927 | 173500 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 70 | 20240927 | 173400 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 71 | 20240927 | 173300 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 72 | 20240927 | 173200 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 73 | 20240927 | 173100 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 74 | 20240927 | 173000 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 75 | 20240927 | 172900 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 76 | 20240927 | 172800 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 77 | 20240927 | 172700 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 78 | 20240927 | 172600 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 79 | 20240927 | 172500 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 80 | 20240927 | 172400 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 81 | 20240927 | 172300 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 82 | 20240927 | 172200 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 83 | 20240927 | 172100 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 84 | 20240927 | 172000 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 85 | 20240927 | 171900 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 86 | 20240927 | 171800 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 87 | 20240927 | 171700 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 88 | 20240927 | 171600 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 89 | 20240927 | 171500 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 90 | 20240927 | 171400 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 91 | 20240927 | 171300 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 92 | 20240927 | 171200 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 16019 |
| 93 | 20240927 | 171100 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 94 | 20240927 | 171000 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 95 | 20240927 | 170900 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 96 | 20240927 | 170800 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 97 | 20240927 | 170700 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 98 | 20240927 | 170600 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 99 | 20240927 | 170500 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 100 | 20240927 | 170400 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 101 | 20240927 | 170300 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 102 | 20240927 | 170200 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 103 | 20240927 | 170100 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 104 | 20240927 | 170000 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 105 | 20240927 | 165900 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 106 | 20240927 | 165800 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 107 | 20240927 | 165700 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 108 | 20240927 | 165600 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 109 | 20240927 | 165500 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 110 | 20240927 | 165400 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 111 | 20240927 | 165300 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 112 | 20240927 | 165200 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 113 | 20240927 | 165100 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 114 | 20240927 | 165000 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 115 | 20240927 | 164900 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 116 | 20240927 | 164800 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 117 | 20240927 | 164700 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 118 | 20240927 | 164600 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 119 | 20240927 | 164500 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 120 | 20240927 | 164400 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 121 | 20240927 | 164300 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 122 | 20240927 | 164200 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 16019 |
| 123 | 20240927 | 164100 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 124 | 20240927 | 164000 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 125 | 20240927 | 163900 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 126 | 20240927 | 163800 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 127 | 20240927 | 163700 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 128 | 20240927 | 163600 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 129 | 20240927 | 163500 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 130 | 20240927 | 163400 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 131 | 20240927 | 163300 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 132 | 20240927 | 163200 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 133 | 20240927 | 163100 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 134 | 20240927 | 163000 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 135 | 20240927 | 162900 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 136 | 20240927 | 162800 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 137 | 20240927 | 162700 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 138 | 20240927 | 162600 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 139 | 20240927 | 162500 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 140 | 20240927 | 162400 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 141 | 20240927 | 162300 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 142 | 20240927 | 162200 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 143 | 20240927 | 162100 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 144 | 20240927 | 162000 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 145 | 20240927 | 161900 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 146 | 20240927 | 161800 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 147 | 20240927 | 161700 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 148 | 20240927 | 161600 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 149 | 20240927 | 161500 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 150 | 20240927 | 161400 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 151 | 20240927 | 161300 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 152 | 20240927 | 161200 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 16019 |
| 153 | 20240927 | 161100 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 154 | 20240927 | 161000 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 155 | 20240927 | 160900 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 156 | 20240927 | 160800 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 157 | 20240927 | 160700 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 158 | 20240927 | 160600 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 159 | 20240927 | 160500 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 160 | 20240927 | 160400 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 161 | 20240927 | 160300 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 162 | 20240927 | 160200 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 163 | 20240927 | 160100 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 164 | 20240927 | 160000 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 165 | 20240927 | 155900 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 166 | 20240927 | 155800 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 167 | 20240927 | 155700 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 168 | 20240927 | 155600 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 169 | 20240927 | 155500 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 170 | 20240927 | 155400 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 171 | 20240927 | 155300 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 172 | 20240927 | 155200 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 173 | 20240927 | 155100 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 174 | 20240927 | 155000 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 175 | 20240927 | 154900 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 176 | 20240927 | 154800 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 177 | 20240927 | 154700 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 178 | 20240927 | 154600 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 179 | 20240927 | 154500 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 180 | 20240927 | 154400 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 181 | 20240927 | 154300 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 182 | 20240927 | 154200 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 16019 |
| 183 | 20240927 | 154100 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 184 | 20240927 | 154000 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 185 | 20240927 | 153900 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 186 | 20240927 | 153800 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 187 | 20240927 | 153700 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 188 | 20240927 | 153600 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 189 | 20240927 | 153500 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 190 | 20240927 | 153400 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 191 | 20240927 | 153300 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 192 | 20240927 | 153200 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 193 | 20240927 | 153100 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 194 | 20240927 | 153000 | 2360255135 | 4380 | 4380 | 4380 | 4380 | 16019 |
| 195 | 20240927 | 152900 | 2290091915 | 4410 | 4410 | 4410 | 4410 | 0 |
| 196 | 20240927 | 152800 | 2290091915 | 4410 | 4410 | 4410 | 4410 | 0 |
| 197 | 20240927 | 152700 | 2290091915 | 4410 | 4410 | 4410 | 4410 | 0 |
| 198 | 20240927 | 152600 | 2290091915 | 4410 | 4410 | 4410 | 4410 | 0 |
| 199 | 20240927 | 152500 | 2290091915 | 4410 | 4410 | 4410 | 4410 | 0 |
| 200 | 20240927 | 152400 | 2290091915 | 4410 | 4410 | 4410 | 4410 | 0 |
| 201 | 20240927 | 152300 | 2290091915 | 4410 | 4410 | 4410 | 4410 | 0 |
| 202 | 20240927 | 152200 | 2290091915 | 4410 | 4410 | 4410 | 4410 | 0 |
| 203 | 20240927 | 152100 | 2290091915 | 4410 | 4410 | 4410 | 4410 | 0 |
| 204 | 20240927 | 152000 | 2290091915 | 4410 | 4410 | 4410 | 4410 | 0 |
| 205 | 20240927 | 151900 | 2290091915 | 4410 | 4410 | 4410 | 4395 | 1516 |
| 206 | 20240927 | 151800 | 2283427865 | 4400 | 4410 | 4410 | 4400 | 1634 |
| 207 | 20240927 | 151700 | 2276233420 | 4410 | 4410 | 4415 | 4405 | 686 |
| 208 | 20240927 | 151600 | 2273208150 | 4405 | 4410 | 4415 | 4405 | 111 |
| 209 | 20240927 | 151500 | 2272719135 | 4410 | 4410 | 4410 | 4410 | 3009 |
| 210 | 20240927 | 151400 | 2259449445 | 4410 | 4420 | 4420 | 4410 | 53 |
| 211 | 20240927 | 151300 | 2259215415 | 4420 | 4415 | 4420 | 4410 | 143 |
| 212 | 20240927 | 151200 | 2258583545 | 4420 | 4410 | 4420 | 4410 | 282 |
| 213 | 20240927 | 151100 | 2257339285 | 4405 | 4405 | 4405 | 4405 | 2496 |
| 214 | 20240927 | 151000 | 2246344405 | 4400 | 4400 | 4400 | 4400 | 442 |
| 215 | 20240927 | 150900 | 2244399605 | 4400 | 4395 | 4400 | 4395 | 790 |
| 216 | 20240927 | 150800 | 2240923660 | 4395 | 4390 | 4395 | 4390 | 311 |
| 217 | 20240927 | 150700 | 2239558315 | 4390 | 4395 | 4395 | 4390 | 514 |
| 218 | 20240927 | 150600 | 2237301785 | 4390 | 4395 | 4400 | 4390 | 1237 |
| 219 | 20240927 | 150500 | 2231867565 | 4395 | 4400 | 4400 | 4395 | 781 |
| 220 | 20240927 | 150400 | 2228432165 | 4400 | 4400 | 4400 | 4400 | 522 |
| 221 | 20240927 | 150300 | 2226135365 | 4390 | 4400 | 4400 | 4390 | 780 |
| 222 | 20240927 | 150200 | 2222704165 | 4395 | 4395 | 4400 | 4390 | 1957 |
| 223 | 20240927 | 150100 | 2214107165 | 4395 | 4400 | 4400 | 4390 | 1244 |
| 224 | 20240927 | 150000 | 2208642115 | 4400 | 4400 | 4400 | 4400 | 564 |
| 225 | 20240927 | 145900 | 2206160515 | 4395 | 4400 | 4400 | 4395 | 1142 |
| 226 | 20240927 | 145800 | 2201141415 | 4380 | 4395 | 4400 | 4380 | 6171 |
| 227 | 20240927 | 145700 | 2174067890 | 4380 | 4395 | 4395 | 4375 | 4512 |
| 228 | 20240927 | 145600 | 2154280870 | 4395 | 4400 | 4400 | 4390 | 2661 |
| 229 | 20240927 | 145500 | 2142574535 | 4390 | 4400 | 4405 | 4375 | 7369 |
| 230 | 20240927 | 145400 | 2110226765 | 4395 | 4405 | 4405 | 4395 | 5122 |
| 231 | 20240927 | 145300 | 2087690495 | 4405 | 4420 | 4420 | 4405 | 1610 |
| 232 | 20240927 | 145200 | 2080594620 | 4420 | 4425 | 4425 | 4415 | 200 |
| 233 | 20240927 | 145100 | 2079710500 | 4425 | 4405 | 4425 | 4405 | 158 |
| 234 | 20240927 | 145000 | 2079013990 | 4405 | 4405 | 4415 | 4405 | 2556 |
| 235 | 20240927 | 144900 | 2067754800 | 4415 | 4415 | 4415 | 4415 | 1205 |
| 236 | 20240927 | 144800 | 2062434725 | 4415 | 4400 | 4415 | 4400 | 6604 |
| 237 | 20240927 | 144700 | 2033371785 | 4400 | 4425 | 4425 | 4400 | 2612 |
| 238 | 20240927 | 144600 | 2021868405 | 4425 | 4415 | 4425 | 4400 | 9271 |
| 239 | 20240927 | 144500 | 1981026515 | 4415 | 4425 | 4425 | 4415 | 474 |
| 240 | 20240927 | 144400 | 1978929285 | 4425 | 4415 | 4425 | 4415 | 1037 |
| 241 | 20240927 | 144300 | 1974345840 | 4415 | 4430 | 4430 | 4405 | 6427 |
| 242 | 20240927 | 144200 | 1945964375 | 4430 | 4425 | 4430 | 4425 | 369 |
| 243 | 20240927 | 144100 | 1944330030 | 4430 | 4430 | 4430 | 4430 | 1 |
| 244 | 20240927 | 144000 | 1944325600 | 4430 | 4430 | 4430 | 4425 | 662 |
| 245 | 20240927 | 143900 | 1941393480 | 4435 | 4430 | 4435 | 4430 | 17 |
| 246 | 20240927 | 143800 | 1941318140 | 4430 | 4430 | 4430 | 4415 | 8252 |
| 247 | 20240927 | 143700 | 1904829380 | 4430 | 4435 | 4435 | 4425 | 4162 |
| 248 | 20240927 | 143600 | 1886391405 | 4430 | 4435 | 4435 | 4430 | 244 |
| 249 | 20240927 | 143500 | 1885310105 | 4430 | 4435 | 4435 | 4430 | 715 |
| 250 | 20240927 | 143400 | 1882139105 | 4435 | 4435 | 4450 | 4435 | 896 |
| 251 | 20240927 | 143300 | 1878160135 | 4430 | 4440 | 4440 | 4430 | 1277 |
| 252 | 20240927 | 143200 | 1872497925 | 4435 | 4440 | 4440 | 4435 | 618 |
| 253 | 20240927 | 143100 | 1869756505 | 4435 | 4440 | 4450 | 4435 | 1497 |
| 254 | 20240927 | 143000 | 1863113080 | 4440 | 4440 | 4440 | 4440 | 460 |
| 255 | 20240927 | 142900 | 1861070680 | 4440 | 4445 | 4445 | 4440 | 6004 |
| 256 | 20240927 | 142800 | 1834412670 | 4440 | 4460 | 4465 | 4440 | 865 |
| 257 | 20240927 | 142700 | 1830570140 | 4460 | 4445 | 4460 | 4440 | 1485 |
| 258 | 20240927 | 142600 | 1823971635 | 4465 | 4465 | 4465 | 4465 | 1 |
| 259 | 20240927 | 142500 | 1823967170 | 4465 | 4465 | 4465 | 4465 | 67 |
| 260 | 20240927 | 142400 | 1823668015 | 4465 | 4450 | 4465 | 4445 | 350 |
| 261 | 20240927 | 142300 | 1822110760 | 4445 | 4450 | 4450 | 4445 | 2960 |
| 262 | 20240927 | 142200 | 1808951040 | 4450 | 4470 | 4470 | 4445 | 5577 |
| 263 | 20240927 | 142100 | 1784157015 | 4470 | 4450 | 4470 | 4450 | 737 |
| 264 | 20240927 | 142000 | 1780877325 | 4445 | 4480 | 4480 | 4445 | 27277 |
| 265 | 20240927 | 141900 | 1659386250 | 4485 | 4470 | 4485 | 4465 | 31 |
| 266 | 20240927 | 141800 | 1659247805 | 4485 | 4485 | 4485 | 4485 | 0 |
| 267 | 20240927 | 141700 | 1659247805 | 4485 | 4485 | 4485 | 4485 | 1 |
| 268 | 20240927 | 141600 | 1659243320 | 4465 | 4470 | 4470 | 4465 | 240 |
| 269 | 20240927 | 141500 | 1658171635 | 4465 | 4470 | 4485 | 4465 | 229 |
| 270 | 20240927 | 141400 | 1657146150 | 4470 | 4480 | 4480 | 4470 | 81 |
| 271 | 20240927 | 141300 | 1656783565 | 4480 | 4480 | 4480 | 4480 | 10 |
| 272 | 20240927 | 141200 | 1656738765 | 4475 | 4475 | 4475 | 4475 | 3 |
| 273 | 20240927 | 141100 | 1656725340 | 4480 | 4480 | 4480 | 4480 | 0 |
| 274 | 20240927 | 141000 | 1656725340 | 4480 | 4470 | 4480 | 4470 | 311 |
| 275 | 20240927 | 140900 | 1655332070 | 4485 | 4485 | 4485 | 4485 | 1 |
| 276 | 20240927 | 140800 | 1655327585 | 4465 | 4465 | 4465 | 4465 | 0 |
| 277 | 20240927 | 140700 | 1655327585 | 4465 | 4465 | 4465 | 4465 | 0 |
| 278 | 20240927 | 140600 | 1655327585 | 4465 | 4465 | 4465 | 4465 | 0 |
| 279 | 20240927 | 140500 | 1655327585 | 4465 | 4470 | 4470 | 4465 | 111 |
| 280 | 20240927 | 140400 | 1654831960 | 4465 | 4465 | 4465 | 4465 | 0 |
| 281 | 20240927 | 140300 | 1654831960 | 4465 | 4465 | 4465 | 4465 | 0 |
| 282 | 20240927 | 140200 | 1654831960 | 4465 | 4465 | 4465 | 4465 | 300 |
| 283 | 20240927 | 140100 | 1653492460 | 4465 | 4465 | 4465 | 4465 | 386 |
| 284 | 20240927 | 140000 | 1651768970 | 4465 | 4465 | 4465 | 4465 | 1873 |
| 285 | 20240927 | 135900 | 1643406025 | 4465 | 4465 | 4465 | 4460 | 4753 |
| 286 | 20240927 | 135800 | 1622203880 | 4465 | 4470 | 4470 | 4465 | 3852 |
| 287 | 20240927 | 135700 | 1605004675 | 4470 | 4475 | 4485 | 4470 | 210 |
| 288 | 20240927 | 135600 | 1604063585 | 4470 | 4470 | 4470 | 4470 | 0 |
| 289 | 20240927 | 135500 | 1604063585 | 4470 | 4470 | 4470 | 4470 | 449 |
| 290 | 20240927 | 135400 | 1602056555 | 4475 | 4475 | 4475 | 4475 | 0 |
| 291 | 20240927 | 135300 | 1602056555 | 4475 | 4475 | 4475 | 4475 | 300 |
| 292 | 20240927 | 135200 | 1600714055 | 4475 | 4465 | 4475 | 4465 | 605 |
| 293 | 20240927 | 135100 | 1598010180 | 4475 | 4475 | 4475 | 4475 | 0 |
| 294 | 20240927 | 135000 | 1598010180 | 4475 | 4475 | 4475 | 4475 | 22 |
| 295 | 20240927 | 134900 | 1597911730 | 4485 | 4470 | 4485 | 4470 | 601 |
| 296 | 20240927 | 134800 | 1595224935 | 4470 | 4470 | 4470 | 4470 | 0 |
| 297 | 20240927 | 134700 | 1595224935 | 4470 | 4470 | 4470 | 4470 | 28 |
| 298 | 20240927 | 134600 | 1595099775 | 4470 | 4470 | 4470 | 4470 | 314 |
| 299 | 20240927 | 134500 | 1593696195 | 4470 | 4470 | 4470 | 4470 | 0 |
| 300 | 20240927 | 134400 | 1593696195 | 4470 | 4470 | 4470 | 4470 | 70 |
| 301 | 20240927 | 134300 | 1593383295 | 4470 | 4465 | 4470 | 4465 | 46 |
| 302 | 20240927 | 134200 | 1593177900 | 4465 | 4465 | 4465 | 4465 | 1642 |
| 303 | 20240927 | 134100 | 1585846370 | 4465 | 4470 | 4470 | 4465 | 191 |
| 304 | 20240927 | 134000 | 1584992655 | 4475 | 4475 | 4475 | 4470 | 565 |
| 305 | 20240927 | 133900 | 1582466780 | 4470 | 4475 | 4475 | 4470 | 25 |
| 306 | 20240927 | 133800 | 1582354955 | 4475 | 4470 | 4475 | 4470 | 150 |
| 307 | 20240927 | 133700 | 1581684305 | 4480 | 4480 | 4480 | 4480 | 72 |
| 308 | 20240927 | 133600 | 1581361745 | 4470 | 4470 | 4470 | 4470 | 0 |
| 309 | 20240927 | 133500 | 1581361745 | 4470 | 4470 | 4470 | 4470 | 0 |
| 310 | 20240927 | 133400 | 1581361745 | 4470 | 4470 | 4470 | 4470 | 339 |
| 311 | 20240927 | 133300 | 1579846415 | 4470 | 4465 | 4470 | 4465 | 1023 |
| 312 | 20240927 | 133200 | 1575273705 | 4465 | 4465 | 4465 | 4465 | 170 |
| 313 | 20240927 | 133100 | 1574514655 | 4465 | 4470 | 4470 | 4465 | 6 |
| 314 | 20240927 | 133000 | 1574487850 | 4470 | 4470 | 4470 | 4470 | 0 |
| 315 | 20240927 | 132900 | 1574487850 | 4470 | 4470 | 4470 | 4470 | 10 |
| 316 | 20240927 | 132800 | 1574443150 | 4470 | 4470 | 4470 | 4470 | 567 |
| 317 | 20240927 | 132700 | 1571908660 | 4470 | 4470 | 4470 | 4470 | 1 |
| 318 | 20240927 | 132600 | 1571904190 | 4470 | 4470 | 4480 | 4470 | 687 |
| 319 | 20240927 | 132500 | 1568833100 | 4480 | 4480 | 4480 | 4480 | 0 |
| 320 | 20240927 | 132400 | 1568833100 | 4480 | 4480 | 4480 | 4480 | 200 |
| 321 | 20240927 | 132300 | 1567937100 | 4470 | 4470 | 4470 | 4470 | 10 |
| 322 | 20240927 | 132200 | 1567892400 | 4465 | 4465 | 4465 | 4465 | 0 |
| 323 | 20240927 | 132100 | 1567892400 | 4465 | 4465 | 4465 | 4465 | 1 |
| 324 | 20240927 | 132000 | 1567887935 | 4465 | 4465 | 4465 | 4465 | 433 |
| 325 | 20240927 | 131900 | 1565954590 | 4470 | 4470 | 4470 | 4470 | 270 |
| 326 | 20240927 | 131800 | 1564747690 | 4465 | 4465 | 4465 | 4465 | 0 |
| 327 | 20240927 | 131700 | 1564747690 | 4465 | 4465 | 4465 | 4465 | 320 |
| 328 | 20240927 | 131600 | 1563318890 | 4465 | 4465 | 4465 | 4465 | 5 |
| 329 | 20240927 | 131500 | 1563296565 | 4465 | 4465 | 4465 | 4465 | 3057 |
| 330 | 20240927 | 131400 | 1549647060 | 4465 | 4470 | 4470 | 4465 | 1982 |
| 331 | 20240927 | 131300 | 1540790595 | 4470 | 4470 | 4470 | 4470 | 5 |
| 332 | 20240927 | 131200 | 1540768245 | 4470 | 4470 | 4470 | 4470 | 872 |
| 333 | 20240927 | 131100 | 1536870405 | 4470 | 4470 | 4470 | 4470 | 3128 |
| 334 | 20240927 | 131000 | 1522888245 | 4470 | 4470 | 4470 | 4470 | 1931 |
| 335 | 20240927 | 130900 | 1514256675 | 4470 | 4470 | 4470 | 4470 | 19 |
| 336 | 20240927 | 130800 | 1514171745 | 4480 | 4480 | 4480 | 4480 | 4 |
| 337 | 20240927 | 130700 | 1514153825 | 4470 | 4470 | 4470 | 4470 | 25 |
| 338 | 20240927 | 130600 | 1514042075 | 4470 | 4470 | 4475 | 4470 | 565 |
| 339 | 20240927 | 130500 | 1511516025 | 4475 | 4475 | 4475 | 4470 | 12 |
| 340 | 20240927 | 130400 | 1511462330 | 4475 | 4475 | 4475 | 4470 | 302 |
| 341 | 20240927 | 130300 | 1510111885 | 4475 | 4475 | 4475 | 4475 | 1 |
| 342 | 20240927 | 130200 | 1510107410 | 4475 | 4475 | 4475 | 4475 | 50 |
| 343 | 20240927 | 130100 | 1509883660 | 4470 | 4470 | 4470 | 4470 | 0 |
| 344 | 20240927 | 130000 | 1509883660 | 4470 | 4470 | 4470 | 4470 | 22 |
| 345 | 20240927 | 125900 | 1509785320 | 4470 | 4470 | 4470 | 4465 | 3264 |
| 346 | 20240927 | 125800 | 1495206035 | 4475 | 4470 | 4475 | 4470 | 507 |
| 347 | 20240927 | 125700 | 1492937220 | 4470 | 4470 | 4470 | 4470 | 0 |
| 348 | 20240927 | 125600 | 1492937220 | 4470 | 4470 | 4470 | 4470 | 6 |
| 349 | 20240927 | 125500 | 1492910400 | 4465 | 4470 | 4470 | 4465 | 2065 |
| 350 | 20240927 | 125400 | 1483688085 | 4470 | 4470 | 4470 | 4465 | 412 |
| 351 | 20240927 | 125300 | 1481846865 | 4470 | 4470 | 4470 | 4470 | 224 |
| 352 | 20240927 | 125200 | 1480845585 | 4470 | 4465 | 4475 | 4465 | 394 |
| 353 | 20240927 | 125100 | 1479085925 | 4465 | 4480 | 4480 | 4465 | 9684 |
| 354 | 20240927 | 125000 | 1435805070 | 4480 | 4480 | 4480 | 4480 | 481 |
| 355 | 20240927 | 124900 | 1433650190 | 4485 | 4490 | 4490 | 4480 | 55 |
| 356 | 20240927 | 124800 | 1433403435 | 4480 | 4480 | 4480 | 4480 | 0 |
| 357 | 20240927 | 124700 | 1433403435 | 4480 | 4480 | 4480 | 4480 | 100 |
| 358 | 20240927 | 124600 | 1432955435 | 4490 | 4490 | 4490 | 4490 | 0 |
| 359 | 20240927 | 124500 | 1432955435 | 4490 | 4490 | 4490 | 4490 | 5 |
| 360 | 20240927 | 124400 | 1432932985 | 4490 | 4490 | 4490 | 4490 | 4 |
| 361 | 20240927 | 124300 | 1432915025 | 4495 | 4480 | 4495 | 4475 | 2132 |
| 362 | 20240927 | 124200 | 1423372785 | 4480 | 4480 | 4480 | 4480 | 10 |
| 363 | 20240927 | 124100 | 1423327985 | 4490 | 4485 | 4490 | 4475 | 22 |
| 364 | 20240927 | 124000 | 1423229300 | 4475 | 4475 | 4475 | 4475 | 55 |
| 365 | 20240927 | 123900 | 1422983175 | 4475 | 4475 | 4495 | 4475 | 208 |
| 366 | 20240927 | 123800 | 1422052355 | 4500 | 4500 | 4500 | 4500 | 0 |
| 367 | 20240927 | 123700 | 1422052355 | 4500 | 4500 | 4500 | 4500 | 1 |
| 368 | 20240927 | 123600 | 1422047855 | 4470 | 4490 | 4490 | 4470 | 16715 |
| 369 | 20240927 | 123500 | 1347244730 | 4490 | 4500 | 4500 | 4490 | 14 |
| 370 | 20240927 | 123400 | 1347181860 | 4485 | 4510 | 4510 | 4485 | 1994 |
| 371 | 20240927 | 123300 | 1338238520 | 4485 | 4510 | 4510 | 4485 | 151 |
| 372 | 20240927 | 123200 | 1337560520 | 4510 | 4510 | 4510 | 4510 | 0 |
| 373 | 20240927 | 123100 | 1337560520 | 4510 | 4485 | 4510 | 4485 | 4 |
| 374 | 20240927 | 123000 | 1337542555 | 4510 | 4490 | 4510 | 4485 | 407 |
| 375 | 20240927 | 122900 | 1335716670 | 4500 | 4510 | 4510 | 4500 | 20 |
| 376 | 20240927 | 122800 | 1335626500 | 4510 | 4510 | 4510 | 4510 | 1 |
| 377 | 20240927 | 122700 | 1335621990 | 4490 | 4500 | 4510 | 4490 | 262 |
| 378 | 20240927 | 122600 | 1334441580 | 4485 | 4490 | 4490 | 4485 | 2166 |
| 379 | 20240927 | 122500 | 1324716740 | 4490 | 4490 | 4490 | 4490 | 30 |
| 380 | 20240927 | 122400 | 1324582040 | 4490 | 4485 | 4490 | 4485 | 730 |
| 381 | 20240927 | 122300 | 1321307840 | 4490 | 4490 | 4490 | 4485 | 649 |
| 382 | 20240927 | 122200 | 1318394465 | 4495 | 4490 | 4495 | 4490 | 3852 |
| 383 | 20240927 | 122100 | 1301098980 | 4495 | 4495 | 4495 | 4495 | 6 |
| 384 | 20240927 | 122000 | 1301072010 | 4495 | 4495 | 4495 | 4495 | 1 |
| 385 | 20240927 | 121900 | 1301067515 | 4495 | 4500 | 4500 | 4495 | 3147 |
| 386 | 20240927 | 121800 | 1286920005 | 4510 | 4510 | 4510 | 4510 | 11 |
| 387 | 20240927 | 121700 | 1286870395 | 4510 | 4510 | 4510 | 4510 | 0 |
| 388 | 20240927 | 121600 | 1286870395 | 4510 | 4510 | 4510 | 4495 | 2805 |
| 389 | 20240927 | 121500 | 1274260740 | 4510 | 4510 | 4510 | 4510 | 10 |
| 390 | 20240927 | 121400 | 1274215640 | 4510 | 4500 | 4510 | 4495 | 1148 |
| 391 | 20240927 | 121300 | 1269052595 | 4500 | 4500 | 4500 | 4500 | 503 |
| 392 | 20240927 | 121200 | 1266789095 | 4500 | 4495 | 4500 | 4495 | 151 |
| 393 | 20240927 | 121100 | 1266110345 | 4500 | 4500 | 4500 | 4495 | 234 |
| 394 | 20240927 | 121000 | 1265057395 | 4500 | 4500 | 4500 | 4500 | 12 |
| 395 | 20240927 | 120900 | 1265003395 | 4500 | 4495 | 4500 | 4495 | 78 |
| 396 | 20240927 | 120800 | 1264652780 | 4500 | 4505 | 4505 | 4500 | 1737 |
| 397 | 20240927 | 120700 | 1256835165 | 4510 | 4510 | 4510 | 4510 | 1 |
| 398 | 20240927 | 120600 | 1256830655 | 4505 | 4505 | 4505 | 4505 | 68 |
| 399 | 20240927 | 120500 | 1256524315 | 4510 | 4510 | 4510 | 4510 | 3 |
| 400 | 20240927 | 120400 | 1256510785 | 4510 | 4505 | 4510 | 4505 | 254 |
| 401 | 20240927 | 120300 | 1255366510 | 4515 | 4515 | 4515 | 4515 | 4 |
| 402 | 20240927 | 120200 | 1255348450 | 4515 | 4505 | 4515 | 4505 | 138 |
| 403 | 20240927 | 120100 | 1254726730 | 4510 | 4515 | 4515 | 4510 | 409 |
| 404 | 20240927 | 120000 | 1252880640 | 4515 | 4550 | 4550 | 4515 | 1545 |
| 405 | 20240927 | 115900 | 1245893555 | 4555 | 4555 | 4555 | 4555 | 1 |
| 406 | 20240927 | 115800 | 1245889000 | 4525 | 4565 | 4565 | 4525 | 3631 |
| 407 | 20240927 | 115700 | 1229444395 | 4565 | 4525 | 4570 | 4525 | 9497 |
| 408 | 20240927 | 115600 | 1186159385 | 4525 | 4525 | 4525 | 4525 | 0 |
| 409 | 20240927 | 115500 | 1186159385 | 4525 | 4505 | 4525 | 4505 | 2725 |
| 410 | 20240927 | 115400 | 1173869545 | 4505 | 4505 | 4505 | 4505 | 0 |
| 411 | 20240927 | 115300 | 1173869545 | 4505 | 4505 | 4505 | 4505 | 12040 |
| 412 | 20240927 | 115200 | 1119629345 | 4510 | 4510 | 4510 | 4510 | 0 |
| 413 | 20240927 | 115100 | 1119629345 | 4510 | 4510 | 4510 | 4510 | 0 |
| 414 | 20240927 | 115000 | 1119629345 | 4510 | 4510 | 4510 | 4510 | 10 |
| 415 | 20240927 | 114900 | 1119584245 | 4510 | 4510 | 4510 | 4510 | 11 |
| 416 | 20240927 | 114800 | 1119534635 | 4510 | 4510 | 4510 | 4510 | 2 |
| 417 | 20240927 | 114700 | 1119525615 | 4510 | 4510 | 4510 | 4510 | 2 |
| 418 | 20240927 | 114600 | 1119516595 | 4510 | 4510 | 4510 | 4510 | 133 |
| 419 | 20240927 | 114500 | 1118916765 | 4510 | 4510 | 4510 | 4510 | 272 |
| 420 | 20240927 | 114400 | 1117690045 | 4510 | 4510 | 4510 | 4510 | 353 |
| 421 | 20240927 | 114300 | 1116098015 | 4515 | 4510 | 4515 | 4510 | 41 |
| 422 | 20240927 | 114200 | 1115913100 | 4515 | 4515 | 4515 | 4515 | 0 |
| 423 | 20240927 | 114100 | 1115913100 | 4515 | 4515 | 4515 | 4515 | 1007 |
| 424 | 20240927 | 114000 | 1111366495 | 4520 | 4520 | 4525 | 4520 | 240 |
| 425 | 20240927 | 113900 | 1110281690 | 4520 | 4520 | 4520 | 4520 | 801 |
| 426 | 20240927 | 113800 | 1106661170 | 4515 | 4515 | 4515 | 4515 | 671 |
| 427 | 20240927 | 113700 | 1103631605 | 4510 | 4510 | 4510 | 4510 | 242 |
| 428 | 20240927 | 113600 | 1102540185 | 4510 | 4515 | 4515 | 4510 | 200 |
| 429 | 20240927 | 113500 | 1101637685 | 4515 | 4515 | 4515 | 4515 | 0 |
| 430 | 20240927 | 113400 | 1101637685 | 4515 | 4510 | 4515 | 4510 | 301 |
| 431 | 20240927 | 113300 | 1100280170 | 4510 | 4510 | 4510 | 4510 | 108 |
| 432 | 20240927 | 113200 | 1099793090 | 4510 | 4510 | 4510 | 4510 | 547 |
| 433 | 20240927 | 113100 | 1097326120 | 4510 | 4515 | 4515 | 4510 | 2 |
| 434 | 20240927 | 113000 | 1097317095 | 4510 | 4515 | 4515 | 4510 | 4 |
| 435 | 20240927 | 112900 | 1097299040 | 4515 | 4515 | 4515 | 4515 | 1 |
| 436 | 20240927 | 112800 | 1097294525 | 4515 | 4515 | 4515 | 4515 | 253 |
| 437 | 20240927 | 112700 | 1096152230 | 4515 | 4505 | 4515 | 4505 | 506 |
| 438 | 20240927 | 112600 | 1093867740 | 4515 | 4515 | 4515 | 4515 | 1 |
| 439 | 20240927 | 112500 | 1093863225 | 4515 | 4505 | 4515 | 4505 | 1101 |
| 440 | 20240927 | 112400 | 1088897185 | 4510 | 4510 | 4510 | 4510 | 1 |
| 441 | 20240927 | 112300 | 1088892675 | 4505 | 4505 | 4505 | 4505 | 353 |
| 442 | 20240927 | 112200 | 1087302410 | 4510 | 4510 | 4510 | 4510 | 0 |
| 443 | 20240927 | 112100 | 1087302410 | 4510 | 4510 | 4510 | 4510 | 11 |
| 444 | 20240927 | 112000 | 1087252800 | 4500 | 4510 | 4510 | 4500 | 56 |
| 445 | 20240927 | 111900 | 1087000250 | 4510 | 4510 | 4510 | 4510 | 950 |
| 446 | 20240927 | 111800 | 1082715750 | 4510 | 4515 | 4515 | 4510 | 251 |
| 447 | 20240927 | 111700 | 1081583485 | 4505 | 4515 | 4515 | 4505 | 1343 |
| 448 | 20240927 | 111600 | 1075533260 | 4515 | 4515 | 4515 | 4515 | 1 |
| 449 | 20240927 | 111500 | 1075528745 | 4515 | 4515 | 4515 | 4515 | 648 |
| 450 | 20240927 | 111400 | 1072603025 | 4515 | 4515 | 4515 | 4515 | 0 |
| 451 | 20240927 | 111300 | 1072603025 | 4515 | 4510 | 4515 | 4510 | 1054 |
| 452 | 20240927 | 111200 | 1067849480 | 4510 | 4510 | 4510 | 4510 | 0 |
| 453 | 20240927 | 111100 | 1067849480 | 4510 | 4510 | 4510 | 4510 | 0 |
| 454 | 20240927 | 111000 | 1067849480 | 4510 | 4500 | 4510 | 4500 | 2001 |
| 455 | 20240927 | 110900 | 1058844970 | 4510 | 4510 | 4510 | 4510 | 0 |
| 456 | 20240927 | 110800 | 1058844970 | 4510 | 4510 | 4510 | 4510 | 0 |
| 457 | 20240927 | 110700 | 1058844970 | 4510 | 4505 | 4510 | 4505 | 470 |
| 458 | 20240927 | 110600 | 1056727615 | 4505 | 4495 | 4505 | 4495 | 1486 |
| 459 | 20240927 | 110500 | 1050041080 | 4490 | 4495 | 4495 | 4490 | 564 |
| 460 | 20240927 | 110400 | 1047508715 | 4490 | 4490 | 4490 | 4490 | 1 |
| 461 | 20240927 | 110300 | 1047504225 | 4495 | 4495 | 4495 | 4495 | 15 |
| 462 | 20240927 | 110200 | 1047436800 | 4490 | 4490 | 4490 | 4490 | 567 |
| 463 | 20240927 | 110100 | 1044890970 | 4490 | 4495 | 4495 | 4490 | 2666 |
| 464 | 20240927 | 110000 | 1032920175 | 4500 | 4500 | 4500 | 4500 | 109 |
| 465 | 20240927 | 105900 | 1032429675 | 4500 | 4500 | 4500 | 4500 | 0 |
| 466 | 20240927 | 105800 | 1032429675 | 4500 | 4500 | 4500 | 4500 | 143 |
| 467 | 20240927 | 105700 | 1031786175 | 4495 | 4490 | 4495 | 4490 | 26 |
| 468 | 20240927 | 105600 | 1031669360 | 4490 | 4490 | 4490 | 4490 | 0 |
| 469 | 20240927 | 105500 | 1031669360 | 4490 | 4505 | 4505 | 4490 | 22 |
| 470 | 20240927 | 105400 | 1031570370 | 4490 | 4495 | 4495 | 4490 | 2046 |
| 471 | 20240927 | 105300 | 1022383810 | 4490 | 4490 | 4490 | 4490 | 0 |
| 472 | 20240927 | 105200 | 1022383810 | 4490 | 4490 | 4490 | 4490 | 0 |
| 473 | 20240927 | 105100 | 1022383810 | 4490 | 4505 | 4510 | 4490 | 1357 |
| 474 | 20240927 | 105000 | 1016285815 | 4495 | 4500 | 4500 | 4495 | 751 |
| 475 | 20240927 | 104900 | 1012908065 | 4500 | 4500 | 4500 | 4500 | 1738 |
| 476 | 20240927 | 104800 | 1005087065 | 4510 | 4510 | 4510 | 4510 | 120 |
| 477 | 20240927 | 104700 | 1004545865 | 4510 | 4500 | 4510 | 4500 | 591 |
| 478 | 20240927 | 104600 | 1001886255 | 4510 | 4510 | 4510 | 4510 | 20 |
| 479 | 20240927 | 104500 | 1001796055 | 4510 | 4510 | 4510 | 4510 | 23 |
| 480 | 20240927 | 104400 | 1001692325 | 4510 | 4510 | 4510 | 4510 | 130 |
| 481 | 20240927 | 104300 | 1001106025 | 4510 | 4510 | 4510 | 4510 | 200 |
| 482 | 20240927 | 104200 | 1000204025 | 4510 | 4510 | 4510 | 4510 | 28 |
| 483 | 20240927 | 104100 | 1000077745 | 4510 | 4510 | 4510 | 4510 | 20 |
| 484 | 20240927 | 104000 | 999987545 | 4510 | 4510 | 4510 | 4510 | 0 |
| 485 | 20240927 | 103900 | 999987545 | 4510 | 4510 | 4510 | 4510 | 1 |
| 486 | 20240927 | 103800 | 999983035 | 4510 | 4510 | 4510 | 4510 | 1 |
| 487 | 20240927 | 103700 | 999978525 | 4510 | 4505 | 4510 | 4505 | 512 |
| 488 | 20240927 | 103600 | 997671905 | 4505 | 4500 | 4505 | 4500 | 330 |
| 489 | 20240927 | 103500 | 996186805 | 4500 | 4495 | 4500 | 4495 | 284 |
| 490 | 20240927 | 103400 | 994909065 | 4495 | 4500 | 4500 | 4495 | 643 |
| 491 | 20240927 | 103300 | 992017470 | 4500 | 4500 | 4500 | 4500 | 356 |
| 492 | 20240927 | 103200 | 990415470 | 4500 | 4495 | 4505 | 4495 | 820 |
| 493 | 20240927 | 103100 | 986725490 | 4495 | 4505 | 4505 | 4495 | 2173 |
| 494 | 20240927 | 103000 | 976946595 | 4505 | 4510 | 4510 | 4505 | 8 |
| 495 | 20240927 | 102900 | 976910520 | 4505 | 4515 | 4515 | 4505 | 1619 |
| 496 | 20240927 | 102800 | 969613460 | 4510 | 4515 | 4515 | 4510 | 598 |
| 497 | 20240927 | 102700 | 966913995 | 4515 | 4525 | 4525 | 4515 | 115 |
| 498 | 20240927 | 102600 | 966394700 | 4530 | 4530 | 4530 | 4530 | 401 |
| 499 | 20240927 | 102500 | 964578170 | 4520 | 4530 | 4530 | 4520 | 21 |
| 500 | 20240927 | 102400 | 964483075 | 4530 | 4530 | 4530 | 4530 | 150 |
| 501 | 20240927 | 102300 | 963803575 | 4530 | 4510 | 4530 | 4510 | 524 |
| 502 | 20240927 | 102200 | 961436380 | 4510 | 4515 | 4515 | 4510 | 293 |
| 503 | 20240927 | 102100 | 960114945 | 4505 | 4510 | 4510 | 4505 | 1608 |
| 504 | 20240927 | 102000 | 952870355 | 4510 | 4515 | 4515 | 4505 | 32 |
| 505 | 20240927 | 101900 | 952726090 | 4505 | 4510 | 4510 | 4505 | 1412 |
| 506 | 20240927 | 101800 | 946360635 | 4510 | 4510 | 4510 | 4500 | 305 |
| 507 | 20240927 | 101700 | 944988105 | 4500 | 4505 | 4510 | 4500 | 526 |
| 508 | 20240927 | 101600 | 942618605 | 4505 | 4505 | 4505 | 4505 | 50 |
| 509 | 20240927 | 101500 | 942393355 | 4505 | 4505 | 4505 | 4505 | 34 |
| 510 | 20240927 | 101400 | 942240185 | 4510 | 4490 | 4515 | 4490 | 1210 |
| 511 | 20240927 | 101300 | 936787110 | 4510 | 4490 | 4510 | 4485 | 5842 |
| 512 | 20240927 | 101200 | 910519845 | 4490 | 4495 | 4495 | 4475 | 708 |
| 513 | 20240927 | 101100 | 907350010 | 4470 | 4485 | 4495 | 4470 | 11390 |
| 514 | 20240927 | 101000 | 856330455 | 4495 | 4480 | 4495 | 4480 | 402 |
| 515 | 20240927 | 100900 | 854529465 | 4480 | 4500 | 4500 | 4480 | 110 |
| 516 | 20240927 | 100800 | 854036465 | 4500 | 4500 | 4500 | 4480 | 20002 |
| 517 | 20240927 | 100700 | 764392455 | 4490 | 4500 | 4500 | 4490 | 122 |
| 518 | 20240927 | 100600 | 763843655 | 4500 | 4500 | 4500 | 4500 | 3112 |
| 519 | 20240927 | 100500 | 749839655 | 4500 | 4490 | 4500 | 4485 | 1708 |
| 520 | 20240927 | 100400 | 742164010 | 4490 | 4490 | 4490 | 4485 | 51 |
| 521 | 20240927 | 100300 | 741935025 | 4485 | 4490 | 4490 | 4485 | 102 |
| 522 | 20240927 | 100200 | 741477545 | 4490 | 4495 | 4495 | 4480 | 579 |
| 523 | 20240927 | 100100 | 738883425 | 4490 | 4480 | 4490 | 4475 | 2980 |
| 524 | 20240927 | 100000 | 725536305 | 4480 | 4485 | 4485 | 4480 | 2034 |
| 525 | 20240927 | 095900 | 716417140 | 4485 | 4490 | 4490 | 4485 | 470 |
| 526 | 20240927 | 095800 | 714308825 | 4495 | 4485 | 4495 | 4475 | 2484 |
| 527 | 20240927 | 095700 | 703181400 | 4485 | 4480 | 4490 | 4465 | 4213 |
| 528 | 20240927 | 095600 | 684329080 | 4480 | 4505 | 4505 | 4480 | 13514 |
| 529 | 20240927 | 095500 | 623660405 | 4500 | 4500 | 4505 | 4500 | 2566 |
| 530 | 20240927 | 095400 | 612109890 | 4505 | 4505 | 4520 | 4500 | 4802 |
| 531 | 20240927 | 095300 | 590478380 | 4510 | 4510 | 4530 | 4505 | 4468 |
| 532 | 20240927 | 095200 | 570331160 | 4510 | 4525 | 4535 | 4510 | 23246 |
| 533 | 20240927 | 095100 | 465311765 | 4520 | 4525 | 4535 | 4520 | 2514 |
| 534 | 20240927 | 095000 | 453947970 | 4520 | 4530 | 4530 | 4520 | 7433 |
| 535 | 20240927 | 094900 | 420304810 | 4545 | 4545 | 4545 | 4545 | 76 |
| 536 | 20240927 | 094800 | 419959390 | 4530 | 4545 | 4545 | 4530 | 80 |
| 537 | 20240927 | 094700 | 419596540 | 4545 | 4530 | 4545 | 4525 | 139 |
| 538 | 20240927 | 094600 | 418966990 | 4525 | 4530 | 4545 | 4525 | 621 |
| 539 | 20240927 | 094500 | 416154380 | 4530 | 4530 | 4545 | 4530 | 227 |
| 540 | 20240927 | 094400 | 415126055 | 4550 | 4530 | 4550 | 4525 | 1577 |
| 541 | 20240927 | 094300 | 407977740 | 4530 | 4530 | 4530 | 4530 | 148 |
| 542 | 20240927 | 094200 | 407307300 | 4530 | 4530 | 4530 | 4525 | 112 |
| 543 | 20240927 | 094100 | 406800440 | 4525 | 4525 | 4530 | 4525 | 263 |
| 544 | 20240927 | 094000 | 405610260 | 4525 | 4530 | 4530 | 4525 | 35 |
| 545 | 20240927 | 093900 | 405451850 | 4530 | 4530 | 4530 | 4525 | 103 |
| 546 | 20240927 | 093800 | 404985710 | 4525 | 4525 | 4530 | 4520 | 1005 |
| 547 | 20240927 | 093700 | 400441985 | 4530 | 4530 | 4530 | 4520 | 2414 |
| 548 | 20240927 | 093600 | 389517530 | 4525 | 4530 | 4530 | 4525 | 3742 |
| 549 | 20240927 | 093500 | 372566590 | 4540 | 4540 | 4540 | 4530 | 1725 |
| 550 | 20240927 | 093400 | 364752110 | 4535 | 4535 | 4540 | 4535 | 1449 |
| 551 | 20240927 | 093300 | 358180885 | 4535 | 4535 | 4535 | 4535 | 405 |
| 552 | 20240927 | 093200 | 356344210 | 4535 | 4530 | 4540 | 4530 | 583 |
| 553 | 20240927 | 093100 | 353701500 | 4530 | 4530 | 4530 | 4525 | 454 |
| 554 | 20240927 | 093000 | 351646595 | 4525 | 4530 | 4530 | 4520 | 11142 |
| 555 | 20240927 | 092900 | 301230320 | 4530 | 4535 | 4540 | 4530 | 5268 |
| 556 | 20240927 | 092800 | 277353475 | 4535 | 4535 | 4540 | 4535 | 993 |
| 557 | 20240927 | 092700 | 272849915 | 4535 | 4545 | 4545 | 4535 | 984 |
| 558 | 20240927 | 092600 | 268385925 | 4540 | 4550 | 4560 | 4540 | 5100 |
| 559 | 20240927 | 092500 | 245212565 | 4550 | 4550 | 4550 | 4550 | 1 |
| 560 | 20240927 | 092400 | 245208015 | 4560 | 4560 | 4560 | 4560 | 51 |
| 561 | 20240927 | 092300 | 244975455 | 4560 | 4560 | 4560 | 4550 | 859 |
| 562 | 20240927 | 092200 | 241065995 | 4550 | 4550 | 4550 | 4545 | 1025 |
| 563 | 20240927 | 092100 | 236405585 | 4550 | 4550 | 4550 | 4545 | 167 |
| 564 | 20240927 | 092000 | 235645785 | 4560 | 4555 | 4560 | 4550 | 1035 |
| 565 | 20240927 | 091900 | 230933000 | 4560 | 4555 | 4565 | 4555 | 580 |
| 566 | 20240927 | 091800 | 228288190 | 4550 | 4550 | 4550 | 4550 | 315 |
| 567 | 20240927 | 091700 | 226854940 | 4545 | 4550 | 4550 | 4545 | 101 |
| 568 | 20240927 | 091600 | 226395875 | 4550 | 4560 | 4560 | 4550 | 13 |
| 569 | 20240927 | 091500 | 226336695 | 4545 | 4540 | 4545 | 4535 | 3291 |
| 570 | 20240927 | 091400 | 211396580 | 4540 | 4540 | 4555 | 4540 | 377 |
| 571 | 20240927 | 091300 | 209682775 | 4560 | 4555 | 4560 | 4555 | 2162 |
| 572 | 20240927 | 091200 | 199828530 | 4545 | 4540 | 4545 | 4535 | 2301 |
| 573 | 20240927 | 091100 | 189381395 | 4540 | 4545 | 4545 | 4540 | 102 |
| 574 | 20240927 | 091000 | 188918310 | 4530 | 4530 | 4530 | 4530 | 200 |
| 575 | 20240927 | 090900 | 188012310 | 4545 | 4545 | 4545 | 4525 | 5623 |
| 576 | 20240927 | 090800 | 162546735 | 4535 | 4545 | 4545 | 4535 | 103 |
| 577 | 20240927 | 090700 | 162078620 | 4530 | 4530 | 4560 | 4525 | 8503 |
| 578 | 20240927 | 090600 | 123587790 | 4530 | 4555 | 4555 | 4530 | 11749 |
| 579 | 20240927 | 090500 | 70249265 | 4555 | 4565 | 4565 | 4555 | 3815 |
| 580 | 20240927 | 090400 | 52858545 | 4560 | 4560 | 4560 | 4555 | 1022 |
| 581 | 20240927 | 090300 | 48199185 | 4555 | 4575 | 4575 | 4555 | 5190 |
| 582 | 20240927 | 090200 | 24501350 | 4580 | 4585 | 4585 | 4580 | 374 |
| 583 | 20240927 | 090100 | 22788425 | 4580 | 4585 | 4585 | 4580 | 234 |
| 584 | 20240927 | 090000 | 21716135 | 4585 | 4585 | 4600 | 4585 | 4233 |