29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 185900 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 9154 |
| 3 | 20240926 | 185800 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 4 | 20240926 | 185700 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 5 | 20240926 | 185600 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 6 | 20240926 | 185500 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 7 | 20240926 | 185400 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 8 | 20240926 | 185300 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 9 | 20240926 | 185200 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 10 | 20240926 | 185100 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 11 | 20240926 | 185000 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 12 | 20240926 | 184900 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 13 | 20240926 | 184800 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 14 | 20240926 | 184700 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 15 | 20240926 | 184600 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 16 | 20240926 | 184500 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 17 | 20240926 | 184400 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 18 | 20240926 | 184300 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 19 | 20240926 | 184200 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 20 | 20240926 | 184100 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 21 | 20240926 | 184000 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 22 | 20240926 | 183900 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 23 | 20240926 | 183800 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 24 | 20240926 | 183700 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 25 | 20240926 | 183600 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 26 | 20240926 | 183500 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 27 | 20240926 | 183400 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 28 | 20240926 | 183300 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 29 | 20240926 | 183200 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 30 | 20240926 | 183100 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 31 | 20240926 | 183000 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 32 | 20240926 | 182900 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 9154 |
| 33 | 20240926 | 182800 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 34 | 20240926 | 182700 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 35 | 20240926 | 182600 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 36 | 20240926 | 182500 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 37 | 20240926 | 182400 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 38 | 20240926 | 182300 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 39 | 20240926 | 182200 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 40 | 20240926 | 182100 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 41 | 20240926 | 182000 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 42 | 20240926 | 181900 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 43 | 20240926 | 181800 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 44 | 20240926 | 181700 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 45 | 20240926 | 181600 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 46 | 20240926 | 181500 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 47 | 20240926 | 181400 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 48 | 20240926 | 181300 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 49 | 20240926 | 181200 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 50 | 20240926 | 181100 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 51 | 20240926 | 181000 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 52 | 20240926 | 180900 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 53 | 20240926 | 180800 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 54 | 20240926 | 180700 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 55 | 20240926 | 180600 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 56 | 20240926 | 180500 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 57 | 20240926 | 180400 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 58 | 20240926 | 180300 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 59 | 20240926 | 180200 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 60 | 20240926 | 180100 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 61 | 20240926 | 180000 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 62 | 20240926 | 175900 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 9154 |
| 63 | 20240926 | 175800 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 64 | 20240926 | 175700 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 65 | 20240926 | 175600 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 66 | 20240926 | 175500 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 67 | 20240926 | 175400 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 68 | 20240926 | 175300 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 69 | 20240926 | 175200 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 70 | 20240926 | 175100 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 71 | 20240926 | 175000 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 72 | 20240926 | 174900 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 73 | 20240926 | 174800 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 74 | 20240926 | 174700 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 75 | 20240926 | 174600 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 76 | 20240926 | 174500 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 77 | 20240926 | 174400 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 78 | 20240926 | 174300 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 79 | 20240926 | 174200 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 80 | 20240926 | 174100 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 81 | 20240926 | 174000 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 82 | 20240926 | 173900 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 83 | 20240926 | 173800 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 84 | 20240926 | 173700 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 85 | 20240926 | 173600 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 86 | 20240926 | 173500 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 87 | 20240926 | 173400 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 88 | 20240926 | 173300 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 89 | 20240926 | 173200 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 90 | 20240926 | 173100 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 91 | 20240926 | 173000 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 92 | 20240926 | 172900 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 9154 |
| 93 | 20240926 | 172800 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 94 | 20240926 | 172700 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 95 | 20240926 | 172600 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 96 | 20240926 | 172500 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 97 | 20240926 | 172400 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 98 | 20240926 | 172300 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 99 | 20240926 | 172200 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 100 | 20240926 | 172100 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 101 | 20240926 | 172000 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 102 | 20240926 | 171900 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 103 | 20240926 | 171800 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 104 | 20240926 | 171700 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 105 | 20240926 | 171600 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 106 | 20240926 | 171500 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 107 | 20240926 | 171400 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 108 | 20240926 | 171300 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 109 | 20240926 | 171200 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 110 | 20240926 | 171100 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 111 | 20240926 | 171000 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 112 | 20240926 | 170900 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 113 | 20240926 | 170800 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 114 | 20240926 | 170700 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 115 | 20240926 | 170600 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 116 | 20240926 | 170500 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 117 | 20240926 | 170400 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 118 | 20240926 | 170300 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 119 | 20240926 | 170200 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 120 | 20240926 | 170100 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 121 | 20240926 | 170000 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 122 | 20240926 | 165900 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 9154 |
| 123 | 20240926 | 165800 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 124 | 20240926 | 165700 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 125 | 20240926 | 165600 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 126 | 20240926 | 165500 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 127 | 20240926 | 165400 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 128 | 20240926 | 165300 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 129 | 20240926 | 165200 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 130 | 20240926 | 165100 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 131 | 20240926 | 165000 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 132 | 20240926 | 164900 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 133 | 20240926 | 164800 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 134 | 20240926 | 164700 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 135 | 20240926 | 164600 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 136 | 20240926 | 164500 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 137 | 20240926 | 164400 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 138 | 20240926 | 164300 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 139 | 20240926 | 164200 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 140 | 20240926 | 164100 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 141 | 20240926 | 164000 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 142 | 20240926 | 163900 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 143 | 20240926 | 163800 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 144 | 20240926 | 163700 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 145 | 20240926 | 163600 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 146 | 20240926 | 163500 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 147 | 20240926 | 163400 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 148 | 20240926 | 163300 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 149 | 20240926 | 163200 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 150 | 20240926 | 163100 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 151 | 20240926 | 163000 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 152 | 20240926 | 162900 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 9154 |
| 153 | 20240926 | 162800 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 154 | 20240926 | 162700 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 155 | 20240926 | 162600 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 156 | 20240926 | 162500 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 157 | 20240926 | 162400 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 158 | 20240926 | 162300 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 159 | 20240926 | 162200 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 160 | 20240926 | 162100 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 161 | 20240926 | 162000 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 162 | 20240926 | 161900 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 163 | 20240926 | 161800 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 164 | 20240926 | 161700 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 165 | 20240926 | 161600 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 166 | 20240926 | 161500 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 167 | 20240926 | 161400 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 168 | 20240926 | 161300 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 169 | 20240926 | 161200 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 170 | 20240926 | 161100 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 171 | 20240926 | 161000 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 172 | 20240926 | 160900 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 173 | 20240926 | 160800 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 174 | 20240926 | 160700 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 175 | 20240926 | 160600 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 176 | 20240926 | 160500 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 177 | 20240926 | 160400 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 178 | 20240926 | 160300 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 179 | 20240926 | 160200 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 180 | 20240926 | 160100 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 181 | 20240926 | 160000 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 182 | 20240926 | 155900 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 9154 |
| 183 | 20240926 | 155800 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 184 | 20240926 | 155700 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 185 | 20240926 | 155600 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 186 | 20240926 | 155500 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 187 | 20240926 | 155400 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 188 | 20240926 | 155300 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 189 | 20240926 | 155200 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 190 | 20240926 | 155100 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 191 | 20240926 | 155000 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 192 | 20240926 | 154900 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 193 | 20240926 | 154800 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 194 | 20240926 | 154700 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 195 | 20240926 | 154600 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 196 | 20240926 | 154500 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 197 | 20240926 | 154400 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 198 | 20240926 | 154300 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 199 | 20240926 | 154200 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 200 | 20240926 | 154100 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 201 | 20240926 | 154000 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 202 | 20240926 | 153900 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 203 | 20240926 | 153800 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 204 | 20240926 | 153700 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 205 | 20240926 | 153600 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 206 | 20240926 | 153500 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 207 | 20240926 | 153400 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 208 | 20240926 | 153300 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 209 | 20240926 | 153200 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 210 | 20240926 | 153100 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 0 |
| 211 | 20240926 | 153000 | 1543383480 | 4460 | 4460 | 4460 | 4460 | 9154 |
| 212 | 20240926 | 152900 | 1502556640 | 4465 | 4465 | 4465 | 4465 | 0 |
| 213 | 20240926 | 152800 | 1502556640 | 4465 | 4465 | 4465 | 4465 | 0 |
| 214 | 20240926 | 152700 | 1502556640 | 4465 | 4465 | 4465 | 4465 | 0 |
| 215 | 20240926 | 152600 | 1502556640 | 4465 | 4465 | 4465 | 4465 | 0 |
| 216 | 20240926 | 152500 | 1502556640 | 4465 | 4465 | 4465 | 4465 | 0 |
| 217 | 20240926 | 152400 | 1502556640 | 4465 | 4465 | 4465 | 4465 | 0 |
| 218 | 20240926 | 152300 | 1502556640 | 4465 | 4465 | 4465 | 4465 | 0 |
| 219 | 20240926 | 152200 | 1502556640 | 4465 | 4465 | 4465 | 4465 | 0 |
| 220 | 20240926 | 152100 | 1502556640 | 4465 | 4465 | 4465 | 4465 | 0 |
| 221 | 20240926 | 152000 | 1502556640 | 4465 | 4465 | 4465 | 4465 | 0 |
| 222 | 20240926 | 151900 | 1502556640 | 4465 | 4470 | 4470 | 4465 | 345 |
| 223 | 20240926 | 151800 | 1501015960 | 4470 | 4475 | 4475 | 4470 | 305 |
| 224 | 20240926 | 151700 | 1499652335 | 4470 | 4470 | 4470 | 4470 | 55 |
| 225 | 20240926 | 151600 | 1499406485 | 4470 | 4470 | 4470 | 4470 | 151 |
| 226 | 20240926 | 151500 | 1498731515 | 4475 | 4465 | 4475 | 4465 | 32 |
| 227 | 20240926 | 151400 | 1498588415 | 4465 | 4470 | 4475 | 4465 | 1509 |
| 228 | 20240926 | 151300 | 1491844800 | 4465 | 4470 | 4470 | 4465 | 670 |
| 229 | 20240926 | 151200 | 1488849905 | 4465 | 4470 | 4470 | 4465 | 868 |
| 230 | 20240926 | 151100 | 1484971410 | 4465 | 4470 | 4470 | 4465 | 2226 |
| 231 | 20240926 | 151000 | 1475022015 | 4470 | 4470 | 4470 | 4470 | 1 |
| 232 | 20240926 | 150900 | 1475017545 | 4470 | 4470 | 4470 | 4465 | 3633 |
| 233 | 20240926 | 150800 | 1458783920 | 4475 | 4475 | 4475 | 4475 | 231 |
| 234 | 20240926 | 150700 | 1457750195 | 4470 | 4475 | 4475 | 4470 | 279 |
| 235 | 20240926 | 150600 | 1456502605 | 4480 | 4480 | 4480 | 4470 | 470 |
| 236 | 20240926 | 150500 | 1454397035 | 4470 | 4465 | 4480 | 4465 | 87 |
| 237 | 20240926 | 150400 | 1454007400 | 4480 | 4480 | 4480 | 4470 | 1247 |
| 238 | 20240926 | 150300 | 1448431170 | 4480 | 4480 | 4480 | 4470 | 980 |
| 239 | 20240926 | 150200 | 1444044860 | 4480 | 4470 | 4480 | 4470 | 3250 |
| 240 | 20240926 | 150100 | 1429490645 | 4470 | 4470 | 4470 | 4460 | 1299 |
| 241 | 20240926 | 150000 | 1423684405 | 4470 | 4470 | 4470 | 4470 | 3151 |
| 242 | 20240926 | 145900 | 1409599435 | 4470 | 4465 | 4470 | 4460 | 571 |
| 243 | 20240926 | 145800 | 1407051085 | 4465 | 4470 | 4470 | 4465 | 1771 |
| 244 | 20240926 | 145700 | 1399138530 | 4470 | 4470 | 4470 | 4470 | 1000 |
| 245 | 20240926 | 145600 | 1394668530 | 4470 | 4470 | 4475 | 4470 | 2379 |
| 246 | 20240926 | 145500 | 1384033895 | 4465 | 4465 | 4470 | 4465 | 41 |
| 247 | 20240926 | 145400 | 1383850730 | 4465 | 4465 | 4465 | 4465 | 800 |
| 248 | 20240926 | 145300 | 1380278730 | 4465 | 4475 | 4475 | 4465 | 1108 |
| 249 | 20240926 | 145200 | 1375324575 | 4475 | 4475 | 4480 | 4475 | 1114 |
| 250 | 20240926 | 145100 | 1370339420 | 4475 | 4475 | 4480 | 4475 | 2816 |
| 251 | 20240926 | 145000 | 1357737805 | 4475 | 4465 | 4475 | 4465 | 2791 |
| 252 | 20240926 | 144900 | 1345261080 | 4465 | 4465 | 4465 | 4465 | 301 |
| 253 | 20240926 | 144800 | 1343917115 | 4465 | 4465 | 4465 | 4465 | 344 |
| 254 | 20240926 | 144700 | 1342381155 | 4465 | 4465 | 4465 | 4465 | 457 |
| 255 | 20240926 | 144600 | 1340340650 | 4465 | 4465 | 4465 | 4465 | 0 |
| 256 | 20240926 | 144500 | 1340340650 | 4465 | 4465 | 4465 | 4465 | 26 |
| 257 | 20240926 | 144400 | 1340224560 | 4465 | 4465 | 4465 | 4465 | 23 |
| 258 | 20240926 | 144300 | 1340121865 | 4465 | 4460 | 4465 | 4460 | 15 |
| 259 | 20240926 | 144200 | 1340054935 | 4450 | 4450 | 4465 | 4450 | 51 |
| 260 | 20240926 | 144100 | 1339827900 | 4455 | 4460 | 4465 | 4455 | 3750 |
| 261 | 20240926 | 144000 | 1323105315 | 4455 | 4455 | 4460 | 4455 | 340 |
| 262 | 20240926 | 143900 | 1321590600 | 4460 | 4450 | 4460 | 4450 | 33 |
| 263 | 20240926 | 143800 | 1321443635 | 4455 | 4450 | 4455 | 4450 | 206 |
| 264 | 20240926 | 143700 | 1320526905 | 4455 | 4455 | 4455 | 4450 | 369 |
| 265 | 20240926 | 143600 | 1318884835 | 4450 | 4440 | 4450 | 4440 | 1584 |
| 266 | 20240926 | 143500 | 1311836155 | 4440 | 4440 | 4440 | 4440 | 250 |
| 267 | 20240926 | 143400 | 1310726155 | 4445 | 4445 | 4445 | 4445 | 247 |
| 268 | 20240926 | 143300 | 1309628240 | 4450 | 4445 | 4450 | 4445 | 196 |
| 269 | 20240926 | 143200 | 1308757015 | 4445 | 4445 | 4445 | 4445 | 2000 |
| 270 | 20240926 | 143100 | 1299867015 | 4450 | 4450 | 4450 | 4445 | 4404 |
| 271 | 20240926 | 143000 | 1280270045 | 4455 | 4455 | 4455 | 4455 | 0 |
| 272 | 20240926 | 142900 | 1280270045 | 4455 | 4455 | 4455 | 4455 | 305 |
| 273 | 20240926 | 142800 | 1278911270 | 4455 | 4455 | 4455 | 4455 | 744 |
| 274 | 20240926 | 142700 | 1275596750 | 4450 | 4455 | 4455 | 4450 | 23 |
| 275 | 20240926 | 142600 | 1275494310 | 4455 | 4450 | 4455 | 4450 | 1108 |
| 276 | 20240926 | 142500 | 1270558705 | 4450 | 4455 | 4455 | 4450 | 85 |
| 277 | 20240926 | 142400 | 1270180400 | 4455 | 4455 | 4455 | 4455 | 521 |
| 278 | 20240926 | 142300 | 1267859345 | 4455 | 4455 | 4455 | 4455 | 300 |
| 279 | 20240926 | 142200 | 1266522845 | 4460 | 4455 | 4460 | 4455 | 22 |
| 280 | 20240926 | 142100 | 1266424780 | 4460 | 4460 | 4460 | 4460 | 402 |
| 281 | 20240926 | 142000 | 1264631860 | 4460 | 4460 | 4460 | 4460 | 1 |
| 282 | 20240926 | 141900 | 1264627400 | 4450 | 4450 | 4450 | 4450 | 2712 |
| 283 | 20240926 | 141800 | 1252559000 | 4460 | 4450 | 4460 | 4450 | 64 |
| 284 | 20240926 | 141700 | 1252273940 | 4460 | 4455 | 4460 | 4455 | 1215 |
| 285 | 20240926 | 141600 | 1246861110 | 4460 | 4460 | 4460 | 4460 | 3 |
| 286 | 20240926 | 141500 | 1246847730 | 4460 | 4460 | 4460 | 4460 | 1 |
| 287 | 20240926 | 141400 | 1246843270 | 4460 | 4460 | 4460 | 4460 | 0 |
| 288 | 20240926 | 141300 | 1246843270 | 4460 | 4460 | 4460 | 4460 | 101 |
| 289 | 20240926 | 141200 | 1246392810 | 4460 | 4460 | 4460 | 4460 | 534 |
| 290 | 20240926 | 141100 | 1244011170 | 4460 | 4460 | 4460 | 4460 | 6 |
| 291 | 20240926 | 141000 | 1243984410 | 4460 | 4460 | 4460 | 4460 | 2125 |
| 292 | 20240926 | 140900 | 1234506910 | 4455 | 4460 | 4460 | 4455 | 780 |
| 293 | 20240926 | 140800 | 1231028115 | 4460 | 4455 | 4460 | 4455 | 902 |
| 294 | 20240926 | 140700 | 1227009360 | 4455 | 4455 | 4455 | 4455 | 7 |
| 295 | 20240926 | 140600 | 1226978175 | 4455 | 4455 | 4455 | 4450 | 217 |
| 296 | 20240926 | 140500 | 1226012025 | 4455 | 4455 | 4455 | 4450 | 119 |
| 297 | 20240926 | 140400 | 1225481905 | 4450 | 4450 | 4450 | 4450 | 633 |
| 298 | 20240926 | 140300 | 1222665055 | 4440 | 4440 | 4440 | 4440 | 100 |
| 299 | 20240926 | 140200 | 1222221055 | 4450 | 4440 | 4450 | 4440 | 444 |
| 300 | 20240926 | 140100 | 1220246695 | 4440 | 4440 | 4440 | 4440 | 4 |
| 301 | 20240926 | 140000 | 1220228935 | 4440 | 4440 | 4440 | 4440 | 21 |
| 302 | 20240926 | 135900 | 1220135695 | 4450 | 4445 | 4450 | 4445 | 160 |
| 303 | 20240926 | 135800 | 1219424235 | 4450 | 4445 | 4450 | 4445 | 1089 |
| 304 | 20240926 | 135700 | 1214579630 | 4445 | 4440 | 4445 | 4440 | 25 |
| 305 | 20240926 | 135600 | 1214468510 | 4440 | 4440 | 4440 | 4440 | 0 |
| 306 | 20240926 | 135500 | 1214468510 | 4440 | 4440 | 4440 | 4440 | 16 |
| 307 | 20240926 | 135400 | 1214397470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 308 | 20240926 | 135300 | 1214397470 | 4440 | 4440 | 4440 | 4440 | 2003 |
| 309 | 20240926 | 135200 | 1205504150 | 4445 | 4445 | 4445 | 4445 | 40 |
| 310 | 20240926 | 135100 | 1205326350 | 4455 | 4455 | 4455 | 4455 | 15 |
| 311 | 20240926 | 135000 | 1205259525 | 4445 | 4445 | 4445 | 4445 | 276 |
| 312 | 20240926 | 134900 | 1204032705 | 4455 | 4455 | 4455 | 4455 | 0 |
| 313 | 20240926 | 134800 | 1204032705 | 4455 | 4445 | 4455 | 4445 | 23 |
| 314 | 20240926 | 134700 | 1203930405 | 4445 | 4450 | 4455 | 4445 | 2057 |
| 315 | 20240926 | 134600 | 1194779190 | 4455 | 4455 | 4455 | 4455 | 50 |
| 316 | 20240926 | 134500 | 1194556440 | 4450 | 4455 | 4455 | 4450 | 2 |
| 317 | 20240926 | 134400 | 1194547535 | 4445 | 4455 | 4455 | 4445 | 44 |
| 318 | 20240926 | 134300 | 1194351730 | 4455 | 4445 | 4455 | 4445 | 2085 |
| 319 | 20240926 | 134200 | 1185073975 | 4445 | 4445 | 4445 | 4445 | 346 |
| 320 | 20240926 | 134100 | 1183536005 | 4445 | 4445 | 4445 | 4445 | 128 |
| 321 | 20240926 | 134000 | 1182967045 | 4445 | 4440 | 4445 | 4440 | 302 |
| 322 | 20240926 | 133900 | 1181626155 | 4445 | 4440 | 4445 | 4435 | 1990 |
| 323 | 20240926 | 133800 | 1172786755 | 4430 | 4435 | 4435 | 4430 | 110 |
| 324 | 20240926 | 133700 | 1172298955 | 4440 | 4440 | 4440 | 4440 | 0 |
| 325 | 20240926 | 133600 | 1172298955 | 4440 | 4445 | 4445 | 4430 | 2030 |
| 326 | 20240926 | 133500 | 1163305655 | 4445 | 4430 | 4445 | 4430 | 27 |
| 327 | 20240926 | 133400 | 1163186005 | 4435 | 4445 | 4445 | 4435 | 521 |
| 328 | 20240926 | 133300 | 1160875270 | 4445 | 4440 | 4445 | 4440 | 12 |
| 329 | 20240926 | 133200 | 1160821985 | 4435 | 4435 | 4435 | 4435 | 110 |
| 330 | 20240926 | 133100 | 1160334135 | 4435 | 4435 | 4435 | 4435 | 20 |
| 331 | 20240926 | 133000 | 1160245435 | 4440 | 4440 | 4440 | 4440 | 342 |
| 332 | 20240926 | 132900 | 1158726955 | 4440 | 4440 | 4440 | 4440 | 14 |
| 333 | 20240926 | 132800 | 1158664795 | 4440 | 4440 | 4440 | 4440 | 2398 |
| 334 | 20240926 | 132700 | 1148017675 | 4435 | 4435 | 4435 | 4435 | 2500 |
| 335 | 20240926 | 132600 | 1136930175 | 4435 | 4435 | 4435 | 4435 | 450 |
| 336 | 20240926 | 132500 | 1134934425 | 4430 | 4430 | 4430 | 4430 | 0 |
| 337 | 20240926 | 132400 | 1134934425 | 4430 | 4435 | 4435 | 4430 | 384 |
| 338 | 20240926 | 132300 | 1133233295 | 4435 | 4435 | 4435 | 4435 | 100 |
| 339 | 20240926 | 132200 | 1132789795 | 4435 | 4435 | 4435 | 4435 | 0 |
| 340 | 20240926 | 132100 | 1132789795 | 4435 | 4435 | 4435 | 4435 | 0 |
| 341 | 20240926 | 132000 | 1132789795 | 4435 | 4435 | 4435 | 4435 | 145 |
| 342 | 20240926 | 131900 | 1132146720 | 4435 | 4435 | 4435 | 4435 | 8 |
| 343 | 20240926 | 131800 | 1132111240 | 4445 | 4430 | 4445 | 4430 | 1319 |
| 344 | 20240926 | 131700 | 1126248435 | 4445 | 4445 | 4445 | 4435 | 471 |
| 345 | 20240926 | 131600 | 1124159500 | 4435 | 4435 | 4435 | 4435 | 99 |
| 346 | 20240926 | 131500 | 1123720435 | 4435 | 4435 | 4435 | 4435 | 700 |
| 347 | 20240926 | 131400 | 1120615935 | 4445 | 4445 | 4445 | 4445 | 0 |
| 348 | 20240926 | 131300 | 1120615935 | 4445 | 4445 | 4445 | 4445 | 0 |
| 349 | 20240926 | 131200 | 1120615935 | 4445 | 4445 | 4445 | 4445 | 2341 |
| 350 | 20240926 | 131100 | 1110210190 | 4435 | 4445 | 4445 | 4435 | 25 |
| 351 | 20240926 | 131000 | 1110099265 | 4435 | 4435 | 4435 | 4435 | 110 |
| 352 | 20240926 | 130900 | 1109611415 | 4445 | 4430 | 4445 | 4430 | 15 |
| 353 | 20240926 | 130800 | 1109544950 | 4435 | 4435 | 4435 | 4435 | 11 |
| 354 | 20240926 | 130700 | 1109496165 | 4445 | 4435 | 4445 | 4435 | 101 |
| 355 | 20240926 | 130600 | 1109048220 | 4435 | 4435 | 4435 | 4430 | 942 |
| 356 | 20240926 | 130500 | 1104871465 | 4445 | 4445 | 4445 | 4445 | 2 |
| 357 | 20240926 | 130400 | 1104862575 | 4445 | 4445 | 4445 | 4445 | 1 |
| 358 | 20240926 | 130300 | 1104858130 | 4435 | 4435 | 4435 | 4435 | 2000 |
| 359 | 20240926 | 130200 | 1095988130 | 4435 | 4435 | 4435 | 4435 | 1530 |
| 360 | 20240926 | 130100 | 1089202580 | 4445 | 4445 | 4445 | 4445 | 900 |
| 361 | 20240926 | 130000 | 1085202080 | 4435 | 4435 | 4435 | 4435 | 4 |
| 362 | 20240926 | 125900 | 1085184340 | 4435 | 4435 | 4435 | 4435 | 11 |
| 363 | 20240926 | 125800 | 1085135555 | 4445 | 4445 | 4445 | 4445 | 0 |
| 364 | 20240926 | 125700 | 1085135555 | 4445 | 4445 | 4445 | 4445 | 1 |
| 365 | 20240926 | 125600 | 1085131110 | 4435 | 4435 | 4435 | 4435 | 2 |
| 366 | 20240926 | 125500 | 1085122240 | 4445 | 4445 | 4445 | 4445 | 1 |
| 367 | 20240926 | 125400 | 1085117795 | 4445 | 4445 | 4445 | 4445 | 1 |
| 368 | 20240926 | 125300 | 1085113350 | 4445 | 4445 | 4445 | 4445 | 262 |
| 369 | 20240926 | 125200 | 1083948760 | 4440 | 4440 | 4440 | 4440 | 1089 |
| 370 | 20240926 | 125100 | 1079113600 | 4440 | 4440 | 4440 | 4440 | 44 |
| 371 | 20240926 | 125000 | 1078918240 | 4440 | 4440 | 4445 | 4435 | 107 |
| 372 | 20240926 | 124900 | 1078443150 | 4440 | 4440 | 4440 | 4440 | 8 |
| 373 | 20240926 | 124800 | 1078407630 | 4445 | 4435 | 4445 | 4435 | 7 |
| 374 | 20240926 | 124700 | 1078376565 | 4435 | 4440 | 4440 | 4435 | 1100 |
| 375 | 20240926 | 124600 | 1073497565 | 4440 | 4450 | 4450 | 4440 | 32 |
| 376 | 20240926 | 124500 | 1073355445 | 4450 | 4435 | 4450 | 4435 | 241 |
| 377 | 20240926 | 124400 | 1072286595 | 4435 | 4435 | 4435 | 4435 | 1 |
| 378 | 20240926 | 124300 | 1072282160 | 4435 | 4450 | 4450 | 4435 | 709 |
| 379 | 20240926 | 124200 | 1069133125 | 4445 | 4445 | 4445 | 4445 | 1 |
| 380 | 20240926 | 124100 | 1069128680 | 4450 | 4450 | 4450 | 4450 | 0 |
| 381 | 20240926 | 124000 | 1069128680 | 4450 | 4450 | 4450 | 4450 | 1 |
| 382 | 20240926 | 123900 | 1069124230 | 4450 | 4450 | 4450 | 4450 | 1 |
| 383 | 20240926 | 123800 | 1069119780 | 4440 | 4445 | 4450 | 4440 | 1063 |
| 384 | 20240926 | 123700 | 1064396595 | 4445 | 4445 | 4445 | 4445 | 0 |
| 385 | 20240926 | 123600 | 1064396595 | 4445 | 4445 | 4445 | 4445 | 1 |
| 386 | 20240926 | 123500 | 1064392150 | 4445 | 4440 | 4445 | 4435 | 139 |
| 387 | 20240926 | 123400 | 1063775035 | 4440 | 4440 | 4440 | 4440 | 63 |
| 388 | 20240926 | 123300 | 1063495315 | 4440 | 4440 | 4440 | 4435 | 30 |
| 389 | 20240926 | 123200 | 1063362160 | 4445 | 4440 | 4445 | 4435 | 1001 |
| 390 | 20240926 | 123100 | 1058920360 | 4440 | 4440 | 4440 | 4440 | 50 |
| 391 | 20240926 | 123000 | 1058698360 | 4445 | 4445 | 4445 | 4445 | 11 |
| 392 | 20240926 | 122900 | 1058649465 | 4440 | 4440 | 4440 | 4440 | 7 |
| 393 | 20240926 | 122800 | 1058618385 | 4450 | 4445 | 4450 | 4440 | 4 |
| 394 | 20240926 | 122700 | 1058600605 | 4445 | 4440 | 4450 | 4440 | 115 |
| 395 | 20240926 | 122600 | 1058089980 | 4450 | 4450 | 4450 | 4450 | 9 |
| 396 | 20240926 | 122500 | 1058049930 | 4450 | 4450 | 4450 | 4450 | 2 |
| 397 | 20240926 | 122400 | 1058041030 | 4455 | 4455 | 4455 | 4455 | 1 |
| 398 | 20240926 | 122300 | 1058036575 | 4445 | 4450 | 4450 | 4440 | 366 |
| 399 | 20240926 | 122200 | 1056410430 | 4455 | 4450 | 4455 | 4445 | 22 |
| 400 | 20240926 | 122100 | 1056312620 | 4455 | 4450 | 4455 | 4450 | 23 |
| 401 | 20240926 | 122000 | 1056210245 | 4445 | 4450 | 4450 | 4445 | 1513 |
| 402 | 20240926 | 121900 | 1049484895 | 4445 | 4440 | 4445 | 4440 | 560 |
| 403 | 20240926 | 121800 | 1046997345 | 4435 | 4435 | 4435 | 4435 | 2688 |
| 404 | 20240926 | 121700 | 1035076065 | 4425 | 4430 | 4430 | 4425 | 2800 |
| 405 | 20240926 | 121600 | 1022676665 | 4435 | 4435 | 4435 | 4435 | 0 |
| 406 | 20240926 | 121500 | 1022676665 | 4435 | 4435 | 4435 | 4435 | 543 |
| 407 | 20240926 | 121400 | 1020268460 | 4435 | 4435 | 4435 | 4435 | 262 |
| 408 | 20240926 | 121300 | 1019106490 | 4435 | 4435 | 4435 | 4435 | 0 |
| 409 | 20240926 | 121200 | 1019106490 | 4435 | 4435 | 4435 | 4435 | 0 |
| 410 | 20240926 | 121100 | 1019106490 | 4435 | 4435 | 4435 | 4435 | 1 |
| 411 | 20240926 | 121000 | 1019102055 | 4435 | 4440 | 4440 | 4435 | 204 |
| 412 | 20240926 | 120900 | 1018197180 | 4440 | 4440 | 4440 | 4440 | 0 |
| 413 | 20240926 | 120800 | 1018197180 | 4440 | 4440 | 4440 | 4440 | 1 |
| 414 | 20240926 | 120700 | 1018192740 | 4440 | 4435 | 4440 | 4435 | 152 |
| 415 | 20240926 | 120600 | 1017518065 | 4440 | 4435 | 4440 | 4435 | 29 |
| 416 | 20240926 | 120500 | 1017389320 | 4435 | 4435 | 4440 | 4435 | 205 |
| 417 | 20240926 | 120400 | 1016480140 | 4435 | 4435 | 4435 | 4435 | 5 |
| 418 | 20240926 | 120300 | 1016457965 | 4435 | 4435 | 4440 | 4435 | 60 |
| 419 | 20240926 | 120200 | 1016191590 | 4440 | 4430 | 4440 | 4430 | 72 |
| 420 | 20240926 | 120100 | 1015872270 | 4435 | 4430 | 4435 | 4430 | 7 |
| 421 | 20240926 | 120000 | 1015841250 | 4435 | 4430 | 4435 | 4430 | 90 |
| 422 | 20240926 | 115900 | 1015442125 | 4425 | 4425 | 4435 | 4425 | 5 |
| 423 | 20240926 | 115800 | 1015419990 | 4435 | 4425 | 4435 | 4425 | 18 |
| 424 | 20240926 | 115700 | 1015340330 | 4435 | 4435 | 4435 | 4425 | 434 |
| 425 | 20240926 | 115600 | 1013417610 | 4430 | 4430 | 4435 | 4430 | 5 |
| 426 | 20240926 | 115500 | 1013395455 | 4435 | 4430 | 4435 | 4430 | 7 |
| 427 | 20240926 | 115400 | 1013364435 | 4435 | 4425 | 4435 | 4425 | 7 |
| 428 | 20240926 | 115300 | 1013333430 | 4435 | 4425 | 4435 | 4425 | 17 |
| 429 | 20240926 | 115200 | 1013258085 | 4425 | 4425 | 4435 | 4425 | 226 |
| 430 | 20240926 | 115100 | 1012256025 | 4425 | 4425 | 4425 | 4425 | 7 |
| 431 | 20240926 | 115000 | 1012225050 | 4425 | 4425 | 4435 | 4425 | 6 |
| 432 | 20240926 | 114900 | 1012198490 | 4435 | 4420 | 4440 | 4420 | 7 |
| 433 | 20240926 | 114800 | 1012167515 | 4440 | 4440 | 4440 | 4420 | 68 |
| 434 | 20240926 | 114700 | 1011866895 | 4420 | 4420 | 4420 | 4420 | 1005 |
| 435 | 20240926 | 114600 | 1007424795 | 4420 | 4420 | 4420 | 4420 | 4 |
| 436 | 20240926 | 114500 | 1007407115 | 4435 | 4425 | 4440 | 4420 | 1843 |
| 437 | 20240926 | 114400 | 999259160 | 4425 | 4420 | 4435 | 4420 | 56 |
| 438 | 20240926 | 114300 | 999011615 | 4420 | 4440 | 4440 | 4420 | 30248 |
| 439 | 20240926 | 114200 | 865094595 | 4435 | 4435 | 4435 | 4435 | 705 |
| 440 | 20240926 | 114100 | 861967920 | 4435 | 4430 | 4435 | 4430 | 324 |
| 441 | 20240926 | 114000 | 860531995 | 4430 | 4435 | 4435 | 4430 | 807 |
| 442 | 20240926 | 113900 | 856952970 | 4435 | 4440 | 4440 | 4430 | 584 |
| 443 | 20240926 | 113800 | 854362420 | 4440 | 4440 | 4440 | 4440 | 5 |
| 444 | 20240926 | 113700 | 854340220 | 4440 | 4440 | 4440 | 4440 | 4 |
| 445 | 20240926 | 113600 | 854322460 | 4445 | 4440 | 4445 | 4435 | 182 |
| 446 | 20240926 | 113500 | 853514375 | 4430 | 4430 | 4430 | 4430 | 1 |
| 447 | 20240926 | 113400 | 853509945 | 4430 | 4430 | 4430 | 4430 | 2 |
| 448 | 20240926 | 113300 | 853501085 | 4440 | 4440 | 4440 | 4440 | 114 |
| 449 | 20240926 | 113200 | 852994925 | 4440 | 4440 | 4440 | 4440 | 0 |
| 450 | 20240926 | 113100 | 852994925 | 4440 | 4435 | 4440 | 4430 | 550 |
| 451 | 20240926 | 113000 | 850557120 | 4435 | 4440 | 4440 | 4435 | 354 |
| 452 | 20240926 | 112900 | 848987065 | 4430 | 4430 | 4430 | 4430 | 23 |
| 453 | 20240926 | 112800 | 848885175 | 4430 | 4430 | 4430 | 4430 | 12 |
| 454 | 20240926 | 112700 | 848832015 | 4440 | 4440 | 4440 | 4440 | 0 |
| 455 | 20240926 | 112600 | 848832015 | 4440 | 4440 | 4440 | 4440 | 1 |
| 456 | 20240926 | 112500 | 848827575 | 4440 | 4435 | 4440 | 4435 | 301 |
| 457 | 20240926 | 112400 | 847492585 | 4435 | 4430 | 4435 | 4430 | 22 |
| 458 | 20240926 | 112300 | 847395070 | 4430 | 4430 | 4430 | 4430 | 23 |
| 459 | 20240926 | 112200 | 847293180 | 4430 | 4430 | 4430 | 4430 | 22 |
| 460 | 20240926 | 112100 | 847195720 | 4430 | 4435 | 4440 | 4430 | 8143 |
| 461 | 20240926 | 112000 | 811121125 | 4435 | 4435 | 4435 | 4435 | 22 |
| 462 | 20240926 | 111900 | 811023555 | 4435 | 4435 | 4435 | 4435 | 111 |
| 463 | 20240926 | 111800 | 810531270 | 4440 | 4440 | 4440 | 4440 | 50 |
| 464 | 20240926 | 111700 | 810309270 | 4445 | 4445 | 4445 | 4445 | 2 |
| 465 | 20240926 | 111600 | 810300380 | 4445 | 4430 | 4445 | 4430 | 24 |
| 466 | 20240926 | 111500 | 810194030 | 4430 | 4435 | 4435 | 4430 | 1305 |
| 467 | 20240926 | 111400 | 804412460 | 4430 | 4435 | 4435 | 4430 | 311 |
| 468 | 20240926 | 111300 | 803034375 | 4445 | 4435 | 4445 | 4430 | 854 |
| 469 | 20240926 | 111200 | 799248810 | 4435 | 4435 | 4435 | 4435 | 1313 |
| 470 | 20240926 | 111100 | 793425655 | 4435 | 4435 | 4435 | 4435 | 68 |
| 471 | 20240926 | 111000 | 793124075 | 4435 | 4440 | 4440 | 4435 | 358 |
| 472 | 20240926 | 110900 | 791536325 | 4445 | 4445 | 4445 | 4445 | 12 |
| 473 | 20240926 | 110800 | 791482985 | 4445 | 4440 | 4445 | 4440 | 228 |
| 474 | 20240926 | 110700 | 790469730 | 4440 | 4440 | 4440 | 4440 | 20 |
| 475 | 20240926 | 110600 | 790380930 | 4435 | 4440 | 4440 | 4435 | 5408 |
| 476 | 20240926 | 110500 | 766386365 | 4440 | 4440 | 4440 | 4440 | 258 |
| 477 | 20240926 | 110400 | 765240845 | 4440 | 4440 | 4440 | 4440 | 20 |
| 478 | 20240926 | 110300 | 765152045 | 4435 | 4440 | 4445 | 4435 | 3351 |
| 479 | 20240926 | 110200 | 750279585 | 4445 | 4445 | 4445 | 4445 | 574 |
| 480 | 20240926 | 110100 | 747728155 | 4445 | 4445 | 4445 | 4445 | 23 |
| 481 | 20240926 | 110000 | 747625920 | 4445 | 4445 | 4445 | 4445 | 180 |
| 482 | 20240926 | 105900 | 746825820 | 4445 | 4450 | 4450 | 4445 | 1030 |
| 483 | 20240926 | 105800 | 742247320 | 4450 | 4450 | 4450 | 4450 | 1 |
| 484 | 20240926 | 105700 | 742242870 | 4450 | 4450 | 4450 | 4450 | 101 |
| 485 | 20240926 | 105600 | 741793420 | 4455 | 4455 | 4455 | 4455 | 1 |
| 486 | 20240926 | 105500 | 741788965 | 4455 | 4455 | 4455 | 4455 | 0 |
| 487 | 20240926 | 105400 | 741788965 | 4455 | 4455 | 4455 | 4455 | 115 |
| 488 | 20240926 | 105300 | 741276640 | 4450 | 4455 | 4455 | 4450 | 105 |
| 489 | 20240926 | 105200 | 740809365 | 4455 | 4455 | 4455 | 4455 | 5 |
| 490 | 20240926 | 105100 | 740787090 | 4440 | 4440 | 4440 | 4440 | 100 |
| 491 | 20240926 | 105000 | 740343090 | 4445 | 4445 | 4445 | 4445 | 200 |
| 492 | 20240926 | 104900 | 739454090 | 4445 | 4440 | 4445 | 4440 | 155 |
| 493 | 20240926 | 104800 | 738765615 | 4440 | 4450 | 4450 | 4440 | 561 |
| 494 | 20240926 | 104700 | 736274165 | 4440 | 4440 | 4440 | 4440 | 0 |
| 495 | 20240926 | 104600 | 736274165 | 4440 | 4440 | 4440 | 4440 | 0 |
| 496 | 20240926 | 104500 | 736274165 | 4440 | 4450 | 4450 | 4440 | 1282 |
| 497 | 20240926 | 104400 | 730576080 | 4455 | 4455 | 4455 | 4455 | 4 |
| 498 | 20240926 | 104300 | 730558260 | 4450 | 4450 | 4450 | 4450 | 340 |
| 499 | 20240926 | 104200 | 729045260 | 4450 | 4450 | 4450 | 4450 | 0 |
| 500 | 20240926 | 104100 | 729045260 | 4450 | 4450 | 4450 | 4450 | 57 |
| 501 | 20240926 | 104000 | 728791610 | 4450 | 4450 | 4450 | 4450 | 100 |
| 502 | 20240926 | 103900 | 728346610 | 4455 | 4455 | 4455 | 4455 | 432 |
| 503 | 20240926 | 103800 | 726422050 | 4455 | 4455 | 4460 | 4455 | 385 |
| 504 | 20240926 | 103700 | 724706860 | 4460 | 4460 | 4460 | 4460 | 7 |
| 505 | 20240926 | 103600 | 724675640 | 4460 | 4455 | 4460 | 4455 | 6 |
| 506 | 20240926 | 103500 | 724648885 | 4450 | 4450 | 4450 | 4450 | 1 |
| 507 | 20240926 | 103400 | 724644435 | 4450 | 4450 | 4450 | 4450 | 502 |
| 508 | 20240926 | 103300 | 722410535 | 4450 | 4435 | 4450 | 4435 | 4903 |
| 509 | 20240926 | 103200 | 700595985 | 4430 | 4430 | 4430 | 4430 | 0 |
| 510 | 20240926 | 103100 | 700595985 | 4430 | 4440 | 4450 | 4430 | 4672 |
| 511 | 20240926 | 103000 | 679876240 | 4440 | 4455 | 4455 | 4440 | 4467 |
| 512 | 20240926 | 102900 | 660025090 | 4455 | 4455 | 4455 | 4450 | 2593 |
| 513 | 20240926 | 102800 | 648483275 | 4455 | 4455 | 4455 | 4455 | 60 |
| 514 | 20240926 | 102700 | 648215975 | 4455 | 4455 | 4455 | 4455 | 0 |
| 515 | 20240926 | 102600 | 648215975 | 4455 | 4455 | 4455 | 4455 | 56 |
| 516 | 20240926 | 102500 | 647966495 | 4455 | 4455 | 4455 | 4455 | 125 |
| 517 | 20240926 | 102400 | 647409620 | 4455 | 4460 | 4460 | 4455 | 1683 |
| 518 | 20240926 | 102300 | 639906890 | 4460 | 4460 | 4460 | 4460 | 419 |
| 519 | 20240926 | 102200 | 638038150 | 4455 | 4455 | 4455 | 4455 | 101 |
| 520 | 20240926 | 102100 | 637588195 | 4455 | 4455 | 4455 | 4455 | 501 |
| 521 | 20240926 | 102000 | 635356240 | 4460 | 4455 | 4460 | 4455 | 830 |
| 522 | 20240926 | 101900 | 631654550 | 4455 | 4455 | 4455 | 4450 | 579 |
| 523 | 20240926 | 101800 | 629075235 | 4455 | 4455 | 4455 | 4455 | 174 |
| 524 | 20240926 | 101700 | 628300065 | 4460 | 4460 | 4460 | 4460 | 0 |
| 525 | 20240926 | 101600 | 628300065 | 4460 | 4450 | 4460 | 4450 | 39 |
| 526 | 20240926 | 101500 | 628126395 | 4450 | 4455 | 4455 | 4450 | 400 |
| 527 | 20240926 | 101400 | 626345350 | 4465 | 4460 | 4465 | 4460 | 1819 |
| 528 | 20240926 | 101300 | 618232605 | 4455 | 4460 | 4460 | 4455 | 7 |
| 529 | 20240926 | 101200 | 618201415 | 4455 | 4455 | 4455 | 4450 | 313 |
| 530 | 20240926 | 101100 | 616807005 | 4450 | 4450 | 4450 | 4450 | 6092 |
| 531 | 20240926 | 101000 | 589697605 | 4445 | 4445 | 4445 | 4445 | 2001 |
| 532 | 20240926 | 100900 | 580803160 | 4450 | 4445 | 4450 | 4445 | 233 |
| 533 | 20240926 | 100800 | 579767465 | 4450 | 4450 | 4450 | 4445 | 4545 |
| 534 | 20240926 | 100700 | 559542465 | 4450 | 4445 | 4450 | 4445 | 2105 |
| 535 | 20240926 | 100600 | 550175430 | 4450 | 4455 | 4460 | 4450 | 1809 |
| 536 | 20240926 | 100500 | 542121020 | 4460 | 4460 | 4460 | 4455 | 1887 |
| 537 | 20240926 | 100400 | 533705500 | 4460 | 4450 | 4460 | 4450 | 3283 |
| 538 | 20240926 | 100300 | 519094610 | 4455 | 4445 | 4455 | 4445 | 3731 |
| 539 | 20240926 | 100200 | 502493570 | 4450 | 4450 | 4450 | 4450 | 390 |
| 540 | 20240926 | 100100 | 500758070 | 4450 | 4450 | 4450 | 4450 | 4086 |
| 541 | 20240926 | 100000 | 482575370 | 4445 | 4440 | 4445 | 4440 | 2255 |
| 542 | 20240926 | 095900 | 472558130 | 4440 | 4440 | 4440 | 4440 | 60 |
| 543 | 20240926 | 095800 | 472291730 | 4430 | 4435 | 4440 | 4430 | 2235 |
| 544 | 20240926 | 095700 | 462380950 | 4435 | 4435 | 4435 | 4435 | 179 |
| 545 | 20240926 | 095600 | 461587085 | 4430 | 4430 | 4430 | 4430 | 300 |
| 546 | 20240926 | 095500 | 460258085 | 4430 | 4440 | 4440 | 4430 | 888 |
| 547 | 20240926 | 095400 | 456316375 | 4430 | 4430 | 4430 | 4430 | 1508 |
| 548 | 20240926 | 095300 | 449635935 | 4430 | 4430 | 4430 | 4430 | 349 |
| 549 | 20240926 | 095200 | 448089865 | 4440 | 4440 | 4440 | 4440 | 105 |
| 550 | 20240926 | 095100 | 447623665 | 4440 | 4430 | 4440 | 4430 | 3137 |
| 551 | 20240926 | 095000 | 433726735 | 4430 | 4430 | 4430 | 4430 | 451 |
| 552 | 20240926 | 094900 | 431728805 | 4430 | 4430 | 4430 | 4430 | 629 |
| 553 | 20240926 | 094800 | 428942335 | 4430 | 4430 | 4430 | 4425 | 1014 |
| 554 | 20240926 | 094700 | 424451575 | 4430 | 4430 | 4430 | 4430 | 5 |
| 555 | 20240926 | 094600 | 424429425 | 4430 | 4435 | 4435 | 4430 | 542 |
| 556 | 20240926 | 094500 | 422027405 | 4435 | 4435 | 4435 | 4435 | 250 |
| 557 | 20240926 | 094400 | 420918655 | 4435 | 4440 | 4440 | 4435 | 201 |
| 558 | 20240926 | 094300 | 420027215 | 4440 | 4440 | 4445 | 4435 | 730 |
| 559 | 20240926 | 094200 | 416786155 | 4445 | 4450 | 4455 | 4445 | 2837 |
| 560 | 20240926 | 094100 | 404161705 | 4450 | 4455 | 4455 | 4450 | 37 |
| 561 | 20240926 | 094000 | 403996970 | 4455 | 4445 | 4455 | 4440 | 2019 |
| 562 | 20240926 | 093900 | 395022305 | 4445 | 4445 | 4455 | 4445 | 3611 |
| 563 | 20240926 | 093800 | 378953385 | 4430 | 4435 | 4435 | 4430 | 764 |
| 564 | 20240926 | 093700 | 375567325 | 4445 | 4440 | 4445 | 4440 | 1881 |
| 565 | 20240926 | 093600 | 367215665 | 4435 | 4430 | 4435 | 4420 | 7029 |
| 566 | 20240926 | 093500 | 336087395 | 4430 | 4435 | 4435 | 4430 | 2281 |
| 567 | 20240926 | 093400 | 325982095 | 4440 | 4435 | 4440 | 4435 | 203 |
| 568 | 20240926 | 093300 | 325081780 | 4440 | 4440 | 4440 | 4430 | 140 |
| 569 | 20240926 | 093200 | 324461330 | 4430 | 4450 | 4450 | 4430 | 1295 |
| 570 | 20240926 | 093100 | 318711830 | 4450 | 4450 | 4450 | 4430 | 637 |
| 571 | 20240926 | 093000 | 315888415 | 4435 | 4435 | 4440 | 4435 | 1610 |
| 572 | 20240926 | 092900 | 308744115 | 4435 | 4440 | 4440 | 4435 | 292 |
| 573 | 20240926 | 092800 | 307449045 | 4440 | 4435 | 4440 | 4435 | 1634 |
| 574 | 20240926 | 092700 | 300197090 | 4435 | 4440 | 4440 | 4435 | 2182 |
| 575 | 20240926 | 092600 | 290512360 | 4440 | 4445 | 4455 | 4440 | 2510 |
| 576 | 20240926 | 092500 | 279352460 | 4445 | 4445 | 4455 | 4445 | 1008 |
| 577 | 20240926 | 092400 | 274871890 | 4435 | 4445 | 4445 | 4435 | 1042 |
| 578 | 20240926 | 092300 | 270243065 | 4445 | 4455 | 4455 | 4445 | 1217 |
| 579 | 20240926 | 092200 | 264825505 | 4455 | 4455 | 4460 | 4455 | 567 |
| 580 | 20240926 | 092100 | 262299515 | 4455 | 4455 | 4455 | 4455 | 679 |
| 581 | 20240926 | 092000 | 259274570 | 4450 | 4460 | 4460 | 4450 | 2918 |
| 582 | 20240926 | 091900 | 246282820 | 4455 | 4455 | 4460 | 4455 | 419 |
| 583 | 20240926 | 091800 | 244416170 | 4460 | 4460 | 4460 | 4450 | 2311 |
| 584 | 20240926 | 091700 | 234128775 | 4460 | 4455 | 4460 | 4455 | 1196 |
| 585 | 20240926 | 091600 | 228800540 | 4455 | 4450 | 4460 | 4450 | 497 |
| 586 | 20240926 | 091500 | 226587870 | 4455 | 4460 | 4465 | 4455 | 2555 |
| 587 | 20240926 | 091400 | 215198015 | 4465 | 4470 | 4470 | 4465 | 3734 |
| 588 | 20240926 | 091300 | 198525535 | 4470 | 4475 | 4475 | 4470 | 2423 |
| 589 | 20240926 | 091200 | 187694120 | 4475 | 4475 | 4480 | 4475 | 193 |
| 590 | 20240926 | 091100 | 186830395 | 4465 | 4480 | 4480 | 4465 | 452 |
| 591 | 20240926 | 091000 | 184806140 | 4475 | 4475 | 4475 | 4470 | 2194 |
| 592 | 20240926 | 090900 | 174996815 | 4480 | 4480 | 4480 | 4465 | 38 |
| 593 | 20240926 | 090800 | 174826965 | 4460 | 4460 | 4480 | 4460 | 916 |
| 594 | 20240926 | 090700 | 170737650 | 4460 | 4480 | 4480 | 4460 | 818 |
| 595 | 20240926 | 090600 | 167088745 | 4480 | 4465 | 4480 | 4460 | 1758 |
| 596 | 20240926 | 090500 | 159243240 | 4460 | 4460 | 4465 | 4460 | 457 |
| 597 | 20240926 | 090400 | 157204055 | 4465 | 4465 | 4465 | 4455 | 494 |
| 598 | 20240926 | 090300 | 155000315 | 4465 | 4465 | 4480 | 4465 | 492 |
| 599 | 20240926 | 090200 | 152802290 | 4480 | 4480 | 4480 | 4450 | 735 |
| 600 | 20240926 | 090100 | 149525085 | 4485 | 4455 | 4485 | 4450 | 2444 |
| 601 | 20240926 | 090000 | 138631235 | 4450 | 4485 | 4485 | 4445 | 30549 |