29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 190100 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 7351 |
| 3 | 20240927 | 190000 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 4 | 20240927 | 185900 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 5 | 20240927 | 185800 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 6 | 20240927 | 185700 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 7 | 20240927 | 185600 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 8 | 20240927 | 185500 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 9 | 20240927 | 185400 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 10 | 20240927 | 185300 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 11 | 20240927 | 185200 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 12 | 20240927 | 185100 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 13 | 20240927 | 185000 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 14 | 20240927 | 184900 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 15 | 20240927 | 184800 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 16 | 20240927 | 184700 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 17 | 20240927 | 184600 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 18 | 20240927 | 184500 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 19 | 20240927 | 184400 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 20 | 20240927 | 184300 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 21 | 20240927 | 184200 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 22 | 20240927 | 184100 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 23 | 20240927 | 184000 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 24 | 20240927 | 183900 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 25 | 20240927 | 183800 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 26 | 20240927 | 183700 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 27 | 20240927 | 183600 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 28 | 20240927 | 183500 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 29 | 20240927 | 183400 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 30 | 20240927 | 183300 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 31 | 20240927 | 183200 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 32 | 20240927 | 183100 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 7351 |
| 33 | 20240927 | 183000 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 34 | 20240927 | 182900 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 35 | 20240927 | 182800 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 36 | 20240927 | 182700 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 37 | 20240927 | 182600 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 38 | 20240927 | 182500 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 39 | 20240927 | 182400 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 40 | 20240927 | 182300 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 41 | 20240927 | 182200 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 42 | 20240927 | 182100 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 43 | 20240927 | 182000 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 44 | 20240927 | 181900 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 45 | 20240927 | 181800 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 46 | 20240927 | 181700 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 47 | 20240927 | 181600 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 48 | 20240927 | 181500 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 49 | 20240927 | 181400 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 50 | 20240927 | 181300 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 51 | 20240927 | 181200 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 52 | 20240927 | 181100 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 53 | 20240927 | 181000 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 54 | 20240927 | 180900 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 55 | 20240927 | 180800 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 56 | 20240927 | 180700 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 57 | 20240927 | 180600 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 58 | 20240927 | 180500 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 59 | 20240927 | 180400 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 60 | 20240927 | 180300 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 61 | 20240927 | 180200 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 62 | 20240927 | 180100 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 7351 |
| 63 | 20240927 | 180000 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 64 | 20240927 | 175900 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 65 | 20240927 | 175800 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 66 | 20240927 | 175700 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 67 | 20240927 | 175600 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 68 | 20240927 | 175500 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 69 | 20240927 | 175400 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 70 | 20240927 | 175300 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 71 | 20240927 | 175200 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 72 | 20240927 | 175100 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 73 | 20240927 | 175000 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 74 | 20240927 | 174900 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 75 | 20240927 | 174800 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 76 | 20240927 | 174700 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 77 | 20240927 | 174600 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 78 | 20240927 | 174500 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 79 | 20240927 | 174400 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 80 | 20240927 | 174300 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 81 | 20240927 | 174200 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 82 | 20240927 | 174100 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 83 | 20240927 | 174000 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 84 | 20240927 | 173900 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 85 | 20240927 | 173800 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 86 | 20240927 | 173700 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 87 | 20240927 | 173600 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 88 | 20240927 | 173500 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 89 | 20240927 | 173400 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 90 | 20240927 | 173300 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 91 | 20240927 | 173200 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 92 | 20240927 | 173100 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 7351 |
| 93 | 20240927 | 173000 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 94 | 20240927 | 172900 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 95 | 20240927 | 172800 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 96 | 20240927 | 172700 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 97 | 20240927 | 172600 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 98 | 20240927 | 172500 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 99 | 20240927 | 172400 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 100 | 20240927 | 172300 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 101 | 20240927 | 172200 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 102 | 20240927 | 172100 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 103 | 20240927 | 172000 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 104 | 20240927 | 171900 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 105 | 20240927 | 171800 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 106 | 20240927 | 171700 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 107 | 20240927 | 171600 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 108 | 20240927 | 171500 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 109 | 20240927 | 171400 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 110 | 20240927 | 171300 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 111 | 20240927 | 171200 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 112 | 20240927 | 171100 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 113 | 20240927 | 171000 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 114 | 20240927 | 170900 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 115 | 20240927 | 170800 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 116 | 20240927 | 170700 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 117 | 20240927 | 170600 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 118 | 20240927 | 170500 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 119 | 20240927 | 170400 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 120 | 20240927 | 170300 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 121 | 20240927 | 170200 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 122 | 20240927 | 170100 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 7351 |
| 123 | 20240927 | 170000 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 124 | 20240927 | 165900 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 125 | 20240927 | 165800 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 126 | 20240927 | 165700 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 127 | 20240927 | 165600 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 128 | 20240927 | 165500 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 129 | 20240927 | 165400 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 130 | 20240927 | 165300 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 131 | 20240927 | 165200 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 132 | 20240927 | 165100 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 133 | 20240927 | 165000 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 134 | 20240927 | 164900 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 135 | 20240927 | 164800 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 136 | 20240927 | 164700 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 137 | 20240927 | 164600 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 138 | 20240927 | 164500 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 139 | 20240927 | 164400 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 140 | 20240927 | 164300 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 141 | 20240927 | 164200 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 142 | 20240927 | 164100 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 143 | 20240927 | 164000 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 144 | 20240927 | 163900 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 145 | 20240927 | 163800 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 146 | 20240927 | 163700 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 147 | 20240927 | 163600 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 148 | 20240927 | 163500 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 149 | 20240927 | 163400 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 150 | 20240927 | 163300 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 151 | 20240927 | 163200 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 152 | 20240927 | 163100 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 7351 |
| 153 | 20240927 | 163000 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 154 | 20240927 | 162900 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 155 | 20240927 | 162800 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 156 | 20240927 | 162700 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 157 | 20240927 | 162600 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 158 | 20240927 | 162500 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 159 | 20240927 | 162400 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 160 | 20240927 | 162300 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 161 | 20240927 | 162200 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 162 | 20240927 | 162100 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 163 | 20240927 | 162000 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 164 | 20240927 | 161900 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 165 | 20240927 | 161800 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 166 | 20240927 | 161700 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 167 | 20240927 | 161600 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 168 | 20240927 | 161500 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 169 | 20240927 | 161400 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 170 | 20240927 | 161300 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 171 | 20240927 | 161200 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 172 | 20240927 | 161100 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 173 | 20240927 | 161000 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 174 | 20240927 | 160900 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 175 | 20240927 | 160800 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 176 | 20240927 | 160700 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 177 | 20240927 | 160600 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 178 | 20240927 | 160500 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 179 | 20240927 | 160400 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 180 | 20240927 | 160300 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 181 | 20240927 | 160200 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 182 | 20240927 | 160100 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 7351 |
| 183 | 20240927 | 160000 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 184 | 20240927 | 155900 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 185 | 20240927 | 155800 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 186 | 20240927 | 155700 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 187 | 20240927 | 155600 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 188 | 20240927 | 155500 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 189 | 20240927 | 155400 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 190 | 20240927 | 155300 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 191 | 20240927 | 155200 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 192 | 20240927 | 155100 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 193 | 20240927 | 155000 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 194 | 20240927 | 154900 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 195 | 20240927 | 154800 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 196 | 20240927 | 154700 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 197 | 20240927 | 154600 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 198 | 20240927 | 154500 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 199 | 20240927 | 154400 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 200 | 20240927 | 154300 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 201 | 20240927 | 154200 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 202 | 20240927 | 154100 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 203 | 20240927 | 154000 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 204 | 20240927 | 153900 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 205 | 20240927 | 153800 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 206 | 20240927 | 153700 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 207 | 20240927 | 153600 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 208 | 20240927 | 153500 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 209 | 20240927 | 153400 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 210 | 20240927 | 153300 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 211 | 20240927 | 153200 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 212 | 20240927 | 153100 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 7351 |
| 213 | 20240927 | 153000 | 1265292625 | 3890 | 3890 | 3890 | 3890 | 7351 |
| 214 | 20240927 | 152900 | 1236697235 | 3890 | 3890 | 3890 | 3890 | 0 |
| 215 | 20240927 | 152800 | 1236697235 | 3890 | 3890 | 3890 | 3890 | 0 |
| 216 | 20240927 | 152700 | 1236697235 | 3890 | 3890 | 3890 | 3890 | 0 |
| 217 | 20240927 | 152600 | 1236697235 | 3890 | 3890 | 3890 | 3890 | 0 |
| 218 | 20240927 | 152500 | 1236697235 | 3890 | 3890 | 3890 | 3890 | 0 |
| 219 | 20240927 | 152400 | 1236697235 | 3890 | 3890 | 3890 | 3890 | 0 |
| 220 | 20240927 | 152300 | 1236697235 | 3890 | 3890 | 3890 | 3890 | 0 |
| 221 | 20240927 | 152200 | 1236697235 | 3890 | 3890 | 3890 | 3890 | 0 |
| 222 | 20240927 | 152100 | 1236697235 | 3890 | 3890 | 3890 | 3890 | 0 |
| 223 | 20240927 | 152000 | 1236697235 | 3890 | 3890 | 3890 | 3890 | 0 |
| 224 | 20240927 | 151900 | 1236697235 | 3890 | 3880 | 3895 | 3880 | 221 |
| 225 | 20240927 | 151800 | 1235839705 | 3880 | 3885 | 3885 | 3880 | 433 |
| 226 | 20240927 | 151700 | 1234159490 | 3885 | 3890 | 3890 | 3885 | 395 |
| 227 | 20240927 | 151600 | 1232624880 | 3895 | 3890 | 3895 | 3885 | 1132 |
| 228 | 20240927 | 151500 | 1228222725 | 3890 | 3885 | 3895 | 3885 | 471 |
| 229 | 20240927 | 151400 | 1226392855 | 3885 | 3885 | 3895 | 3885 | 434 |
| 230 | 20240927 | 151300 | 1224706470 | 3880 | 3885 | 3890 | 3880 | 1080 |
| 231 | 20240927 | 151200 | 1220515325 | 3890 | 3885 | 3890 | 3880 | 715 |
| 232 | 20240927 | 151100 | 1217741075 | 3885 | 3885 | 3885 | 3885 | 273 |
| 233 | 20240927 | 151000 | 1216680470 | 3885 | 3885 | 3885 | 3885 | 557 |
| 234 | 20240927 | 150900 | 1214516525 | 3885 | 3885 | 3890 | 3885 | 515 |
| 235 | 20240927 | 150800 | 1212515665 | 3885 | 3885 | 3885 | 3885 | 514 |
| 236 | 20240927 | 150700 | 1210518775 | 3885 | 3880 | 3885 | 3880 | 731 |
| 237 | 20240927 | 150600 | 1207679160 | 3880 | 3895 | 3895 | 3880 | 93 |
| 238 | 20240927 | 150500 | 1207317840 | 3895 | 3885 | 3895 | 3880 | 702 |
| 239 | 20240927 | 150400 | 1204592140 | 3880 | 3885 | 3885 | 3880 | 191 |
| 240 | 20240927 | 150300 | 1203850430 | 3885 | 3885 | 3890 | 3885 | 623 |
| 241 | 20240927 | 150200 | 1201430015 | 3885 | 3890 | 3890 | 3885 | 578 |
| 242 | 20240927 | 150100 | 1199184410 | 3890 | 3885 | 3890 | 3880 | 500 |
| 243 | 20240927 | 150000 | 1197242985 | 3890 | 3880 | 3890 | 3880 | 304 |
| 244 | 20240927 | 145900 | 1196063065 | 3880 | 3885 | 3885 | 3880 | 549 |
| 245 | 20240927 | 145800 | 1193932395 | 3885 | 3880 | 3890 | 3880 | 552 |
| 246 | 20240927 | 145700 | 1191789435 | 3885 | 3880 | 3890 | 3880 | 1617 |
| 247 | 20240927 | 145600 | 1185503625 | 3880 | 3885 | 3885 | 3880 | 410 |
| 248 | 20240927 | 145500 | 1183912265 | 3885 | 3885 | 3885 | 3880 | 623 |
| 249 | 20240927 | 145400 | 1181494890 | 3880 | 3885 | 3885 | 3880 | 536 |
| 250 | 20240927 | 145300 | 1179415025 | 3885 | 3880 | 3885 | 3880 | 707 |
| 251 | 20240927 | 145200 | 1176670295 | 3880 | 3885 | 3885 | 3880 | 1055 |
| 252 | 20240927 | 145100 | 1172576525 | 3885 | 3880 | 3885 | 3880 | 530 |
| 253 | 20240927 | 145000 | 1170519785 | 3885 | 3885 | 3885 | 3880 | 351 |
| 254 | 20240927 | 144900 | 1169157545 | 3885 | 3885 | 3885 | 3880 | 498 |
| 255 | 20240927 | 144800 | 1167224710 | 3880 | 3885 | 3890 | 3880 | 657 |
| 256 | 20240927 | 144700 | 1164673390 | 3885 | 3890 | 3895 | 3885 | 1765 |
| 257 | 20240927 | 144600 | 1157810280 | 3890 | 3885 | 3895 | 3885 | 1778 |
| 258 | 20240927 | 144500 | 1150895860 | 3890 | 3890 | 3895 | 3890 | 526 |
| 259 | 20240927 | 144400 | 1148849655 | 3895 | 3910 | 3910 | 3890 | 1723 |
| 260 | 20240927 | 144300 | 1142134355 | 3900 | 3915 | 3915 | 3880 | 10077 |
| 261 | 20240927 | 144200 | 1102933215 | 3920 | 3915 | 3920 | 3915 | 125 |
| 262 | 20240927 | 144100 | 1102443830 | 3915 | 3910 | 3915 | 3905 | 366 |
| 263 | 20240927 | 144000 | 1101013075 | 3905 | 3905 | 3905 | 3905 | 115 |
| 264 | 20240927 | 143900 | 1100564000 | 3905 | 3890 | 3905 | 3890 | 208 |
| 265 | 20240927 | 143800 | 1099754060 | 3890 | 3890 | 3895 | 3890 | 212 |
| 266 | 20240927 | 143700 | 1098928875 | 3890 | 3885 | 3895 | 3885 | 122 |
| 267 | 20240927 | 143600 | 1098454390 | 3890 | 3895 | 3895 | 3880 | 2170 |
| 268 | 20240927 | 143500 | 1090018595 | 3880 | 3880 | 3900 | 3880 | 3243 |
| 269 | 20240927 | 143400 | 1077416255 | 3885 | 3895 | 3895 | 3880 | 452 |
| 270 | 20240927 | 143300 | 1075660180 | 3880 | 3895 | 3900 | 3880 | 7982 |
| 271 | 20240927 | 143200 | 1044655620 | 3900 | 3905 | 3905 | 3900 | 19 |
| 272 | 20240927 | 143100 | 1044581510 | 3895 | 3895 | 3895 | 3890 | 698 |
| 273 | 20240927 | 143000 | 1041863115 | 3895 | 3895 | 3895 | 3890 | 169 |
| 274 | 20240927 | 142900 | 1041205155 | 3890 | 3895 | 3895 | 3890 | 2517 |
| 275 | 20240927 | 142800 | 1031402520 | 3895 | 3900 | 3900 | 3895 | 183 |
| 276 | 20240927 | 142700 | 1030689725 | 3895 | 3895 | 3895 | 3895 | 320 |
| 277 | 20240927 | 142600 | 1029443325 | 3900 | 3900 | 3900 | 3895 | 3855 |
| 278 | 20240927 | 142500 | 1014409210 | 3900 | 3905 | 3910 | 3900 | 364 |
| 279 | 20240927 | 142400 | 1012988655 | 3910 | 3910 | 3910 | 3905 | 67 |
| 280 | 20240927 | 142300 | 1012726990 | 3910 | 3905 | 3910 | 3905 | 279 |
| 281 | 20240927 | 142200 | 1011637490 | 3905 | 3905 | 3910 | 3905 | 120 |
| 282 | 20240927 | 142100 | 1011168880 | 3910 | 3905 | 3910 | 3905 | 265 |
| 283 | 20240927 | 142000 | 1010134045 | 3910 | 3910 | 3910 | 3905 | 159 |
| 284 | 20240927 | 141900 | 1009513140 | 3905 | 3905 | 3910 | 3905 | 217 |
| 285 | 20240927 | 141800 | 1008665750 | 3915 | 3915 | 3920 | 3915 | 744 |
| 286 | 20240927 | 141700 | 1005749990 | 3905 | 3905 | 3910 | 3905 | 2511 |
| 287 | 20240927 | 141600 | 995941080 | 3910 | 3910 | 3910 | 3905 | 79 |
| 288 | 20240927 | 141500 | 995632575 | 3905 | 3905 | 3910 | 3905 | 357 |
| 289 | 20240927 | 141400 | 994238485 | 3910 | 3910 | 3910 | 3905 | 118 |
| 290 | 20240927 | 141300 | 993777410 | 3910 | 3905 | 3910 | 3905 | 280 |
| 291 | 20240927 | 141200 | 992683995 | 3910 | 3910 | 3915 | 3905 | 428 |
| 292 | 20240927 | 141100 | 991011090 | 3905 | 3905 | 3905 | 3905 | 273 |
| 293 | 20240927 | 141000 | 989945025 | 3905 | 3905 | 3905 | 3905 | 207 |
| 294 | 20240927 | 140900 | 989136690 | 3905 | 3905 | 3905 | 3905 | 275 |
| 295 | 20240927 | 140800 | 988062815 | 3905 | 3910 | 3910 | 3905 | 218 |
| 296 | 20240927 | 140700 | 987210740 | 3910 | 3915 | 3915 | 3910 | 330 |
| 297 | 20240927 | 140600 | 985920390 | 3915 | 3910 | 3915 | 3910 | 297 |
| 298 | 20240927 | 140500 | 984759020 | 3910 | 3910 | 3910 | 3910 | 166 |
| 299 | 20240927 | 140400 | 984109960 | 3910 | 3910 | 3910 | 3910 | 261 |
| 300 | 20240927 | 140300 | 983089450 | 3910 | 3920 | 3920 | 3910 | 2045 |
| 301 | 20240927 | 140200 | 975093265 | 3915 | 3910 | 3915 | 3910 | 823 |
| 302 | 20240927 | 140100 | 971875040 | 3920 | 3900 | 3920 | 3900 | 1516 |
| 303 | 20240927 | 140000 | 965955265 | 3900 | 3905 | 3910 | 3900 | 1202 |
| 304 | 20240927 | 135900 | 961264680 | 3910 | 3910 | 3915 | 3905 | 1131 |
| 305 | 20240927 | 135800 | 956837540 | 3910 | 3915 | 3915 | 3905 | 229 |
| 306 | 20240927 | 135700 | 955943070 | 3910 | 3895 | 3920 | 3890 | 4986 |
| 307 | 20240927 | 135600 | 936501010 | 3895 | 3925 | 3925 | 3890 | 29438 |
| 308 | 20240927 | 135500 | 821529780 | 3930 | 3930 | 3930 | 3930 | 83 |
| 309 | 20240927 | 135400 | 821203590 | 3935 | 3920 | 3935 | 3920 | 532 |
| 310 | 20240927 | 135300 | 819115420 | 3920 | 3920 | 3920 | 3920 | 60 |
| 311 | 20240927 | 135200 | 818880220 | 3920 | 3920 | 3930 | 3920 | 444 |
| 312 | 20240927 | 135100 | 817138385 | 3920 | 3920 | 3925 | 3920 | 195 |
| 313 | 20240927 | 135000 | 816373810 | 3920 | 3920 | 3920 | 3920 | 200 |
| 314 | 20240927 | 134900 | 815589810 | 3925 | 3920 | 3925 | 3920 | 115 |
| 315 | 20240927 | 134800 | 815138800 | 3920 | 3925 | 3925 | 3920 | 260 |
| 316 | 20240927 | 134700 | 814119590 | 3920 | 3920 | 3925 | 3920 | 126 |
| 317 | 20240927 | 134600 | 813625615 | 3925 | 3925 | 3925 | 3920 | 318 |
| 318 | 20240927 | 134500 | 812377760 | 3925 | 3930 | 3930 | 3925 | 69 |
| 319 | 20240927 | 134400 | 812106920 | 3930 | 3920 | 3930 | 3920 | 317 |
| 320 | 20240927 | 134300 | 810863985 | 3920 | 3920 | 3920 | 3920 | 58 |
| 321 | 20240927 | 134200 | 810636625 | 3930 | 3925 | 3930 | 3920 | 371 |
| 322 | 20240927 | 134100 | 809182015 | 3930 | 3930 | 3930 | 3925 | 69 |
| 323 | 20240927 | 134000 | 808911155 | 3925 | 3930 | 3930 | 3920 | 281 |
| 324 | 20240927 | 133900 | 807809205 | 3920 | 3920 | 3920 | 3920 | 1016 |
| 325 | 20240927 | 133800 | 803826485 | 3920 | 3920 | 3930 | 3920 | 576 |
| 326 | 20240927 | 133700 | 801566815 | 3925 | 3920 | 3925 | 3920 | 214 |
| 327 | 20240927 | 133600 | 800727930 | 3925 | 3920 | 3925 | 3915 | 282 |
| 328 | 20240927 | 133500 | 799623300 | 3925 | 3920 | 3925 | 3920 | 573 |
| 329 | 20240927 | 133400 | 797377135 | 3925 | 3920 | 3925 | 3915 | 720 |
| 330 | 20240927 | 133300 | 794556855 | 3920 | 3920 | 3920 | 3920 | 59 |
| 331 | 20240927 | 133200 | 794325575 | 3920 | 3920 | 3920 | 3915 | 620 |
| 332 | 20240927 | 133100 | 791895825 | 3920 | 3925 | 3925 | 3920 | 1352 |
| 333 | 20240927 | 133000 | 786595950 | 3920 | 3920 | 3920 | 3920 | 462 |
| 334 | 20240927 | 132900 | 784784910 | 3925 | 3920 | 3930 | 3920 | 38 |
| 335 | 20240927 | 132800 | 784635935 | 3920 | 3925 | 3925 | 3920 | 700 |
| 336 | 20240927 | 132700 | 781889680 | 3930 | 3930 | 3930 | 3930 | 4 |
| 337 | 20240927 | 132600 | 781873960 | 3925 | 3945 | 3945 | 3925 | 202 |
| 338 | 20240927 | 132500 | 781080380 | 3945 | 3935 | 3955 | 3935 | 34 |
| 339 | 20240927 | 132400 | 780946560 | 3925 | 3925 | 3925 | 3925 | 200 |
| 340 | 20240927 | 132300 | 780161560 | 3925 | 3925 | 3925 | 3925 | 178 |
| 341 | 20240927 | 132200 | 779462910 | 3920 | 3930 | 3930 | 3920 | 221 |
| 342 | 20240927 | 132100 | 778595925 | 3925 | 3925 | 3925 | 3925 | 276 |
| 343 | 20240927 | 132000 | 777512625 | 3930 | 3925 | 3935 | 3920 | 226 |
| 344 | 20240927 | 131900 | 776625605 | 3930 | 3930 | 3930 | 3925 | 1649 |
| 345 | 20240927 | 131800 | 770151735 | 3930 | 3940 | 3940 | 3930 | 204 |
| 346 | 20240927 | 131700 | 769349975 | 3935 | 3935 | 3940 | 3930 | 327 |
| 347 | 20240927 | 131600 | 768063240 | 3930 | 3935 | 3935 | 3930 | 200 |
| 348 | 20240927 | 131500 | 767276820 | 3935 | 3935 | 3935 | 3935 | 116 |
| 349 | 20240927 | 131400 | 766820360 | 3930 | 3930 | 3935 | 3930 | 435 |
| 350 | 20240927 | 131300 | 765110555 | 3930 | 3930 | 3930 | 3925 | 1117 |
| 351 | 20240927 | 131200 | 760724245 | 3930 | 3935 | 3935 | 3930 | 314 |
| 352 | 20240927 | 131100 | 759490040 | 3930 | 3930 | 3930 | 3930 | 600 |
| 353 | 20240927 | 131000 | 757132040 | 3940 | 3935 | 3940 | 3930 | 539 |
| 354 | 20240927 | 130900 | 755011740 | 3935 | 3940 | 3940 | 3935 | 1004 |
| 355 | 20240927 | 130800 | 751057260 | 3940 | 3945 | 3945 | 3940 | 216 |
| 356 | 20240927 | 130700 | 750206000 | 3950 | 3950 | 3950 | 3950 | 11 |
| 357 | 20240927 | 130600 | 750162550 | 3940 | 3945 | 3945 | 3940 | 200 |
| 358 | 20240927 | 130500 | 749373850 | 3945 | 3950 | 3955 | 3945 | 41 |
| 359 | 20240927 | 130400 | 749211975 | 3945 | 3940 | 3945 | 3940 | 299 |
| 360 | 20240927 | 130300 | 748033420 | 3940 | 3940 | 3940 | 3940 | 1 |
| 361 | 20240927 | 130200 | 748029480 | 3940 | 3950 | 3950 | 3940 | 250 |
| 362 | 20240927 | 130100 | 747044120 | 3960 | 3960 | 3960 | 3960 | 1 |
| 363 | 20240927 | 130000 | 747040160 | 3940 | 3940 | 3940 | 3940 | 213 |
| 364 | 20240927 | 125900 | 746200940 | 3960 | 3945 | 3960 | 3945 | 107 |
| 365 | 20240927 | 125800 | 745777815 | 3940 | 3945 | 3945 | 3940 | 539 |
| 366 | 20240927 | 125700 | 743652540 | 3945 | 3945 | 3945 | 3945 | 0 |
| 367 | 20240927 | 125600 | 743652540 | 3945 | 3950 | 3950 | 3945 | 206 |
| 368 | 20240927 | 125500 | 742839840 | 3945 | 3945 | 3945 | 3945 | 16 |
| 369 | 20240927 | 125400 | 742776720 | 3950 | 3950 | 3955 | 3945 | 2738 |
| 370 | 20240927 | 125300 | 731972490 | 3950 | 3950 | 3950 | 3950 | 0 |
| 371 | 20240927 | 125200 | 731972490 | 3950 | 3955 | 3955 | 3950 | 7216 |
| 372 | 20240927 | 125100 | 703467720 | 3955 | 3955 | 3955 | 3955 | 0 |
| 373 | 20240927 | 125000 | 703467720 | 3955 | 3955 | 3955 | 3955 | 243 |
| 374 | 20240927 | 124900 | 702506655 | 3955 | 3955 | 3955 | 3955 | 97 |
| 375 | 20240927 | 124800 | 702123020 | 3955 | 3955 | 3955 | 3955 | 16 |
| 376 | 20240927 | 124700 | 702059740 | 3955 | 3955 | 3955 | 3955 | 0 |
| 377 | 20240927 | 124600 | 702059740 | 3955 | 3955 | 3955 | 3955 | 240 |
| 378 | 20240927 | 124500 | 701110540 | 3955 | 3955 | 3955 | 3955 | 16 |
| 379 | 20240927 | 124400 | 701047260 | 3955 | 3960 | 3960 | 3955 | 100 |
| 380 | 20240927 | 124300 | 700651750 | 3960 | 3960 | 3960 | 3960 | 67 |
| 381 | 20240927 | 124200 | 700386430 | 3960 | 3955 | 3960 | 3955 | 262 |
| 382 | 20240927 | 124100 | 699350215 | 3955 | 3955 | 3955 | 3955 | 1042 |
| 383 | 20240927 | 124000 | 695229105 | 3955 | 3955 | 3960 | 3955 | 175 |
| 384 | 20240927 | 123900 | 694536655 | 3960 | 3960 | 3960 | 3960 | 10 |
| 385 | 20240927 | 123800 | 694497055 | 3955 | 3960 | 3960 | 3955 | 139 |
| 386 | 20240927 | 123700 | 693946695 | 3960 | 3960 | 3960 | 3960 | 0 |
| 387 | 20240927 | 123600 | 693946695 | 3960 | 3960 | 3960 | 3960 | 0 |
| 388 | 20240927 | 123500 | 693946695 | 3960 | 3960 | 3960 | 3960 | 114 |
| 389 | 20240927 | 123400 | 693495255 | 3960 | 3960 | 3960 | 3960 | 244 |
| 390 | 20240927 | 123300 | 692529015 | 3965 | 3965 | 3965 | 3965 | 0 |
| 391 | 20240927 | 123200 | 692529015 | 3965 | 3965 | 3965 | 3965 | 1 |
| 392 | 20240927 | 123100 | 692525050 | 3960 | 3965 | 3965 | 3960 | 31 |
| 393 | 20240927 | 123000 | 692402215 | 3960 | 3960 | 3960 | 3960 | 337 |
| 394 | 20240927 | 122900 | 691067695 | 3965 | 3965 | 3965 | 3965 | 10 |
| 395 | 20240927 | 122800 | 691028045 | 3965 | 3965 | 3965 | 3965 | 16 |
| 396 | 20240927 | 122700 | 690964605 | 3970 | 3970 | 3970 | 3970 | 1 |
| 397 | 20240927 | 122600 | 690960635 | 3965 | 3965 | 3965 | 3965 | 244 |
| 398 | 20240927 | 122500 | 689993175 | 3965 | 3965 | 3965 | 3965 | 114 |
| 399 | 20240927 | 122400 | 689541165 | 3970 | 3970 | 3970 | 3970 | 4 |
| 400 | 20240927 | 122300 | 689525285 | 3965 | 3960 | 3965 | 3960 | 229 |
| 401 | 20240927 | 122200 | 688617305 | 3960 | 3960 | 3960 | 3960 | 239 |
| 402 | 20240927 | 122100 | 687670865 | 3965 | 3960 | 3965 | 3960 | 18 |
| 403 | 20240927 | 122000 | 687599575 | 3960 | 3960 | 3960 | 3960 | 97 |
| 404 | 20240927 | 121900 | 687215455 | 3965 | 3965 | 3965 | 3965 | 2 |
| 405 | 20240927 | 121800 | 687207525 | 3960 | 3965 | 3965 | 3960 | 34 |
| 406 | 20240927 | 121700 | 687072795 | 3970 | 3965 | 3970 | 3965 | 205 |
| 407 | 20240927 | 121600 | 686259915 | 3960 | 3960 | 3960 | 3960 | 98 |
| 408 | 20240927 | 121500 | 685871835 | 3965 | 3960 | 3965 | 3960 | 28 |
| 409 | 20240927 | 121400 | 685760895 | 3965 | 3960 | 3965 | 3960 | 339 |
| 410 | 20240927 | 121300 | 684417955 | 3965 | 3960 | 3965 | 3960 | 7 |
| 411 | 20240927 | 121200 | 684390225 | 3965 | 3965 | 3965 | 3965 | 0 |
| 412 | 20240927 | 121100 | 684390225 | 3965 | 3960 | 3965 | 3960 | 115 |
| 413 | 20240927 | 121000 | 683934815 | 3965 | 3960 | 3965 | 3960 | 247 |
| 414 | 20240927 | 120900 | 682956685 | 3965 | 3965 | 3965 | 3965 | 0 |
| 415 | 20240927 | 120800 | 682956685 | 3965 | 3965 | 3965 | 3960 | 18 |
| 416 | 20240927 | 120700 | 682885395 | 3960 | 3960 | 3960 | 3960 | 0 |
| 417 | 20240927 | 120600 | 682885395 | 3960 | 3960 | 3960 | 3960 | 100 |
| 418 | 20240927 | 120500 | 682489395 | 3970 | 3960 | 3970 | 3960 | 2 |
| 419 | 20240927 | 120400 | 682481465 | 3955 | 3960 | 3960 | 3955 | 41 |
| 420 | 20240927 | 120300 | 682319185 | 3960 | 3960 | 3960 | 3960 | 0 |
| 421 | 20240927 | 120200 | 682319185 | 3960 | 3960 | 3960 | 3955 | 246 |
| 422 | 20240927 | 120100 | 681346245 | 3955 | 3955 | 3955 | 3955 | 170 |
| 423 | 20240927 | 120000 | 680673895 | 3955 | 3950 | 3955 | 3950 | 6 |
| 424 | 20240927 | 115900 | 680650175 | 3955 | 3955 | 3955 | 3955 | 4 |
| 425 | 20240927 | 115800 | 680634355 | 3950 | 3950 | 3950 | 3950 | 255 |
| 426 | 20240927 | 115700 | 679627105 | 3955 | 3955 | 3955 | 3955 | 125 |
| 427 | 20240927 | 115600 | 679132730 | 3950 | 3955 | 3955 | 3950 | 500 |
| 428 | 20240927 | 115500 | 677156650 | 3955 | 3955 | 3955 | 3955 | 500 |
| 429 | 20240927 | 115400 | 675179150 | 3955 | 3955 | 3955 | 3955 | 761 |
| 430 | 20240927 | 115300 | 672169395 | 3960 | 3960 | 3960 | 3960 | 3 |
| 431 | 20240927 | 115200 | 672157515 | 3960 | 3965 | 3965 | 3960 | 701 |
| 432 | 20240927 | 115100 | 669381525 | 3965 | 3965 | 3965 | 3965 | 16 |
| 433 | 20240927 | 115000 | 669318085 | 3970 | 3960 | 3970 | 3960 | 267 |
| 434 | 20240927 | 114900 | 668260620 | 3965 | 3965 | 3965 | 3965 | 16 |
| 435 | 20240927 | 114800 | 668197180 | 3965 | 3960 | 3965 | 3960 | 29 |
| 436 | 20240927 | 114700 | 668082275 | 3960 | 3965 | 3965 | 3960 | 122 |
| 437 | 20240927 | 114600 | 667599030 | 3960 | 3965 | 3965 | 3960 | 344 |
| 438 | 20240927 | 114500 | 666236290 | 3965 | 3965 | 3965 | 3960 | 826 |
| 439 | 20240927 | 114400 | 662961235 | 3965 | 3965 | 3965 | 3965 | 497 |
| 440 | 20240927 | 114300 | 660990630 | 3965 | 3965 | 3965 | 3965 | 1 |
| 441 | 20240927 | 114200 | 660986665 | 3960 | 3960 | 3960 | 3960 | 98 |
| 442 | 20240927 | 114100 | 660598585 | 3970 | 3960 | 3970 | 3960 | 17 |
| 443 | 20240927 | 114000 | 660531255 | 3965 | 3965 | 3965 | 3965 | 0 |
| 444 | 20240927 | 113900 | 660531255 | 3965 | 3965 | 3965 | 3965 | 0 |
| 445 | 20240927 | 113800 | 660531255 | 3965 | 3960 | 3965 | 3960 | 560 |
| 446 | 20240927 | 113700 | 658312155 | 3970 | 3970 | 3970 | 3970 | 0 |
| 447 | 20240927 | 113600 | 658312155 | 3970 | 3970 | 3970 | 3970 | 0 |
| 448 | 20240927 | 113500 | 658312155 | 3970 | 3965 | 3970 | 3960 | 284 |
| 449 | 20240927 | 113400 | 657185890 | 3965 | 3970 | 3970 | 3965 | 1908 |
| 450 | 20240927 | 113300 | 649620660 | 3965 | 3970 | 3970 | 3965 | 105 |
| 451 | 20240927 | 113200 | 649204320 | 3970 | 3970 | 3970 | 3970 | 0 |
| 452 | 20240927 | 113100 | 649204320 | 3970 | 3965 | 3970 | 3965 | 37 |
| 453 | 20240927 | 113000 | 649057510 | 3970 | 3970 | 3970 | 3970 | 23 |
| 454 | 20240927 | 112900 | 648966200 | 3975 | 3975 | 3975 | 3975 | 5 |
| 455 | 20240927 | 112800 | 648946325 | 3975 | 3975 | 3975 | 3970 | 102 |
| 456 | 20240927 | 112700 | 648541370 | 3970 | 3980 | 3980 | 3970 | 17 |
| 457 | 20240927 | 112600 | 648473870 | 3980 | 3970 | 3985 | 3970 | 1042 |
| 458 | 20240927 | 112500 | 644331765 | 3975 | 3960 | 3975 | 3960 | 228 |
| 459 | 20240927 | 112400 | 643428415 | 3960 | 3960 | 3960 | 3955 | 387 |
| 460 | 20240927 | 112300 | 641897475 | 3960 | 3955 | 3960 | 3955 | 350 |
| 461 | 20240927 | 112200 | 640512965 | 3960 | 3955 | 3960 | 3955 | 595 |
| 462 | 20240927 | 112100 | 638157775 | 3955 | 3960 | 3960 | 3955 | 5530 |
| 463 | 20240927 | 112000 | 616286565 | 3960 | 3965 | 3965 | 3960 | 1504 |
| 464 | 20240927 | 111900 | 610328700 | 3970 | 3965 | 3970 | 3965 | 1240 |
| 465 | 20240927 | 111800 | 605407100 | 3960 | 3965 | 3965 | 3960 | 100 |
| 466 | 20240927 | 111700 | 605011090 | 3960 | 3960 | 3960 | 3955 | 386 |
| 467 | 20240927 | 111600 | 603482610 | 3970 | 3975 | 3975 | 3970 | 805 |
| 468 | 20240927 | 111500 | 600286735 | 3960 | 3970 | 3980 | 3960 | 5076 |
| 469 | 20240927 | 111400 | 580173715 | 3970 | 3990 | 3990 | 3970 | 31 |
| 470 | 20240927 | 111300 | 580050345 | 4000 | 3970 | 4000 | 3970 | 504 |
| 471 | 20240927 | 111200 | 578038755 | 3955 | 3955 | 3955 | 3955 | 0 |
| 472 | 20240927 | 111100 | 578038755 | 3955 | 3950 | 3955 | 3950 | 77 |
| 473 | 20240927 | 111000 | 577734300 | 3955 | 3950 | 3955 | 3950 | 275 |
| 474 | 20240927 | 110900 | 576648025 | 3945 | 3950 | 3950 | 3945 | 100 |
| 475 | 20240927 | 110800 | 576253515 | 3945 | 3945 | 3945 | 3945 | 172 |
| 476 | 20240927 | 110700 | 575574975 | 3945 | 3945 | 3945 | 3945 | 16 |
| 477 | 20240927 | 110600 | 575511855 | 3945 | 3950 | 3950 | 3945 | 247 |
| 478 | 20240927 | 110500 | 574537430 | 3945 | 3945 | 3945 | 3945 | 119 |
| 479 | 20240927 | 110400 | 574067975 | 3940 | 3940 | 3940 | 3940 | 83 |
| 480 | 20240927 | 110300 | 573740955 | 3940 | 3940 | 3940 | 3940 | 10 |
| 481 | 20240927 | 110200 | 573701555 | 3935 | 3935 | 3935 | 3935 | 0 |
| 482 | 20240927 | 110100 | 573701555 | 3935 | 3935 | 3935 | 3935 | 137 |
| 483 | 20240927 | 110000 | 573162460 | 3935 | 3940 | 3940 | 3935 | 1514 |
| 484 | 20240927 | 105900 | 567203390 | 3945 | 3945 | 3950 | 3945 | 334 |
| 485 | 20240927 | 105800 | 565885255 | 3945 | 3945 | 3945 | 3945 | 0 |
| 486 | 20240927 | 105700 | 565885255 | 3945 | 3945 | 3960 | 3945 | 2664 |
| 487 | 20240927 | 105600 | 555369665 | 3945 | 3950 | 3950 | 3945 | 2002 |
| 488 | 20240927 | 105500 | 547471670 | 3950 | 3950 | 3950 | 3945 | 331 |
| 489 | 20240927 | 105400 | 546164895 | 3950 | 3950 | 3955 | 3950 | 2600 |
| 490 | 20240927 | 105300 | 535894880 | 3950 | 3965 | 3965 | 3950 | 4351 |
| 491 | 20240927 | 105200 | 518685305 | 3960 | 3960 | 3960 | 3960 | 132 |
| 492 | 20240927 | 105100 | 518162585 | 3960 | 3965 | 3965 | 3960 | 1318 |
| 493 | 20240927 | 105000 | 512940715 | 3965 | 3980 | 3980 | 3965 | 322 |
| 494 | 20240927 | 104900 | 511659640 | 3980 | 3975 | 3980 | 3975 | 1117 |
| 495 | 20240927 | 104800 | 507213985 | 3975 | 3970 | 3995 | 3965 | 2123 |
| 496 | 20240927 | 104700 | 498758850 | 3965 | 3965 | 3965 | 3965 | 116 |
| 497 | 20240927 | 104600 | 498298910 | 3965 | 3970 | 3970 | 3965 | 577 |
| 498 | 20240927 | 104500 | 496010600 | 3970 | 3970 | 3975 | 3970 | 207 |
| 499 | 20240927 | 104400 | 495188770 | 3965 | 3970 | 3970 | 3965 | 70 |
| 500 | 20240927 | 104300 | 494910950 | 3975 | 3975 | 3975 | 3975 | 224 |
| 501 | 20240927 | 104200 | 494020550 | 3970 | 3970 | 3970 | 3970 | 27 |
| 502 | 20240927 | 104100 | 493913360 | 3970 | 3970 | 3970 | 3965 | 384 |
| 503 | 20240927 | 104000 | 492389555 | 3965 | 3965 | 3970 | 3965 | 79 |
| 504 | 20240927 | 103900 | 492076060 | 3965 | 3965 | 3975 | 3965 | 2026 |
| 505 | 20240927 | 103800 | 484042520 | 3965 | 3975 | 3975 | 3965 | 510 |
| 506 | 20240927 | 103700 | 482020350 | 3965 | 3975 | 3975 | 3965 | 827 |
| 507 | 20240927 | 103600 | 478741185 | 3990 | 3990 | 3990 | 3990 | 0 |
| 508 | 20240927 | 103500 | 478741185 | 3990 | 3970 | 3990 | 3970 | 1159 |
| 509 | 20240927 | 103400 | 474137470 | 3970 | 3975 | 3975 | 3970 | 35 |
| 510 | 20240927 | 103300 | 473998430 | 3975 | 3970 | 3975 | 3970 | 46 |
| 511 | 20240927 | 103200 | 473815610 | 3970 | 3965 | 3980 | 3965 | 4125 |
| 512 | 20240927 | 103100 | 457446895 | 3965 | 3965 | 3965 | 3965 | 1631 |
| 513 | 20240927 | 103000 | 450979980 | 3960 | 3960 | 3960 | 3960 | 150 |
| 514 | 20240927 | 102900 | 450385980 | 3960 | 3960 | 3960 | 3960 | 93 |
| 515 | 20240927 | 102800 | 450017700 | 3960 | 3960 | 3960 | 3960 | 343 |
| 516 | 20240927 | 102700 | 448659420 | 3960 | 3960 | 3960 | 3960 | 657 |
| 517 | 20240927 | 102600 | 446057700 | 3960 | 3960 | 3960 | 3960 | 230 |
| 518 | 20240927 | 102500 | 445146900 | 3960 | 3960 | 3960 | 3960 | 400 |
| 519 | 20240927 | 102400 | 443562900 | 3960 | 3960 | 3960 | 3960 | 123 |
| 520 | 20240927 | 102300 | 443075820 | 3955 | 3960 | 3960 | 3955 | 172 |
| 521 | 20240927 | 102200 | 442394780 | 3960 | 3960 | 3960 | 3960 | 402 |
| 522 | 20240927 | 102100 | 440802860 | 3960 | 3965 | 3965 | 3960 | 197 |
| 523 | 20240927 | 102000 | 440022240 | 3955 | 3970 | 3970 | 3955 | 17 |
| 524 | 20240927 | 101900 | 439954990 | 3955 | 3965 | 3965 | 3955 | 1809 |
| 525 | 20240927 | 101800 | 432788305 | 3970 | 3970 | 3970 | 3970 | 1666 |
| 526 | 20240927 | 101700 | 426174285 | 3965 | 3960 | 3965 | 3955 | 1412 |
| 527 | 20240927 | 101600 | 420577685 | 3965 | 3965 | 3965 | 3965 | 80 |
| 528 | 20240927 | 101500 | 420260485 | 3965 | 3960 | 3965 | 3955 | 1022 |
| 529 | 20240927 | 101400 | 416208325 | 3965 | 3965 | 3970 | 3965 | 1264 |
| 530 | 20240927 | 101300 | 411195295 | 3970 | 3950 | 3970 | 3950 | 1148 |
| 531 | 20240927 | 101200 | 406644280 | 3950 | 3950 | 3965 | 3950 | 693 |
| 532 | 20240927 | 101100 | 403901670 | 3955 | 3965 | 3965 | 3945 | 1530 |
| 533 | 20240927 | 101000 | 397856500 | 3970 | 3960 | 3970 | 3940 | 1946 |
| 534 | 20240927 | 100900 | 390169585 | 3960 | 3960 | 4005 | 3960 | 3458 |
| 535 | 20240927 | 100800 | 376454205 | 3955 | 3955 | 3955 | 3955 | 366 |
| 536 | 20240927 | 100700 | 375006675 | 3955 | 3960 | 3960 | 3955 | 134 |
| 537 | 20240927 | 100600 | 374476525 | 3960 | 3960 | 3960 | 3960 | 55 |
| 538 | 20240927 | 100500 | 374258725 | 3960 | 3970 | 3970 | 3955 | 4424 |
| 539 | 20240927 | 100400 | 356717135 | 3975 | 3970 | 3975 | 3970 | 294 |
| 540 | 20240927 | 100300 | 355548585 | 3970 | 3980 | 3980 | 3970 | 3350 |
| 541 | 20240927 | 100200 | 342236590 | 3985 | 3980 | 3985 | 3980 | 1103 |
| 542 | 20240927 | 100100 | 337841395 | 3970 | 3985 | 3985 | 3955 | 5364 |
| 543 | 20240927 | 100000 | 316565435 | 3985 | 3990 | 3990 | 3980 | 1512 |
| 544 | 20240927 | 095900 | 310533665 | 3980 | 3970 | 3980 | 3970 | 245 |
| 545 | 20240927 | 095800 | 309560870 | 3975 | 3985 | 3985 | 3970 | 3467 |
| 546 | 20240927 | 095700 | 295773365 | 3990 | 3995 | 4000 | 3985 | 5175 |
| 547 | 20240927 | 095600 | 275119670 | 4000 | 4005 | 4005 | 4000 | 653 |
| 548 | 20240927 | 095500 | 272507430 | 4005 | 4005 | 4005 | 4005 | 104 |
| 549 | 20240927 | 095400 | 272090910 | 4005 | 4010 | 4010 | 4005 | 1054 |
| 550 | 20240927 | 095300 | 267864640 | 4010 | 4010 | 4010 | 4010 | 1207 |
| 551 | 20240927 | 095200 | 263024570 | 4015 | 4020 | 4020 | 4015 | 260 |
| 552 | 20240927 | 095100 | 261980395 | 4015 | 3995 | 4020 | 3995 | 4401 |
| 553 | 20240927 | 095000 | 244348035 | 3995 | 4005 | 4005 | 3880 | 12380 |
| 554 | 20240927 | 094900 | 195051470 | 4010 | 4025 | 4025 | 4010 | 3121 |
| 555 | 20240927 | 094800 | 182527355 | 4030 | 4050 | 4050 | 4025 | 3243 |
| 556 | 20240927 | 094700 | 169421540 | 4050 | 4050 | 4050 | 4050 | 25 |
| 557 | 20240927 | 094600 | 169320290 | 4050 | 4050 | 4050 | 4050 | 121 |
| 558 | 20240927 | 094500 | 168830240 | 4050 | 4060 | 4070 | 4050 | 8570 |
| 559 | 20240927 | 094400 | 134109215 | 4060 | 4060 | 4060 | 4060 | 13 |
| 560 | 20240927 | 094300 | 134056435 | 4055 | 4065 | 4065 | 4050 | 1488 |
| 561 | 20240927 | 094200 | 128020865 | 4070 | 4075 | 4075 | 4065 | 229 |
| 562 | 20240927 | 094100 | 127089805 | 4075 | 4080 | 4080 | 4070 | 54 |
| 563 | 20240927 | 094000 | 126869945 | 4075 | 4075 | 4075 | 4075 | 107 |
| 564 | 20240927 | 093900 | 126433920 | 4065 | 4065 | 4065 | 4065 | 0 |
| 565 | 20240927 | 093800 | 126433920 | 4065 | 4065 | 4065 | 4060 | 503 |
| 566 | 20240927 | 093700 | 124391455 | 4070 | 4070 | 4070 | 4070 | 75 |
| 567 | 20240927 | 093600 | 124086205 | 4070 | 4075 | 4075 | 4070 | 1070 |
| 568 | 20240927 | 093500 | 119728730 | 4070 | 4090 | 4090 | 4070 | 1651 |
| 569 | 20240927 | 093400 | 113004435 | 4090 | 4095 | 4095 | 4090 | 16 |
| 570 | 20240927 | 093300 | 112938990 | 4090 | 4080 | 4090 | 4080 | 465 |
| 571 | 20240927 | 093200 | 111041730 | 4080 | 4095 | 4095 | 4080 | 407 |
| 572 | 20240927 | 093100 | 109380500 | 4090 | 4090 | 4090 | 4090 | 0 |
| 573 | 20240927 | 093000 | 109380500 | 4090 | 4090 | 4090 | 4090 | 24 |
| 574 | 20240927 | 092900 | 109282340 | 4080 | 4080 | 4080 | 4080 | 139 |
| 575 | 20240927 | 092800 | 108715220 | 4080 | 4085 | 4085 | 4070 | 2299 |
| 576 | 20240927 | 092700 | 99342775 | 4085 | 4095 | 4095 | 4085 | 2204 |
| 577 | 20240927 | 092600 | 90337845 | 4100 | 4095 | 4100 | 4095 | 124 |
| 578 | 20240927 | 092500 | 89829820 | 4100 | 4100 | 4105 | 4100 | 289 |
| 579 | 20240927 | 092400 | 88644915 | 4100 | 4085 | 4100 | 4080 | 423 |
| 580 | 20240927 | 092300 | 86916625 | 4085 | 4085 | 4085 | 4085 | 100 |
| 581 | 20240927 | 092200 | 86508125 | 4085 | 4085 | 4085 | 4085 | 0 |
| 582 | 20240927 | 092100 | 86508125 | 4085 | 4085 | 4085 | 4075 | 663 |
| 583 | 20240927 | 092000 | 83803100 | 4085 | 4080 | 4085 | 4080 | 1001 |
| 584 | 20240927 | 091900 | 79719015 | 4080 | 4090 | 4090 | 4080 | 1407 |
| 585 | 20240927 | 091800 | 73977640 | 4095 | 4085 | 4095 | 4085 | 5 |
| 586 | 20240927 | 091700 | 73957180 | 4080 | 4090 | 4090 | 4080 | 5000 |
| 587 | 20240927 | 091600 | 53550975 | 4090 | 4085 | 4090 | 4085 | 2041 |
| 588 | 20240927 | 091500 | 45206785 | 4085 | 4085 | 4090 | 4080 | 1095 |
| 589 | 20240927 | 091400 | 40728620 | 4085 | 4085 | 4085 | 4080 | 1014 |
| 590 | 20240927 | 091300 | 36591415 | 4080 | 4095 | 4095 | 4080 | 2900 |
| 591 | 20240927 | 091200 | 24748010 | 4090 | 4095 | 4095 | 4090 | 192 |
| 592 | 20240927 | 091100 | 23961860 | 4095 | 4095 | 4095 | 4095 | 7 |
| 593 | 20240927 | 091000 | 23933195 | 4095 | 4110 | 4110 | 4095 | 1772 |
| 594 | 20240927 | 090900 | 16664525 | 4110 | 4110 | 4110 | 4110 | 8 |
| 595 | 20240927 | 090800 | 16631645 | 4110 | 4115 | 4115 | 4110 | 55 |
| 596 | 20240927 | 090700 | 16405570 | 4115 | 4110 | 4115 | 4110 | 208 |
| 597 | 20240927 | 090600 | 15550685 | 4115 | 4125 | 4125 | 4115 | 342 |
| 598 | 20240927 | 090500 | 14141235 | 4130 | 4135 | 4135 | 4130 | 615 |
| 599 | 20240927 | 090400 | 11598710 | 4135 | 4130 | 4135 | 4130 | 207 |
| 600 | 20240927 | 090300 | 10743000 | 4110 | 4145 | 4145 | 4110 | 2528 |
| 601 | 20240927 | 090200 | 292050 | 4155 | 4155 | 4155 | 4155 | 0 |
| 602 | 20240927 | 090100 | 292050 | 4155 | 4155 | 4155 | 4155 | 0 |
| 603 | 20240927 | 090000 | 292050 | 4155 | 4195 | 4195 | 4155 | 70 |