29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 190000 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 18435 |
| 3 | 20240927 | 185900 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 4 | 20240927 | 185800 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 5 | 20240927 | 185700 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 6 | 20240927 | 185600 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 7 | 20240927 | 185500 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 8 | 20240927 | 185400 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 9 | 20240927 | 185300 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 10 | 20240927 | 185200 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 11 | 20240927 | 185100 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 12 | 20240927 | 185000 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 13 | 20240927 | 184900 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 14 | 20240927 | 184800 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 15 | 20240927 | 184700 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 16 | 20240927 | 184600 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 17 | 20240927 | 184500 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 18 | 20240927 | 184400 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 19 | 20240927 | 184300 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 20 | 20240927 | 184200 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 21 | 20240927 | 184100 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 22 | 20240927 | 184000 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 23 | 20240927 | 183900 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 24 | 20240927 | 183800 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 25 | 20240927 | 183700 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 26 | 20240927 | 183600 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 27 | 20240927 | 183500 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 28 | 20240927 | 183400 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 29 | 20240927 | 183300 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 30 | 20240927 | 183200 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 31 | 20240927 | 183100 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 32 | 20240927 | 183000 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 18435 |
| 33 | 20240927 | 182900 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 34 | 20240927 | 182800 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 35 | 20240927 | 182700 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 36 | 20240927 | 182600 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 37 | 20240927 | 182500 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 38 | 20240927 | 182400 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 39 | 20240927 | 182300 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 40 | 20240927 | 182200 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 41 | 20240927 | 182100 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 42 | 20240927 | 182000 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 43 | 20240927 | 181900 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 44 | 20240927 | 181800 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 45 | 20240927 | 181700 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 46 | 20240927 | 181600 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 47 | 20240927 | 181500 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 48 | 20240927 | 181400 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 49 | 20240927 | 181300 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 50 | 20240927 | 181200 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 51 | 20240927 | 181100 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 52 | 20240927 | 181000 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 53 | 20240927 | 180900 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 54 | 20240927 | 180800 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 55 | 20240927 | 180700 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 56 | 20240927 | 180600 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 57 | 20240927 | 180500 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 58 | 20240927 | 180400 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 59 | 20240927 | 180300 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 60 | 20240927 | 180200 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 61 | 20240927 | 180100 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 62 | 20240927 | 180000 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 18435 |
| 63 | 20240927 | 175900 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 64 | 20240927 | 175800 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 65 | 20240927 | 175700 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 66 | 20240927 | 175600 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 67 | 20240927 | 175500 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 68 | 20240927 | 175400 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 69 | 20240927 | 175300 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 70 | 20240927 | 175200 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 71 | 20240927 | 175100 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 72 | 20240927 | 175000 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 73 | 20240927 | 174900 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 74 | 20240927 | 174800 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 75 | 20240927 | 174700 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 76 | 20240927 | 174600 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 77 | 20240927 | 174500 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 78 | 20240927 | 174400 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 79 | 20240927 | 174300 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 80 | 20240927 | 174200 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 81 | 20240927 | 174100 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 82 | 20240927 | 174000 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 83 | 20240927 | 173900 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 84 | 20240927 | 173800 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 85 | 20240927 | 173700 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 86 | 20240927 | 173600 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 87 | 20240927 | 173500 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 88 | 20240927 | 173400 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 89 | 20240927 | 173300 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 90 | 20240927 | 173200 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 91 | 20240927 | 173100 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 92 | 20240927 | 173000 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 18435 |
| 93 | 20240927 | 172900 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 94 | 20240927 | 172800 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 95 | 20240927 | 172700 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 96 | 20240927 | 172600 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 97 | 20240927 | 172500 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 98 | 20240927 | 172400 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 99 | 20240927 | 172300 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 100 | 20240927 | 172200 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 101 | 20240927 | 172100 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 102 | 20240927 | 172000 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 103 | 20240927 | 171900 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 104 | 20240927 | 171800 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 105 | 20240927 | 171700 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 106 | 20240927 | 171600 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 107 | 20240927 | 171500 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 108 | 20240927 | 171400 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 109 | 20240927 | 171300 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 110 | 20240927 | 171200 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 111 | 20240927 | 171100 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 112 | 20240927 | 171000 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 113 | 20240927 | 170900 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 114 | 20240927 | 170800 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 115 | 20240927 | 170700 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 116 | 20240927 | 170600 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 117 | 20240927 | 170500 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 118 | 20240927 | 170400 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 119 | 20240927 | 170300 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 120 | 20240927 | 170200 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 121 | 20240927 | 170100 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 122 | 20240927 | 170000 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 18435 |
| 123 | 20240927 | 165900 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 124 | 20240927 | 165800 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 125 | 20240927 | 165700 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 126 | 20240927 | 165600 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 127 | 20240927 | 165500 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 128 | 20240927 | 165400 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 129 | 20240927 | 165300 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 130 | 20240927 | 165200 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 131 | 20240927 | 165100 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 132 | 20240927 | 165000 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 133 | 20240927 | 164900 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 134 | 20240927 | 164800 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 135 | 20240927 | 164700 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 136 | 20240927 | 164600 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 137 | 20240927 | 164500 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 138 | 20240927 | 164400 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 139 | 20240927 | 164300 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 140 | 20240927 | 164200 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 141 | 20240927 | 164100 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 142 | 20240927 | 164000 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 143 | 20240927 | 163900 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 144 | 20240927 | 163800 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 145 | 20240927 | 163700 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 146 | 20240927 | 163600 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 147 | 20240927 | 163500 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 148 | 20240927 | 163400 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 149 | 20240927 | 163300 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 150 | 20240927 | 163200 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 151 | 20240927 | 163100 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 152 | 20240927 | 163000 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 18435 |
| 153 | 20240927 | 162900 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 154 | 20240927 | 162800 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 155 | 20240927 | 162700 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 156 | 20240927 | 162600 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 157 | 20240927 | 162500 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 158 | 20240927 | 162400 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 159 | 20240927 | 162300 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 160 | 20240927 | 162200 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 161 | 20240927 | 162100 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 162 | 20240927 | 162000 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 163 | 20240927 | 161900 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 164 | 20240927 | 161800 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 165 | 20240927 | 161700 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 166 | 20240927 | 161600 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 167 | 20240927 | 161500 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 168 | 20240927 | 161400 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 169 | 20240927 | 161300 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 170 | 20240927 | 161200 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 171 | 20240927 | 161100 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 172 | 20240927 | 161000 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 173 | 20240927 | 160900 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 174 | 20240927 | 160800 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 175 | 20240927 | 160700 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 176 | 20240927 | 160600 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 177 | 20240927 | 160500 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 178 | 20240927 | 160400 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 179 | 20240927 | 160300 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 180 | 20240927 | 160200 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 181 | 20240927 | 160100 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 182 | 20240927 | 160000 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 18435 |
| 183 | 20240927 | 155900 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 184 | 20240927 | 155800 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 185 | 20240927 | 155700 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 186 | 20240927 | 155600 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 187 | 20240927 | 155500 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 188 | 20240927 | 155400 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 189 | 20240927 | 155300 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 190 | 20240927 | 155200 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 191 | 20240927 | 155100 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 192 | 20240927 | 155000 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 193 | 20240927 | 154900 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 194 | 20240927 | 154800 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 195 | 20240927 | 154700 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 196 | 20240927 | 154600 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 197 | 20240927 | 154500 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 198 | 20240927 | 154400 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 199 | 20240927 | 154300 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 200 | 20240927 | 154200 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 201 | 20240927 | 154100 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 202 | 20240927 | 154000 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 203 | 20240927 | 153900 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 204 | 20240927 | 153800 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 205 | 20240927 | 153700 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 206 | 20240927 | 153600 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 207 | 20240927 | 153500 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 208 | 20240927 | 153400 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 209 | 20240927 | 153300 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 210 | 20240927 | 153200 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 211 | 20240927 | 153100 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 0 |
| 212 | 20240927 | 153000 | 2147933985 | 4485 | 4485 | 4485 | 4485 | 36870 |
| 213 | 20240927 | 152900 | 2065253010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 214 | 20240927 | 152800 | 2065253010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 215 | 20240927 | 152700 | 2065253010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 216 | 20240927 | 152600 | 2065253010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 217 | 20240927 | 152500 | 2065253010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 218 | 20240927 | 152400 | 2065253010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 219 | 20240927 | 152300 | 2065253010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 220 | 20240927 | 152200 | 2065253010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 221 | 20240927 | 152100 | 2065253010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 222 | 20240927 | 152000 | 2065253010 | 4475 | 4475 | 4475 | 4475 | 0 |
| 223 | 20240927 | 151900 | 2065253010 | 4475 | 4470 | 4480 | 4470 | 3524 |
| 224 | 20240927 | 151800 | 2049492815 | 4475 | 4465 | 4475 | 4465 | 10 |
| 225 | 20240927 | 151700 | 2049448145 | 4470 | 4470 | 4470 | 4465 | 6121 |
| 226 | 20240927 | 151600 | 2022091930 | 4470 | 4470 | 4470 | 4470 | 7 |
| 227 | 20240927 | 151500 | 2022060640 | 4470 | 4470 | 4470 | 4465 | 1275 |
| 228 | 20240927 | 151400 | 2016366725 | 4470 | 4465 | 4470 | 4465 | 615 |
| 229 | 20240927 | 151300 | 2013619425 | 4465 | 4460 | 4465 | 4460 | 202 |
| 230 | 20240927 | 151200 | 2012717500 | 4460 | 4455 | 4465 | 4455 | 2345 |
| 231 | 20240927 | 151100 | 2002248920 | 4455 | 4460 | 4460 | 4455 | 3930 |
| 232 | 20240927 | 151000 | 1984735450 | 4465 | 4460 | 4465 | 4460 | 1601 |
| 233 | 20240927 | 150900 | 1977594950 | 4465 | 4470 | 4470 | 4465 | 2539 |
| 234 | 20240927 | 150800 | 1966258305 | 4465 | 4465 | 4465 | 4465 | 850 |
| 235 | 20240927 | 150700 | 1962463055 | 4465 | 4465 | 4465 | 4465 | 3938 |
| 236 | 20240927 | 150600 | 1944879885 | 4470 | 4470 | 4470 | 4465 | 853 |
| 237 | 20240927 | 150500 | 1941067975 | 4470 | 4470 | 4470 | 4470 | 1669 |
| 238 | 20240927 | 150400 | 1933607545 | 4470 | 4470 | 4470 | 4470 | 59 |
| 239 | 20240927 | 150300 | 1933343815 | 4475 | 4475 | 4475 | 4475 | 185 |
| 240 | 20240927 | 150200 | 1932515940 | 4480 | 4465 | 4480 | 4465 | 2479 |
| 241 | 20240927 | 150100 | 1921423990 | 4465 | 4465 | 4465 | 4465 | 103 |
| 242 | 20240927 | 150000 | 1920964095 | 4460 | 4460 | 4465 | 4460 | 2512 |
| 243 | 20240927 | 145900 | 1909758575 | 4460 | 4465 | 4465 | 4455 | 1077 |
| 244 | 20240927 | 145800 | 1904950800 | 4470 | 4455 | 4470 | 4455 | 153 |
| 245 | 20240927 | 145700 | 1904269170 | 4455 | 4455 | 4470 | 4455 | 1462 |
| 246 | 20240927 | 145600 | 1897755945 | 4475 | 4455 | 4475 | 4455 | 1251 |
| 247 | 20240927 | 145500 | 1892158060 | 4475 | 4460 | 4480 | 4460 | 3200 |
| 248 | 20240927 | 145400 | 1877853300 | 4450 | 4460 | 4460 | 4450 | 400 |
| 249 | 20240927 | 145300 | 1876071300 | 4445 | 4455 | 4455 | 4445 | 3410 |
| 250 | 20240927 | 145200 | 1860894650 | 4450 | 4450 | 4455 | 4450 | 2068 |
| 251 | 20240927 | 145100 | 1851692000 | 4450 | 4455 | 4455 | 4450 | 9223 |
| 252 | 20240927 | 145000 | 1810627095 | 4455 | 4460 | 4460 | 4455 | 1495 |
| 253 | 20240927 | 144900 | 1803959995 | 4460 | 4465 | 4465 | 4460 | 13 |
| 254 | 20240927 | 144800 | 1803901965 | 4465 | 4460 | 4465 | 4460 | 655 |
| 255 | 20240927 | 144700 | 1800978060 | 4455 | 4460 | 4460 | 4455 | 1980 |
| 256 | 20240927 | 144600 | 1792149895 | 4460 | 4470 | 4470 | 4455 | 8291 |
| 257 | 20240927 | 144500 | 1755157385 | 4470 | 4480 | 4480 | 4465 | 5927 |
| 258 | 20240927 | 144400 | 1728664530 | 4480 | 4475 | 4480 | 4465 | 3815 |
| 259 | 20240927 | 144300 | 1711600870 | 4475 | 4465 | 4475 | 4465 | 7762 |
| 260 | 20240927 | 144200 | 1676904745 | 4465 | 4480 | 4480 | 4460 | 22090 |
| 261 | 20240927 | 144100 | 1578236795 | 4475 | 4470 | 4480 | 4460 | 22968 |
| 262 | 20240927 | 144000 | 1475547520 | 4475 | 4460 | 4500 | 4460 | 60081 |
| 263 | 20240927 | 143900 | 1206006735 | 4460 | 4455 | 4460 | 4455 | 902 |
| 264 | 20240927 | 143800 | 1201988070 | 4460 | 4455 | 4460 | 4455 | 760 |
| 265 | 20240927 | 143700 | 1198602265 | 4460 | 4450 | 4460 | 4450 | 511 |
| 266 | 20240927 | 143600 | 1196328255 | 4450 | 4455 | 4455 | 4450 | 485 |
| 267 | 20240927 | 143500 | 1194168440 | 4450 | 4450 | 4450 | 4450 | 905 |
| 268 | 20240927 | 143400 | 1190141190 | 4455 | 4455 | 4455 | 4455 | 589 |
| 269 | 20240927 | 143300 | 1187517195 | 4455 | 4455 | 4455 | 4455 | 233 |
| 270 | 20240927 | 143200 | 1186479180 | 4455 | 4455 | 4455 | 4455 | 460 |
| 271 | 20240927 | 143100 | 1184429880 | 4455 | 4455 | 4455 | 4455 | 55 |
| 272 | 20240927 | 143000 | 1184184855 | 4450 | 4450 | 4450 | 4450 | 339 |
| 273 | 20240927 | 142900 | 1182676305 | 4450 | 4450 | 4450 | 4450 | 0 |
| 274 | 20240927 | 142800 | 1182676305 | 4450 | 4450 | 4450 | 4450 | 1350 |
| 275 | 20240927 | 142700 | 1176668805 | 4455 | 4460 | 4460 | 4455 | 3107 |
| 276 | 20240927 | 142600 | 1162822120 | 4460 | 4460 | 4460 | 4460 | 1670 |
| 277 | 20240927 | 142500 | 1155373920 | 4460 | 4460 | 4460 | 4460 | 60 |
| 278 | 20240927 | 142400 | 1155106320 | 4465 | 4465 | 4465 | 4465 | 0 |
| 279 | 20240927 | 142300 | 1155106320 | 4465 | 4465 | 4465 | 4465 | 793 |
| 280 | 20240927 | 142200 | 1151565575 | 4470 | 4465 | 4470 | 4465 | 96 |
| 281 | 20240927 | 142100 | 1151136930 | 4465 | 4465 | 4465 | 4465 | 15 |
| 282 | 20240927 | 142000 | 1151069955 | 4470 | 4470 | 4470 | 4470 | 810 |
| 283 | 20240927 | 141900 | 1147449255 | 4470 | 4470 | 4470 | 4470 | 50 |
| 284 | 20240927 | 141800 | 1147225755 | 4470 | 4470 | 4470 | 4470 | 372 |
| 285 | 20240927 | 141700 | 1145562915 | 4475 | 4475 | 4475 | 4475 | 17 |
| 286 | 20240927 | 141600 | 1145486840 | 4475 | 4475 | 4475 | 4475 | 51 |
| 287 | 20240927 | 141500 | 1145258615 | 4475 | 4470 | 4475 | 4470 | 1433 |
| 288 | 20240927 | 141400 | 1138847475 | 4470 | 4470 | 4470 | 4470 | 954 |
| 289 | 20240927 | 141300 | 1134583095 | 4470 | 4465 | 4470 | 4465 | 2030 |
| 290 | 20240927 | 141200 | 1125518995 | 4465 | 4465 | 4470 | 4465 | 226 |
| 291 | 20240927 | 141100 | 1124509880 | 4465 | 4465 | 4465 | 4465 | 642 |
| 292 | 20240927 | 141000 | 1121643350 | 4460 | 4460 | 4460 | 4460 | 827 |
| 293 | 20240927 | 140900 | 1117954930 | 4460 | 4460 | 4460 | 4460 | 639 |
| 294 | 20240927 | 140800 | 1115104990 | 4460 | 4460 | 4460 | 4460 | 200 |
| 295 | 20240927 | 140700 | 1114212990 | 4460 | 4455 | 4460 | 4440 | 4451 |
| 296 | 20240927 | 140600 | 1094410300 | 4455 | 4460 | 4460 | 4455 | 120 |
| 297 | 20240927 | 140500 | 1093875650 | 4460 | 4460 | 4460 | 4460 | 0 |
| 298 | 20240927 | 140400 | 1093875650 | 4460 | 4460 | 4460 | 4460 | 0 |
| 299 | 20240927 | 140300 | 1093875650 | 4460 | 4460 | 4460 | 4460 | 0 |
| 300 | 20240927 | 140200 | 1093875650 | 4460 | 4460 | 4460 | 4450 | 117 |
| 301 | 20240927 | 140100 | 1093354590 | 4455 | 4455 | 4455 | 4450 | 686 |
| 302 | 20240927 | 140000 | 1090299045 | 4455 | 4460 | 4460 | 4455 | 1338 |
| 303 | 20240927 | 135900 | 1084336065 | 4460 | 4460 | 4460 | 4460 | 52 |
| 304 | 20240927 | 135800 | 1084104145 | 4455 | 4455 | 4455 | 4455 | 594 |
| 305 | 20240927 | 135700 | 1081457875 | 4455 | 4460 | 4460 | 4455 | 469 |
| 306 | 20240927 | 135600 | 1079368260 | 4455 | 4460 | 4460 | 4455 | 12 |
| 307 | 20240927 | 135500 | 1079314750 | 4460 | 4460 | 4460 | 4460 | 144 |
| 308 | 20240927 | 135400 | 1078672510 | 4460 | 4460 | 4460 | 4460 | 100 |
| 309 | 20240927 | 135300 | 1078226510 | 4455 | 4455 | 4455 | 4455 | 141 |
| 310 | 20240927 | 135200 | 1077598355 | 4455 | 4455 | 4455 | 4455 | 335 |
| 311 | 20240927 | 135100 | 1076105930 | 4455 | 4455 | 4455 | 4455 | 2 |
| 312 | 20240927 | 135000 | 1076097020 | 4460 | 4460 | 4460 | 4460 | 693 |
| 313 | 20240927 | 134900 | 1073006240 | 4460 | 4460 | 4460 | 4460 | 510 |
| 314 | 20240927 | 134800 | 1070731640 | 4460 | 4460 | 4460 | 4460 | 1084 |
| 315 | 20240927 | 134700 | 1065897000 | 4460 | 4460 | 4460 | 4460 | 660 |
| 316 | 20240927 | 134600 | 1062953400 | 4460 | 4460 | 4460 | 4460 | 29 |
| 317 | 20240927 | 134500 | 1062824060 | 4460 | 4460 | 4460 | 4460 | 417 |
| 318 | 20240927 | 134400 | 1060964240 | 4460 | 4460 | 4460 | 4460 | 280 |
| 319 | 20240927 | 134300 | 1059715440 | 4460 | 4465 | 4465 | 4460 | 299 |
| 320 | 20240927 | 134200 | 1058381870 | 4460 | 4465 | 4465 | 4460 | 416 |
| 321 | 20240927 | 134100 | 1056524930 | 4465 | 4465 | 4465 | 4465 | 0 |
| 322 | 20240927 | 134000 | 1056524930 | 4465 | 4465 | 4465 | 4465 | 1 |
| 323 | 20240927 | 133900 | 1056520465 | 4455 | 4455 | 4455 | 4455 | 1274 |
| 324 | 20240927 | 133800 | 1050844795 | 4455 | 4455 | 4455 | 4455 | 181 |
| 325 | 20240927 | 133700 | 1050038440 | 4455 | 4455 | 4455 | 4455 | 153 |
| 326 | 20240927 | 133600 | 1049356825 | 4455 | 4460 | 4460 | 4455 | 1494 |
| 327 | 20240927 | 133500 | 1042694085 | 4460 | 4460 | 4460 | 4460 | 271 |
| 328 | 20240927 | 133400 | 1041485425 | 4460 | 4460 | 4460 | 4460 | 22 |
| 329 | 20240927 | 133300 | 1041387305 | 4455 | 4455 | 4455 | 4455 | 0 |
| 330 | 20240927 | 133200 | 1041387305 | 4455 | 4455 | 4455 | 4455 | 364 |
| 331 | 20240927 | 133100 | 1039765685 | 4450 | 4455 | 4455 | 4450 | 346 |
| 332 | 20240927 | 133000 | 1038224605 | 4445 | 4450 | 4450 | 4445 | 1878 |
| 333 | 20240927 | 132900 | 1029871395 | 4455 | 4460 | 4460 | 4455 | 526 |
| 334 | 20240927 | 132800 | 1027528055 | 4455 | 4460 | 4460 | 4455 | 1066 |
| 335 | 20240927 | 132700 | 1022777015 | 4465 | 4465 | 4465 | 4465 | 0 |
| 336 | 20240927 | 132600 | 1022777015 | 4465 | 4465 | 4465 | 4465 | 636 |
| 337 | 20240927 | 132500 | 1019937275 | 4465 | 4465 | 4470 | 4465 | 200 |
| 338 | 20240927 | 132400 | 1019044270 | 4465 | 4465 | 4465 | 4465 | 10 |
| 339 | 20240927 | 132300 | 1018999620 | 4465 | 4465 | 4465 | 4465 | 54 |
| 340 | 20240927 | 132200 | 1018758510 | 4465 | 4460 | 4465 | 4460 | 2690 |
| 341 | 20240927 | 132100 | 1006754515 | 4460 | 4460 | 4460 | 4460 | 811 |
| 342 | 20240927 | 132000 | 1003137455 | 4460 | 4460 | 4460 | 4460 | 101 |
| 343 | 20240927 | 131900 | 1002686995 | 4460 | 4460 | 4465 | 4460 | 1183 |
| 344 | 20240927 | 131800 | 997410790 | 4460 | 4460 | 4460 | 4460 | 257 |
| 345 | 20240927 | 131700 | 996264570 | 4460 | 4450 | 4460 | 4450 | 1615 |
| 346 | 20240927 | 131600 | 989062820 | 4460 | 4460 | 4460 | 4460 | 500 |
| 347 | 20240927 | 131500 | 986832820 | 4460 | 4460 | 4460 | 4450 | 55 |
| 348 | 20240927 | 131400 | 986587610 | 4460 | 4460 | 4460 | 4460 | 13 |
| 349 | 20240927 | 131300 | 986529630 | 4460 | 4460 | 4460 | 4460 | 810 |
| 350 | 20240927 | 131200 | 982917030 | 4460 | 4455 | 4460 | 4445 | 2082 |
| 351 | 20240927 | 131100 | 973647650 | 4460 | 4455 | 4460 | 4455 | 14 |
| 352 | 20240927 | 131000 | 973585250 | 4450 | 4460 | 4465 | 4450 | 853 |
| 353 | 20240927 | 130900 | 969781465 | 4460 | 4455 | 4460 | 4450 | 581 |
| 354 | 20240927 | 130800 | 967193195 | 4455 | 4455 | 4455 | 4455 | 778 |
| 355 | 20240927 | 130700 | 963727205 | 4465 | 4460 | 4465 | 4460 | 281 |
| 356 | 20240927 | 130600 | 962473940 | 4465 | 4465 | 4465 | 4460 | 1042 |
| 357 | 20240927 | 130500 | 957824310 | 4465 | 4465 | 4465 | 4465 | 1000 |
| 358 | 20240927 | 130400 | 953359310 | 4465 | 4455 | 4465 | 4455 | 3665 |
| 359 | 20240927 | 130300 | 937020160 | 4460 | 4460 | 4460 | 4460 | 11 |
| 360 | 20240927 | 130200 | 936971100 | 4460 | 4455 | 4460 | 4450 | 1164 |
| 361 | 20240927 | 130100 | 931786425 | 4455 | 4465 | 4465 | 4455 | 22 |
| 362 | 20240927 | 130000 | 931688365 | 4460 | 4465 | 4465 | 4460 | 797 |
| 363 | 20240927 | 125900 | 928133740 | 4460 | 4460 | 4460 | 4460 | 2644 |
| 364 | 20240927 | 125800 | 916341500 | 4460 | 4460 | 4460 | 4460 | 1 |
| 365 | 20240927 | 125700 | 916337040 | 4455 | 4455 | 4455 | 4455 | 882 |
| 366 | 20240927 | 125600 | 912407730 | 4450 | 4450 | 4450 | 4450 | 666 |
| 367 | 20240927 | 125500 | 909444030 | 4450 | 4450 | 4450 | 4450 | 0 |
| 368 | 20240927 | 125400 | 909444030 | 4450 | 4450 | 4450 | 4450 | 0 |
| 369 | 20240927 | 125300 | 909444030 | 4450 | 4450 | 4450 | 4450 | 0 |
| 370 | 20240927 | 125200 | 909444030 | 4450 | 4450 | 4450 | 4450 | 0 |
| 371 | 20240927 | 125100 | 909444030 | 4450 | 4450 | 4450 | 4450 | 0 |
| 372 | 20240927 | 125000 | 909444030 | 4450 | 4455 | 4455 | 4450 | 156 |
| 373 | 20240927 | 124900 | 908749800 | 4460 | 4455 | 4460 | 4455 | 119 |
| 374 | 20240927 | 124800 | 908219110 | 4460 | 4460 | 4460 | 4460 | 4 |
| 375 | 20240927 | 124700 | 908201270 | 4455 | 4455 | 4455 | 4455 | 34 |
| 376 | 20240927 | 124600 | 908049800 | 4460 | 4460 | 4460 | 4460 | 0 |
| 377 | 20240927 | 124500 | 908049800 | 4460 | 4460 | 4460 | 4460 | 1 |
| 378 | 20240927 | 124400 | 908045340 | 4455 | 4455 | 4455 | 4455 | 1244 |
| 379 | 20240927 | 124300 | 902503320 | 4455 | 4455 | 4455 | 4455 | 0 |
| 380 | 20240927 | 124200 | 902503320 | 4455 | 4455 | 4455 | 4455 | 1 |
| 381 | 20240927 | 124100 | 902498865 | 4445 | 4450 | 4450 | 4445 | 151 |
| 382 | 20240927 | 124000 | 901827555 | 4455 | 4450 | 4455 | 4450 | 181 |
| 383 | 20240927 | 123900 | 901022085 | 4455 | 4455 | 4455 | 4455 | 122 |
| 384 | 20240927 | 123800 | 900478575 | 4455 | 4455 | 4455 | 4455 | 124 |
| 385 | 20240927 | 123700 | 899926155 | 4450 | 4450 | 4450 | 4450 | 4 |
| 386 | 20240927 | 123600 | 899908355 | 4450 | 4455 | 4455 | 4450 | 185 |
| 387 | 20240927 | 123500 | 899084675 | 4450 | 4450 | 4450 | 4450 | 2706 |
| 388 | 20240927 | 123400 | 887042975 | 4450 | 4455 | 4455 | 4450 | 1175 |
| 389 | 20240927 | 123300 | 881808355 | 4455 | 4455 | 4455 | 4455 | 1010 |
| 390 | 20240927 | 123200 | 877308805 | 4450 | 4450 | 4450 | 4450 | 6 |
| 391 | 20240927 | 123100 | 877282105 | 4445 | 4445 | 4445 | 4445 | 0 |
| 392 | 20240927 | 123000 | 877282105 | 4445 | 4450 | 4450 | 4445 | 1964 |
| 393 | 20240927 | 122900 | 868543555 | 4450 | 4445 | 4450 | 4445 | 573 |
| 394 | 20240927 | 122800 | 865993720 | 4445 | 4445 | 4445 | 4445 | 0 |
| 395 | 20240927 | 122700 | 865993720 | 4445 | 4445 | 4445 | 4445 | 1626 |
| 396 | 20240927 | 122600 | 858766150 | 4440 | 4440 | 4440 | 4440 | 325 |
| 397 | 20240927 | 122500 | 857323150 | 4440 | 4435 | 4440 | 4435 | 516 |
| 398 | 20240927 | 122400 | 855032155 | 4440 | 4440 | 4440 | 4440 | 100 |
| 399 | 20240927 | 122300 | 854588155 | 4440 | 4440 | 4440 | 4440 | 1 |
| 400 | 20240927 | 122200 | 854583715 | 4430 | 4445 | 4445 | 4430 | 660 |
| 401 | 20240927 | 122100 | 851655805 | 4440 | 4435 | 4440 | 4435 | 1935 |
| 402 | 20240927 | 122000 | 843067000 | 4440 | 4440 | 4440 | 4440 | 1 |
| 403 | 20240927 | 121900 | 843062560 | 4435 | 4430 | 4435 | 4430 | 1034 |
| 404 | 20240927 | 121800 | 838480440 | 4435 | 4435 | 4435 | 4435 | 459 |
| 405 | 20240927 | 121700 | 836444775 | 4435 | 4430 | 4435 | 4425 | 3258 |
| 406 | 20240927 | 121600 | 821995610 | 4425 | 4425 | 4425 | 4425 | 18 |
| 407 | 20240927 | 121500 | 821915960 | 4425 | 4425 | 4425 | 4425 | 21 |
| 408 | 20240927 | 121400 | 821823035 | 4435 | 4430 | 4435 | 4430 | 225 |
| 409 | 20240927 | 121300 | 820826175 | 4430 | 4430 | 4430 | 4430 | 454 |
| 410 | 20240927 | 121200 | 818814955 | 4430 | 4430 | 4430 | 4430 | 0 |
| 411 | 20240927 | 121100 | 818814955 | 4430 | 4430 | 4430 | 4430 | 0 |
| 412 | 20240927 | 121000 | 818814955 | 4430 | 4425 | 4430 | 4425 | 14 |
| 413 | 20240927 | 120900 | 818752940 | 4420 | 4420 | 4420 | 4420 | 0 |
| 414 | 20240927 | 120800 | 818752940 | 4420 | 4420 | 4420 | 4420 | 0 |
| 415 | 20240927 | 120700 | 818752940 | 4420 | 4420 | 4420 | 4420 | 175 |
| 416 | 20240927 | 120600 | 817979440 | 4420 | 4430 | 4430 | 4420 | 291 |
| 417 | 20240927 | 120500 | 816692025 | 4430 | 4430 | 4430 | 4430 | 0 |
| 418 | 20240927 | 120400 | 816692025 | 4430 | 4430 | 4430 | 4430 | 0 |
| 419 | 20240927 | 120300 | 816692025 | 4430 | 4430 | 4430 | 4430 | 0 |
| 420 | 20240927 | 120200 | 816692025 | 4430 | 4430 | 4430 | 4430 | 1034 |
| 421 | 20240927 | 120100 | 812111405 | 4430 | 4430 | 4430 | 4430 | 180 |
| 422 | 20240927 | 120000 | 811314005 | 4430 | 4430 | 4430 | 4430 | 1 |
| 423 | 20240927 | 115900 | 811309575 | 4435 | 4435 | 4435 | 4435 | 0 |
| 424 | 20240927 | 115800 | 811309575 | 4435 | 4435 | 4435 | 4435 | 1810 |
| 425 | 20240927 | 115700 | 803282225 | 4430 | 4430 | 4430 | 4430 | 0 |
| 426 | 20240927 | 115600 | 803282225 | 4430 | 4430 | 4430 | 4430 | 0 |
| 427 | 20240927 | 115500 | 803282225 | 4430 | 4430 | 4430 | 4430 | 24 |
| 428 | 20240927 | 115400 | 803175905 | 4435 | 4425 | 4435 | 4425 | 16 |
| 429 | 20240927 | 115300 | 803105045 | 4425 | 4425 | 4425 | 4425 | 166 |
| 430 | 20240927 | 115200 | 802370495 | 4425 | 4425 | 4425 | 4425 | 0 |
| 431 | 20240927 | 115100 | 802370495 | 4425 | 4425 | 4425 | 4425 | 0 |
| 432 | 20240927 | 115000 | 802370495 | 4425 | 4425 | 4425 | 4425 | 1 |
| 433 | 20240927 | 114900 | 802366070 | 4420 | 4420 | 4420 | 4420 | 0 |
| 434 | 20240927 | 114800 | 802366070 | 4420 | 4430 | 4430 | 4420 | 1098 |
| 435 | 20240927 | 114700 | 797508745 | 4430 | 4430 | 4430 | 4430 | 12 |
| 436 | 20240927 | 114600 | 797455585 | 4430 | 4430 | 4430 | 4430 | 0 |
| 437 | 20240927 | 114500 | 797455585 | 4430 | 4430 | 4430 | 4430 | 14 |
| 438 | 20240927 | 114400 | 797393565 | 4430 | 4430 | 4430 | 4430 | 50 |
| 439 | 20240927 | 114300 | 797172065 | 4435 | 4430 | 4435 | 4425 | 1311 |
| 440 | 20240927 | 114200 | 791367195 | 4435 | 4435 | 4435 | 4435 | 0 |
| 441 | 20240927 | 114100 | 791367195 | 4435 | 4435 | 4435 | 4430 | 2416 |
| 442 | 20240927 | 114000 | 780654405 | 4435 | 4435 | 4435 | 4435 | 3 |
| 443 | 20240927 | 113900 | 780641100 | 4435 | 4435 | 4435 | 4435 | 0 |
| 444 | 20240927 | 113800 | 780641100 | 4435 | 4435 | 4435 | 4435 | 1547 |
| 445 | 20240927 | 113700 | 773780155 | 4435 | 4435 | 4435 | 4435 | 2900 |
| 446 | 20240927 | 113600 | 760918655 | 4440 | 4440 | 4440 | 4440 | 366 |
| 447 | 20240927 | 113500 | 759293615 | 4440 | 4440 | 4440 | 4440 | 765 |
| 448 | 20240927 | 113400 | 755897015 | 4445 | 4445 | 4445 | 4445 | 194 |
| 449 | 20240927 | 113300 | 755034685 | 4445 | 4445 | 4445 | 4445 | 100 |
| 450 | 20240927 | 113200 | 754590185 | 4445 | 4445 | 4445 | 4445 | 148 |
| 451 | 20240927 | 113100 | 753932325 | 4445 | 4445 | 4445 | 4445 | 0 |
| 452 | 20240927 | 113000 | 753932325 | 4445 | 4450 | 4455 | 4445 | 188 |
| 453 | 20240927 | 112900 | 753096235 | 4450 | 4455 | 4455 | 4450 | 613 |
| 454 | 20240927 | 112800 | 750368380 | 4455 | 4455 | 4455 | 4455 | 50 |
| 455 | 20240927 | 112700 | 750145630 | 4455 | 4450 | 4455 | 4450 | 51 |
| 456 | 20240927 | 112600 | 749918430 | 4450 | 4455 | 4460 | 4450 | 30 |
| 457 | 20240927 | 112500 | 749784855 | 4455 | 4450 | 4455 | 4450 | 1991 |
| 458 | 20240927 | 112400 | 740919950 | 4460 | 4460 | 4460 | 4460 | 0 |
| 459 | 20240927 | 112300 | 740919950 | 4460 | 4455 | 4460 | 4455 | 258 |
| 460 | 20240927 | 112200 | 739770550 | 4455 | 4455 | 4455 | 4455 | 474 |
| 461 | 20240927 | 112100 | 737658880 | 4460 | 4460 | 4460 | 4460 | 0 |
| 462 | 20240927 | 112000 | 737658880 | 4460 | 4455 | 4460 | 4455 | 58 |
| 463 | 20240927 | 111900 | 737400390 | 4445 | 4455 | 4460 | 4445 | 1128 |
| 464 | 20240927 | 111800 | 732385930 | 4455 | 4455 | 4455 | 4455 | 415 |
| 465 | 20240927 | 111700 | 730537105 | 4455 | 4450 | 4455 | 4450 | 501 |
| 466 | 20240927 | 111600 | 728306650 | 4455 | 4455 | 4455 | 4455 | 1 |
| 467 | 20240927 | 111500 | 728302195 | 4455 | 4450 | 4455 | 4445 | 787 |
| 468 | 20240927 | 111400 | 724799730 | 4455 | 4455 | 4455 | 4455 | 219 |
| 469 | 20240927 | 111300 | 723824085 | 4455 | 4445 | 4455 | 4445 | 3107 |
| 470 | 20240927 | 111200 | 709992900 | 4445 | 4440 | 4445 | 4440 | 1178 |
| 471 | 20240927 | 111100 | 704762575 | 4440 | 4435 | 4440 | 4435 | 3008 |
| 472 | 20240927 | 111000 | 691413875 | 4435 | 4430 | 4435 | 4430 | 1504 |
| 473 | 20240927 | 110900 | 684751150 | 4425 | 4420 | 4425 | 4420 | 272 |
| 474 | 20240927 | 110800 | 683547555 | 4420 | 4420 | 4420 | 4420 | 761 |
| 475 | 20240927 | 110700 | 680183935 | 4425 | 4420 | 4425 | 4420 | 169 |
| 476 | 20240927 | 110600 | 679436710 | 4425 | 4425 | 4425 | 4425 | 156 |
| 477 | 20240927 | 110500 | 678746410 | 4425 | 4425 | 4425 | 4425 | 0 |
| 478 | 20240927 | 110400 | 678746410 | 4425 | 4425 | 4425 | 4425 | 10 |
| 479 | 20240927 | 110300 | 678702160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 480 | 20240927 | 110200 | 678702160 | 4425 | 4425 | 4425 | 4425 | 100 |
| 481 | 20240927 | 110100 | 678259660 | 4425 | 4425 | 4425 | 4425 | 22 |
| 482 | 20240927 | 110000 | 678162310 | 4430 | 4430 | 4430 | 4430 | 10 |
| 483 | 20240927 | 105900 | 678118010 | 4430 | 4415 | 4430 | 4415 | 423 |
| 484 | 20240927 | 105800 | 676250120 | 4410 | 4420 | 4420 | 4410 | 2960 |
| 485 | 20240927 | 105700 | 663189515 | 4420 | 4415 | 4420 | 4415 | 13 |
| 486 | 20240927 | 105600 | 663132070 | 4425 | 4420 | 4425 | 4420 | 11 |
| 487 | 20240927 | 105500 | 663083445 | 4420 | 4420 | 4420 | 4420 | 84 |
| 488 | 20240927 | 105400 | 662712165 | 4415 | 4415 | 4415 | 4415 | 0 |
| 489 | 20240927 | 105300 | 662712165 | 4415 | 4425 | 4425 | 4415 | 2721 |
| 490 | 20240927 | 105200 | 650698850 | 4425 | 4425 | 4425 | 4425 | 0 |
| 491 | 20240927 | 105100 | 650698850 | 4425 | 4415 | 4425 | 4415 | 650 |
| 492 | 20240927 | 105000 | 647829090 | 4425 | 4425 | 4425 | 4425 | 456 |
| 493 | 20240927 | 104900 | 645811290 | 4425 | 4420 | 4425 | 4420 | 20 |
| 494 | 20240927 | 104800 | 645722795 | 4425 | 4425 | 4425 | 4415 | 1206 |
| 495 | 20240927 | 104700 | 640397270 | 4425 | 4430 | 4430 | 4425 | 30 |
| 496 | 20240927 | 104600 | 640264375 | 4430 | 4430 | 4430 | 4430 | 45 |
| 497 | 20240927 | 104500 | 640065025 | 4430 | 4430 | 4430 | 4420 | 77 |
| 498 | 20240927 | 104400 | 639724625 | 4430 | 4430 | 4430 | 4430 | 0 |
| 499 | 20240927 | 104300 | 639724625 | 4430 | 4420 | 4430 | 4420 | 1478 |
| 500 | 20240927 | 104200 | 633191855 | 4420 | 4420 | 4420 | 4420 | 50 |
| 501 | 20240927 | 104100 | 632970855 | 4435 | 4435 | 4435 | 4435 | 0 |
| 502 | 20240927 | 104000 | 632970855 | 4435 | 4435 | 4435 | 4435 | 0 |
| 503 | 20240927 | 103900 | 632970855 | 4435 | 4435 | 4435 | 4435 | 1 |
| 504 | 20240927 | 103800 | 632966420 | 4430 | 4420 | 4430 | 4420 | 1236 |
| 505 | 20240927 | 103700 | 627491000 | 4420 | 4420 | 4420 | 4415 | 333 |
| 506 | 20240927 | 103600 | 626019410 | 4415 | 4415 | 4415 | 4415 | 20 |
| 507 | 20240927 | 103500 | 625931110 | 4430 | 4430 | 4430 | 4430 | 1 |
| 508 | 20240927 | 103400 | 625926680 | 4415 | 4420 | 4420 | 4415 | 515 |
| 509 | 20240927 | 103300 | 623650705 | 4430 | 4430 | 4430 | 4430 | 0 |
| 510 | 20240927 | 103200 | 623650705 | 4430 | 4430 | 4430 | 4430 | 2 |
| 511 | 20240927 | 103100 | 623641845 | 4415 | 4415 | 4415 | 4415 | 55 |
| 512 | 20240927 | 103000 | 623399020 | 4415 | 4425 | 4425 | 4415 | 9271 |
| 513 | 20240927 | 102900 | 582426570 | 4425 | 4445 | 4445 | 4425 | 105 |
| 514 | 20240927 | 102800 | 581961410 | 4435 | 4435 | 4435 | 4435 | 204 |
| 515 | 20240927 | 102700 | 581056670 | 4440 | 4440 | 4440 | 4440 | 300 |
| 516 | 20240927 | 102600 | 579724670 | 4440 | 4440 | 4440 | 4440 | 20 |
| 517 | 20240927 | 102500 | 579635870 | 4440 | 4445 | 4445 | 4440 | 1177 |
| 518 | 20240927 | 102400 | 574407490 | 4445 | 4445 | 4445 | 4445 | 1 |
| 519 | 20240927 | 102300 | 574403045 | 4440 | 4440 | 4440 | 4440 | 130 |
| 520 | 20240927 | 102200 | 573825845 | 4440 | 4440 | 4440 | 4440 | 1209 |
| 521 | 20240927 | 102100 | 568457885 | 4435 | 4435 | 4435 | 4435 | 1121 |
| 522 | 20240927 | 102000 | 563486250 | 4435 | 4425 | 4435 | 4425 | 11 |
| 523 | 20240927 | 101900 | 563437565 | 4440 | 4430 | 4440 | 4430 | 1325 |
| 524 | 20240927 | 101800 | 557563365 | 4420 | 4420 | 4420 | 4420 | 0 |
| 525 | 20240927 | 101700 | 557563365 | 4420 | 4425 | 4425 | 4420 | 270 |
| 526 | 20240927 | 101600 | 556368640 | 4430 | 4430 | 4430 | 4430 | 603 |
| 527 | 20240927 | 101500 | 553697350 | 4420 | 4430 | 4430 | 4420 | 2 |
| 528 | 20240927 | 101400 | 553688500 | 4425 | 4410 | 4425 | 4410 | 165 |
| 529 | 20240927 | 101300 | 552958600 | 4410 | 4410 | 4410 | 4410 | 52 |
| 530 | 20240927 | 101200 | 552729280 | 4410 | 4410 | 4410 | 4410 | 2000 |
| 531 | 20240927 | 101100 | 543909280 | 4415 | 4415 | 4415 | 4415 | 477 |
| 532 | 20240927 | 101000 | 541803325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 533 | 20240927 | 100900 | 541803325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 534 | 20240927 | 100800 | 541803325 | 4415 | 4425 | 4425 | 4415 | 213 |
| 535 | 20240927 | 100700 | 540862920 | 4425 | 4425 | 4425 | 4425 | 3 |
| 536 | 20240927 | 100600 | 540849645 | 4425 | 4420 | 4425 | 4420 | 506 |
| 537 | 20240927 | 100500 | 538612125 | 4420 | 4415 | 4420 | 4410 | 1062 |
| 538 | 20240927 | 100400 | 533921135 | 4420 | 4415 | 4420 | 4415 | 652 |
| 539 | 20240927 | 100300 | 531042495 | 4410 | 4410 | 4410 | 4410 | 83 |
| 540 | 20240927 | 100200 | 530676465 | 4415 | 4415 | 4415 | 4415 | 10 |
| 541 | 20240927 | 100100 | 530632315 | 4410 | 4410 | 4410 | 4405 | 158 |
| 542 | 20240927 | 100000 | 529935635 | 4410 | 4410 | 4410 | 4405 | 425 |
| 543 | 20240927 | 095900 | 528062270 | 4410 | 4415 | 4415 | 4410 | 820 |
| 544 | 20240927 | 095800 | 524445070 | 4410 | 4410 | 4410 | 4405 | 401 |
| 545 | 20240927 | 095700 | 522678155 | 4410 | 4410 | 4410 | 4410 | 500 |
| 546 | 20240927 | 095600 | 520473155 | 4410 | 4410 | 4410 | 4410 | 200 |
| 547 | 20240927 | 095500 | 519591155 | 4410 | 4410 | 4410 | 4410 | 208 |
| 548 | 20240927 | 095400 | 518673875 | 4415 | 4410 | 4420 | 4410 | 209 |
| 549 | 20240927 | 095300 | 517752030 | 4420 | 4420 | 4420 | 4420 | 22 |
| 550 | 20240927 | 095200 | 517654790 | 4420 | 4405 | 4420 | 4405 | 302 |
| 551 | 20240927 | 095100 | 516324450 | 4405 | 4405 | 4405 | 4405 | 470 |
| 552 | 20240927 | 095000 | 514254100 | 4410 | 4410 | 4410 | 4410 | 2520 |
| 553 | 20240927 | 094900 | 503140900 | 4410 | 4420 | 4420 | 4410 | 2779 |
| 554 | 20240927 | 094800 | 490870295 | 4420 | 4420 | 4420 | 4420 | 502 |
| 555 | 20240927 | 094700 | 488651455 | 4415 | 4430 | 4430 | 4415 | 117 |
| 556 | 20240927 | 094600 | 488134750 | 4415 | 4415 | 4415 | 4415 | 600 |
| 557 | 20240927 | 094500 | 485485750 | 4415 | 4415 | 4415 | 4415 | 0 |
| 558 | 20240927 | 094400 | 485485750 | 4415 | 4420 | 4420 | 4415 | 1221 |
| 559 | 20240927 | 094300 | 480093835 | 4415 | 4430 | 4430 | 4415 | 11 |
| 560 | 20240927 | 094200 | 480045120 | 4415 | 4430 | 4435 | 4415 | 2784 |
| 561 | 20240927 | 094100 | 467735080 | 4430 | 4430 | 4430 | 4420 | 142 |
| 562 | 20240927 | 094000 | 467107130 | 4430 | 4430 | 4430 | 4430 | 1 |
| 563 | 20240927 | 093900 | 467102700 | 4420 | 4420 | 4420 | 4420 | 501 |
| 564 | 20240927 | 093800 | 464888280 | 4425 | 4425 | 4425 | 4425 | 586 |
| 565 | 20240927 | 093700 | 462295230 | 4440 | 4440 | 4440 | 4440 | 0 |
| 566 | 20240927 | 093600 | 462295230 | 4440 | 4440 | 4440 | 4440 | 4 |
| 567 | 20240927 | 093500 | 462277470 | 4440 | 4430 | 4440 | 4430 | 230 |
| 568 | 20240927 | 093400 | 461258550 | 4430 | 4430 | 4430 | 4430 | 1074 |
| 569 | 20240927 | 093300 | 456500730 | 4430 | 4430 | 4430 | 4430 | 1030 |
| 570 | 20240927 | 093200 | 451937830 | 4430 | 4435 | 4435 | 4430 | 93 |
| 571 | 20240927 | 093100 | 451525515 | 4435 | 4435 | 4435 | 4435 | 339 |
| 572 | 20240927 | 093000 | 450022050 | 4445 | 4445 | 4445 | 4445 | 2 |
| 573 | 20240927 | 092900 | 450013160 | 4430 | 4430 | 4430 | 4430 | 100 |
| 574 | 20240927 | 092800 | 449570160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 575 | 20240927 | 092700 | 449570160 | 4430 | 4460 | 4460 | 4430 | 1073 |
| 576 | 20240927 | 092600 | 444811910 | 4460 | 4435 | 4460 | 4435 | 4133 |
| 577 | 20240927 | 092500 | 426415120 | 4430 | 4430 | 4430 | 4430 | 50 |
| 578 | 20240927 | 092400 | 426193620 | 4435 | 4435 | 4435 | 4435 | 957 |
| 579 | 20240927 | 092300 | 421949325 | 4435 | 4445 | 4445 | 4435 | 608 |
| 580 | 20240927 | 092200 | 419250825 | 4445 | 4440 | 4445 | 4420 | 2659 |
| 581 | 20240927 | 092100 | 407469350 | 4445 | 4440 | 4445 | 4440 | 1684 |
| 582 | 20240927 | 092000 | 399986220 | 4440 | 4440 | 4440 | 4440 | 2817 |
| 583 | 20240927 | 091900 | 387478740 | 4445 | 4445 | 4445 | 4445 | 7 |
| 584 | 20240927 | 091800 | 387447625 | 4440 | 4435 | 4440 | 4435 | 2659 |
| 585 | 20240927 | 091700 | 375647425 | 4435 | 4435 | 4435 | 4435 | 11 |
| 586 | 20240927 | 091600 | 375598640 | 4435 | 4420 | 4435 | 4420 | 102 |
| 587 | 20240927 | 091500 | 375147685 | 4420 | 4420 | 4420 | 4420 | 100 |
| 588 | 20240927 | 091400 | 374705685 | 4410 | 4410 | 4430 | 4410 | 2212 |
| 589 | 20240927 | 091300 | 364936015 | 4410 | 4410 | 4410 | 4410 | 701 |
| 590 | 20240927 | 091200 | 361844605 | 4405 | 4405 | 4405 | 4400 | 201 |
| 591 | 20240927 | 091100 | 360959205 | 4395 | 4400 | 4400 | 4395 | 1382 |
| 592 | 20240927 | 091000 | 354878905 | 4390 | 4420 | 4420 | 4390 | 15067 |
| 593 | 20240927 | 090900 | 288573020 | 4420 | 4410 | 4420 | 4410 | 1037 |
| 594 | 20240927 | 090800 | 283999830 | 4410 | 4415 | 4420 | 4405 | 4936 |
| 595 | 20240927 | 090700 | 262233675 | 4410 | 4420 | 4425 | 4410 | 2762 |
| 596 | 20240927 | 090600 | 250029165 | 4415 | 4425 | 4425 | 4415 | 11079 |
| 597 | 20240927 | 090500 | 201083880 | 4425 | 4420 | 4430 | 4420 | 2384 |
| 598 | 20240927 | 090400 | 190530570 | 4420 | 4440 | 4440 | 4420 | 3960 |
| 599 | 20240927 | 090300 | 173018215 | 4440 | 4445 | 4445 | 4425 | 1751 |
| 600 | 20240927 | 090200 | 165245540 | 4420 | 4425 | 4445 | 4415 | 1300 |
| 601 | 20240927 | 090100 | 159489475 | 4410 | 4410 | 4420 | 4400 | 3367 |
| 602 | 20240927 | 090000 | 144648785 | 4410 | 4415 | 4415 | 4395 | 31614 |