30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240924 | 190900 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 3983 |
| 3 | 20240924 | 190800 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 4 | 20240924 | 190700 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 5 | 20240924 | 190600 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 6 | 20240924 | 190500 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 7 | 20240924 | 190400 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 8 | 20240924 | 190300 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 9 | 20240924 | 190200 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 10 | 20240924 | 190100 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 11 | 20240924 | 190000 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 12 | 20240924 | 185900 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 13 | 20240924 | 185800 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 14 | 20240924 | 185700 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 15 | 20240924 | 185600 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 16 | 20240924 | 185500 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 17 | 20240924 | 185400 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 18 | 20240924 | 185300 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 19 | 20240924 | 185200 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 20 | 20240924 | 185100 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 21 | 20240924 | 185000 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 22 | 20240924 | 184900 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 23 | 20240924 | 184800 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 24 | 20240924 | 184700 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 25 | 20240924 | 184600 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 26 | 20240924 | 184500 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 27 | 20240924 | 184400 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 28 | 20240924 | 184300 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 29 | 20240924 | 184200 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 30 | 20240924 | 184100 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 31 | 20240924 | 184000 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 32 | 20240924 | 183900 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 3983 |
| 33 | 20240924 | 183800 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 34 | 20240924 | 183700 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 35 | 20240924 | 183600 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 36 | 20240924 | 183500 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 37 | 20240924 | 183400 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 38 | 20240924 | 183300 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 39 | 20240924 | 183200 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 40 | 20240924 | 183100 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 41 | 20240924 | 183000 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 42 | 20240924 | 182900 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 43 | 20240924 | 182800 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 44 | 20240924 | 182700 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 45 | 20240924 | 182600 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 46 | 20240924 | 182500 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 47 | 20240924 | 182400 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 48 | 20240924 | 182300 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 49 | 20240924 | 182200 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 50 | 20240924 | 182100 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 51 | 20240924 | 182000 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 52 | 20240924 | 181900 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 53 | 20240924 | 181800 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 54 | 20240924 | 181700 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 55 | 20240924 | 181600 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 56 | 20240924 | 181500 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 57 | 20240924 | 181400 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 58 | 20240924 | 181300 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 59 | 20240924 | 181200 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 60 | 20240924 | 181100 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 61 | 20240924 | 181000 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 62 | 20240924 | 180900 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 3983 |
| 63 | 20240924 | 180800 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 64 | 20240924 | 180700 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 65 | 20240924 | 180600 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 66 | 20240924 | 180500 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 67 | 20240924 | 180400 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 68 | 20240924 | 180300 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 69 | 20240924 | 180200 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 70 | 20240924 | 180100 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 71 | 20240924 | 180000 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 72 | 20240924 | 175900 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 73 | 20240924 | 175800 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 74 | 20240924 | 175700 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 75 | 20240924 | 175600 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 76 | 20240924 | 175500 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 77 | 20240924 | 175400 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 78 | 20240924 | 175300 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 79 | 20240924 | 175200 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 80 | 20240924 | 175100 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 81 | 20240924 | 175000 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 82 | 20240924 | 174900 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 83 | 20240924 | 174800 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 84 | 20240924 | 174700 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 85 | 20240924 | 174600 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 86 | 20240924 | 174500 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 87 | 20240924 | 174400 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 88 | 20240924 | 174300 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 89 | 20240924 | 174200 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 90 | 20240924 | 174100 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 91 | 20240924 | 174000 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 92 | 20240924 | 173900 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 3983 |
| 93 | 20240924 | 173800 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 94 | 20240924 | 173700 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 95 | 20240924 | 173600 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 96 | 20240924 | 173500 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 97 | 20240924 | 173400 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 98 | 20240924 | 173300 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 99 | 20240924 | 173200 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 100 | 20240924 | 173100 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 101 | 20240924 | 173000 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 102 | 20240924 | 172900 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 103 | 20240924 | 172800 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 104 | 20240924 | 172700 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 105 | 20240924 | 172600 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 106 | 20240924 | 172500 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 107 | 20240924 | 172400 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 108 | 20240924 | 172300 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 109 | 20240924 | 172200 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 110 | 20240924 | 172100 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 111 | 20240924 | 172000 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 112 | 20240924 | 171900 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 113 | 20240924 | 171800 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 114 | 20240924 | 171700 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 115 | 20240924 | 171600 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 116 | 20240924 | 171500 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 117 | 20240924 | 171400 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 118 | 20240924 | 171300 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 119 | 20240924 | 171200 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 120 | 20240924 | 171100 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 121 | 20240924 | 171000 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 122 | 20240924 | 170900 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 3983 |
| 123 | 20240924 | 170800 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 124 | 20240924 | 170700 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 125 | 20240924 | 170600 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 126 | 20240924 | 170500 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 127 | 20240924 | 170400 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 128 | 20240924 | 170300 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 129 | 20240924 | 170200 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 130 | 20240924 | 170100 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 131 | 20240924 | 170000 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 132 | 20240924 | 165900 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 133 | 20240924 | 165800 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 134 | 20240924 | 165700 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 135 | 20240924 | 165600 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 136 | 20240924 | 165500 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 137 | 20240924 | 165400 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 138 | 20240924 | 165300 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 139 | 20240924 | 165200 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 140 | 20240924 | 165100 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 141 | 20240924 | 165000 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 142 | 20240924 | 164900 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 143 | 20240924 | 164800 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 144 | 20240924 | 164700 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 145 | 20240924 | 164600 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 146 | 20240924 | 164500 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 147 | 20240924 | 164400 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 148 | 20240924 | 164300 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 149 | 20240924 | 164200 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 150 | 20240924 | 164100 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 151 | 20240924 | 164000 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 152 | 20240924 | 163900 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 3983 |
| 153 | 20240924 | 163800 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 154 | 20240924 | 163700 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 155 | 20240924 | 163600 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 156 | 20240924 | 163500 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 157 | 20240924 | 163400 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 158 | 20240924 | 163300 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 159 | 20240924 | 163200 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 160 | 20240924 | 163100 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 161 | 20240924 | 163000 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 162 | 20240924 | 162900 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 163 | 20240924 | 162800 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 164 | 20240924 | 162700 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 165 | 20240924 | 162600 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 166 | 20240924 | 162500 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 167 | 20240924 | 162400 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 168 | 20240924 | 162300 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 169 | 20240924 | 162200 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 170 | 20240924 | 162100 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 171 | 20240924 | 162000 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 172 | 20240924 | 161900 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 173 | 20240924 | 161800 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 174 | 20240924 | 161700 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 175 | 20240924 | 161600 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 176 | 20240924 | 161500 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 177 | 20240924 | 161400 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 178 | 20240924 | 161300 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 179 | 20240924 | 161200 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 180 | 20240924 | 161100 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 181 | 20240924 | 161000 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 182 | 20240924 | 160900 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 3983 |
| 183 | 20240924 | 160800 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 184 | 20240924 | 160700 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 185 | 20240924 | 160600 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 186 | 20240924 | 160500 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 187 | 20240924 | 160400 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 188 | 20240924 | 160300 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 189 | 20240924 | 160200 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 190 | 20240924 | 160100 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 191 | 20240924 | 160000 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 192 | 20240924 | 155900 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 193 | 20240924 | 155800 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 194 | 20240924 | 155700 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 195 | 20240924 | 155600 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 196 | 20240924 | 155500 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 197 | 20240924 | 155400 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 198 | 20240924 | 155300 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 199 | 20240924 | 155200 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 200 | 20240924 | 155100 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 201 | 20240924 | 155000 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 202 | 20240924 | 154900 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 203 | 20240924 | 154800 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 204 | 20240924 | 154700 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 205 | 20240924 | 154600 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 206 | 20240924 | 154500 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 207 | 20240924 | 154400 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 208 | 20240924 | 154300 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 209 | 20240924 | 154200 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 210 | 20240924 | 154100 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 211 | 20240924 | 154000 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 212 | 20240924 | 153900 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 3983 |
| 213 | 20240924 | 153800 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 214 | 20240924 | 153700 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 215 | 20240924 | 153600 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 216 | 20240924 | 153500 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 217 | 20240924 | 153400 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 218 | 20240924 | 153300 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 219 | 20240924 | 153200 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 220 | 20240924 | 153100 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 221 | 20240924 | 153000 | 1377081975 | 2985 | 2985 | 2985 | 2985 | 3983 |
| 222 | 20240924 | 152900 | 1365192720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 223 | 20240924 | 152800 | 1365192720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 224 | 20240924 | 152700 | 1365192720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 225 | 20240924 | 152600 | 1365192720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 226 | 20240924 | 152500 | 1365192720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 227 | 20240924 | 152400 | 1365192720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 228 | 20240924 | 152300 | 1365192720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 229 | 20240924 | 152200 | 1365192720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 230 | 20240924 | 152100 | 1365192720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 231 | 20240924 | 152000 | 1365192720 | 2980 | 2980 | 2980 | 2980 | 0 |
| 232 | 20240924 | 151900 | 1365192720 | 2980 | 2985 | 2985 | 2980 | 1725 |
| 233 | 20240924 | 151800 | 1360045110 | 2980 | 2980 | 2985 | 2980 | 1219 |
| 234 | 20240924 | 151700 | 1356412435 | 2980 | 2980 | 2980 | 2980 | 1462 |
| 235 | 20240924 | 151600 | 1352055675 | 2980 | 2980 | 2980 | 2980 | 4 |
| 236 | 20240924 | 151500 | 1352043755 | 2980 | 2975 | 2980 | 2970 | 471 |
| 237 | 20240924 | 151400 | 1350644135 | 2975 | 2975 | 2975 | 2975 | 66 |
| 238 | 20240924 | 151300 | 1350447785 | 2980 | 2980 | 2980 | 2980 | 19 |
| 239 | 20240924 | 151200 | 1350391165 | 2975 | 2975 | 2975 | 2975 | 2000 |
| 240 | 20240924 | 151100 | 1344441165 | 2975 | 2975 | 2975 | 2975 | 0 |
| 241 | 20240924 | 151000 | 1344441165 | 2975 | 2975 | 2975 | 2975 | 270 |
| 242 | 20240924 | 150900 | 1343637915 | 2970 | 2975 | 2985 | 2970 | 8847 |
| 243 | 20240924 | 150800 | 1317309120 | 2975 | 2980 | 2980 | 2975 | 179 |
| 244 | 20240924 | 150700 | 1316776495 | 2980 | 2980 | 2980 | 2980 | 7 |
| 245 | 20240924 | 150600 | 1316755635 | 2980 | 2980 | 2980 | 2980 | 445 |
| 246 | 20240924 | 150500 | 1315429535 | 2980 | 2980 | 2980 | 2980 | 1166 |
| 247 | 20240924 | 150400 | 1311954855 | 2980 | 2980 | 2985 | 2980 | 2561 |
| 248 | 20240924 | 150300 | 1304323050 | 2980 | 2985 | 2985 | 2980 | 57 |
| 249 | 20240924 | 150200 | 1304153040 | 2985 | 2980 | 2985 | 2980 | 261 |
| 250 | 20240924 | 150100 | 1303374755 | 2980 | 2980 | 2980 | 2980 | 11 |
| 251 | 20240924 | 150000 | 1303341975 | 2985 | 2985 | 2985 | 2985 | 0 |
| 252 | 20240924 | 145900 | 1303341975 | 2985 | 2985 | 2985 | 2985 | 3 |
| 253 | 20240924 | 145800 | 1303333020 | 2985 | 2985 | 2985 | 2985 | 44 |
| 254 | 20240924 | 145700 | 1303201680 | 2985 | 2975 | 2985 | 2975 | 48 |
| 255 | 20240924 | 145600 | 1303058800 | 2975 | 2970 | 2975 | 2970 | 2160 |
| 256 | 20240924 | 145500 | 1296633675 | 2985 | 2985 | 2985 | 2975 | 1278 |
| 257 | 20240924 | 145400 | 1292820385 | 2975 | 2980 | 2980 | 2975 | 7795 |
| 258 | 20240924 | 145300 | 1269605260 | 2975 | 2975 | 2975 | 2975 | 230 |
| 259 | 20240924 | 145200 | 1268921010 | 2980 | 2980 | 2980 | 2980 | 0 |
| 260 | 20240924 | 145100 | 1268921010 | 2980 | 2970 | 2980 | 2970 | 3549 |
| 261 | 20240924 | 145000 | 1258380470 | 2980 | 2970 | 2980 | 2970 | 255 |
| 262 | 20240924 | 144900 | 1257622900 | 2980 | 2980 | 2980 | 2980 | 0 |
| 263 | 20240924 | 144800 | 1257622900 | 2980 | 2970 | 2980 | 2970 | 691 |
| 264 | 20240924 | 144700 | 1255568630 | 2980 | 2980 | 2980 | 2980 | 0 |
| 265 | 20240924 | 144600 | 1255568630 | 2980 | 2980 | 2980 | 2980 | 0 |
| 266 | 20240924 | 144500 | 1255568630 | 2980 | 2980 | 2980 | 2980 | 0 |
| 267 | 20240924 | 144400 | 1255568630 | 2980 | 2980 | 2980 | 2980 | 1 |
| 268 | 20240924 | 144300 | 1255565650 | 2975 | 2975 | 2975 | 2975 | 1000 |
| 269 | 20240924 | 144200 | 1252590650 | 2970 | 2970 | 2970 | 2970 | 29 |
| 270 | 20240924 | 144100 | 1252504520 | 2975 | 2975 | 2975 | 2975 | 0 |
| 271 | 20240924 | 144000 | 1252504520 | 2975 | 2975 | 2975 | 2975 | 756 |
| 272 | 20240924 | 143900 | 1250255420 | 2975 | 2975 | 2975 | 2975 | 0 |
| 273 | 20240924 | 143800 | 1250255420 | 2975 | 2975 | 2975 | 2975 | 124 |
| 274 | 20240924 | 143700 | 1249886520 | 2975 | 2975 | 2975 | 2975 | 0 |
| 275 | 20240924 | 143600 | 1249886520 | 2975 | 2980 | 2980 | 2975 | 501 |
| 276 | 20240924 | 143500 | 1248396040 | 2975 | 2975 | 2975 | 2975 | 0 |
| 277 | 20240924 | 143400 | 1248396040 | 2975 | 2975 | 2975 | 2975 | 0 |
| 278 | 20240924 | 143300 | 1248396040 | 2975 | 2980 | 2980 | 2975 | 1024 |
| 279 | 20240924 | 143200 | 1245349520 | 2980 | 2980 | 2980 | 2980 | 1 |
| 280 | 20240924 | 143100 | 1245346540 | 2980 | 2980 | 2980 | 2980 | 1 |
| 281 | 20240924 | 143000 | 1245343560 | 2980 | 2980 | 2980 | 2980 | 100 |
| 282 | 20240924 | 142900 | 1245045560 | 2980 | 2980 | 2980 | 2980 | 15 |
| 283 | 20240924 | 142800 | 1245000860 | 2975 | 2975 | 2975 | 2975 | 0 |
| 284 | 20240924 | 142700 | 1245000860 | 2975 | 2975 | 2975 | 2975 | 2 |
| 285 | 20240924 | 142600 | 1244994910 | 2975 | 2975 | 2975 | 2975 | 0 |
| 286 | 20240924 | 142500 | 1244994910 | 2975 | 2975 | 2975 | 2975 | 221 |
| 287 | 20240924 | 142400 | 1244337435 | 2970 | 2970 | 2970 | 2970 | 462 |
| 288 | 20240924 | 142300 | 1242965295 | 2970 | 2970 | 2975 | 2970 | 8186 |
| 289 | 20240924 | 142200 | 1218652535 | 2975 | 2980 | 2980 | 2975 | 170 |
| 290 | 20240924 | 142100 | 1218146535 | 2980 | 2975 | 2980 | 2975 | 16100 |
| 291 | 20240924 | 142000 | 1170248970 | 2975 | 2975 | 2975 | 2975 | 99 |
| 292 | 20240924 | 141900 | 1169954445 | 2975 | 2975 | 2975 | 2975 | 393 |
| 293 | 20240924 | 141800 | 1168785270 | 2980 | 2975 | 2980 | 2975 | 492 |
| 294 | 20240924 | 141700 | 1167319570 | 2975 | 2975 | 2975 | 2975 | 5479 |
| 295 | 20240924 | 141600 | 1151019545 | 2975 | 2975 | 2975 | 2975 | 1 |
| 296 | 20240924 | 141500 | 1151016570 | 2975 | 2975 | 2975 | 2975 | 1 |
| 297 | 20240924 | 141400 | 1151013595 | 2975 | 2975 | 2975 | 2975 | 55 |
| 298 | 20240924 | 141300 | 1150849970 | 2975 | 2965 | 2975 | 2965 | 2715 |
| 299 | 20240924 | 141200 | 1142799845 | 2965 | 2975 | 2975 | 2965 | 4095 |
| 300 | 20240924 | 141100 | 1130658110 | 2975 | 2975 | 2975 | 2975 | 0 |
| 301 | 20240924 | 141000 | 1130658110 | 2975 | 2975 | 2975 | 2975 | 0 |
| 302 | 20240924 | 140900 | 1130658110 | 2975 | 2975 | 2975 | 2975 | 700 |
| 303 | 20240924 | 140800 | 1128575610 | 2960 | 2960 | 2960 | 2960 | 0 |
| 304 | 20240924 | 140700 | 1128575610 | 2960 | 2965 | 2965 | 2960 | 4696 |
| 305 | 20240924 | 140600 | 1114657500 | 2970 | 2980 | 2980 | 2970 | 5660 |
| 306 | 20240924 | 140500 | 1097845750 | 2980 | 2975 | 2980 | 2975 | 1405 |
| 307 | 20240924 | 140400 | 1093665820 | 2970 | 2970 | 2970 | 2970 | 0 |
| 308 | 20240924 | 140300 | 1093665820 | 2970 | 2970 | 2970 | 2970 | 100 |
| 309 | 20240924 | 140200 | 1093368820 | 2970 | 2970 | 2970 | 2970 | 1000 |
| 310 | 20240924 | 140100 | 1090398820 | 2970 | 2970 | 2970 | 2970 | 315 |
| 311 | 20240924 | 140000 | 1089463270 | 2970 | 2975 | 2975 | 2970 | 98 |
| 312 | 20240924 | 135900 | 1089172205 | 2960 | 2960 | 2960 | 2960 | 0 |
| 313 | 20240924 | 135800 | 1089172205 | 2960 | 2960 | 2960 | 2960 | 0 |
| 314 | 20240924 | 135700 | 1089172205 | 2960 | 2960 | 2960 | 2960 | 0 |
| 315 | 20240924 | 135600 | 1089172205 | 2960 | 2960 | 2960 | 2960 | 0 |
| 316 | 20240924 | 135500 | 1089172205 | 2960 | 2960 | 2960 | 2960 | 0 |
| 317 | 20240924 | 135400 | 1089172205 | 2960 | 2960 | 2960 | 2960 | 125 |
| 318 | 20240924 | 135300 | 1088802205 | 2960 | 2970 | 2970 | 2960 | 2742 |
| 319 | 20240924 | 135200 | 1080669680 | 2970 | 2980 | 2980 | 2970 | 7669 |
| 320 | 20240924 | 135100 | 1057879085 | 2980 | 2980 | 2980 | 2980 | 0 |
| 321 | 20240924 | 135000 | 1057879085 | 2980 | 2985 | 2985 | 2980 | 2 |
| 322 | 20240924 | 134900 | 1057873120 | 2985 | 2985 | 2985 | 2985 | 90 |
| 323 | 20240924 | 134800 | 1057604470 | 2985 | 2985 | 2985 | 2985 | 0 |
| 324 | 20240924 | 134700 | 1057604470 | 2985 | 2985 | 2985 | 2985 | 70 |
| 325 | 20240924 | 134600 | 1057395520 | 2985 | 2985 | 2985 | 2985 | 10 |
| 326 | 20240924 | 134500 | 1057365670 | 2980 | 2980 | 2980 | 2980 | 35 |
| 327 | 20240924 | 134400 | 1057261370 | 2985 | 2990 | 2990 | 2985 | 4375 |
| 328 | 20240924 | 134300 | 1044201825 | 2990 | 2990 | 2990 | 2985 | 1870 |
| 329 | 20240924 | 134200 | 1038613075 | 2990 | 2985 | 2990 | 2985 | 561 |
| 330 | 20240924 | 134100 | 1036936590 | 2985 | 2985 | 2985 | 2985 | 0 |
| 331 | 20240924 | 134000 | 1036936590 | 2985 | 2985 | 2985 | 2985 | 1224 |
| 332 | 20240924 | 133900 | 1033282950 | 2985 | 2985 | 2985 | 2985 | 3161 |
| 333 | 20240924 | 133800 | 1023847365 | 2985 | 2985 | 2985 | 2985 | 200 |
| 334 | 20240924 | 133700 | 1023250365 | 2985 | 2985 | 2985 | 2985 | 47 |
| 335 | 20240924 | 133600 | 1023110070 | 2985 | 2985 | 2985 | 2985 | 29 |
| 336 | 20240924 | 133500 | 1023023505 | 2985 | 2975 | 2985 | 2975 | 2133 |
| 337 | 20240924 | 133400 | 1016662990 | 2975 | 2975 | 2975 | 2975 | 1847 |
| 338 | 20240924 | 133300 | 1011168165 | 2975 | 2975 | 2975 | 2975 | 44 |
| 339 | 20240924 | 133200 | 1011037265 | 2975 | 2975 | 2975 | 2975 | 5 |
| 340 | 20240924 | 133100 | 1011022390 | 2975 | 2975 | 2975 | 2975 | 1683 |
| 341 | 20240924 | 133000 | 1006015465 | 2970 | 2975 | 2975 | 2970 | 657 |
| 342 | 20240924 | 132900 | 1004064170 | 2970 | 2970 | 2970 | 2970 | 3614 |
| 343 | 20240924 | 132800 | 993330590 | 2975 | 2970 | 2975 | 2970 | 2 |
| 344 | 20240924 | 132700 | 993324645 | 2975 | 2975 | 2975 | 2975 | 63 |
| 345 | 20240924 | 132600 | 993137220 | 2975 | 2970 | 2975 | 2970 | 252 |
| 346 | 20240924 | 132500 | 992387530 | 2975 | 2975 | 2975 | 2975 | 0 |
| 347 | 20240924 | 132400 | 992387530 | 2975 | 2970 | 2975 | 2970 | 501 |
| 348 | 20240924 | 132300 | 990899555 | 2970 | 2970 | 2970 | 2970 | 19 |
| 349 | 20240924 | 132200 | 990843125 | 2970 | 2975 | 2975 | 2970 | 570 |
| 350 | 20240924 | 132100 | 989147725 | 2975 | 2975 | 2975 | 2975 | 84 |
| 351 | 20240924 | 132000 | 988897825 | 2975 | 2975 | 2975 | 2975 | 73 |
| 352 | 20240924 | 131900 | 988680650 | 2975 | 2975 | 2975 | 2975 | 109 |
| 353 | 20240924 | 131800 | 988356375 | 2975 | 2975 | 2975 | 2975 | 52 |
| 354 | 20240924 | 131700 | 988201675 | 2975 | 2975 | 2975 | 2975 | 91 |
| 355 | 20240924 | 131600 | 987930950 | 2975 | 2975 | 2975 | 2975 | 336 |
| 356 | 20240924 | 131500 | 986931350 | 2975 | 2975 | 2975 | 2975 | 0 |
| 357 | 20240924 | 131400 | 986931350 | 2975 | 2975 | 2975 | 2975 | 2654 |
| 358 | 20240924 | 131300 | 979035700 | 2975 | 2975 | 2975 | 2975 | 1 |
| 359 | 20240924 | 131200 | 979032725 | 2970 | 2975 | 2975 | 2970 | 530 |
| 360 | 20240924 | 131100 | 977456100 | 2970 | 2970 | 2970 | 2970 | 200 |
| 361 | 20240924 | 131000 | 976862100 | 2975 | 2975 | 2975 | 2975 | 0 |
| 362 | 20240924 | 130900 | 976862100 | 2975 | 2975 | 2975 | 2975 | 102 |
| 363 | 20240924 | 130800 | 976558650 | 2975 | 2970 | 2975 | 2970 | 1056 |
| 364 | 20240924 | 130700 | 973422180 | 2975 | 2970 | 2975 | 2970 | 1946 |
| 365 | 20240924 | 130600 | 967633830 | 2970 | 2970 | 2975 | 2970 | 278 |
| 366 | 20240924 | 130500 | 966808020 | 2965 | 2965 | 2965 | 2965 | 1 |
| 367 | 20240924 | 130400 | 966805055 | 2965 | 2965 | 2965 | 2965 | 0 |
| 368 | 20240924 | 130300 | 966805055 | 2965 | 2965 | 2965 | 2965 | 717 |
| 369 | 20240924 | 130200 | 964679150 | 2965 | 2960 | 2965 | 2960 | 9663 |
| 370 | 20240924 | 130100 | 936076645 | 2960 | 2960 | 2960 | 2960 | 125 |
| 371 | 20240924 | 130000 | 935706645 | 2960 | 2960 | 2960 | 2960 | 3 |
| 372 | 20240924 | 125900 | 935697765 | 2955 | 2955 | 2955 | 2955 | 3 |
| 373 | 20240924 | 125800 | 935688900 | 2960 | 2960 | 2960 | 2960 | 217 |
| 374 | 20240924 | 125700 | 935046580 | 2960 | 2960 | 2960 | 2960 | 34 |
| 375 | 20240924 | 125600 | 934945940 | 2960 | 2960 | 2960 | 2960 | 643 |
| 376 | 20240924 | 125500 | 933042660 | 2960 | 2960 | 2960 | 2960 | 310 |
| 377 | 20240924 | 125400 | 932125060 | 2950 | 2955 | 2960 | 2950 | 948 |
| 378 | 20240924 | 125300 | 929324450 | 2950 | 2950 | 2950 | 2950 | 5 |
| 379 | 20240924 | 125200 | 929309700 | 2950 | 2950 | 2950 | 2950 | 0 |
| 380 | 20240924 | 125100 | 929309700 | 2950 | 2950 | 2950 | 2950 | 1063 |
| 381 | 20240924 | 125000 | 926173850 | 2950 | 2950 | 2950 | 2950 | 1002 |
| 382 | 20240924 | 124900 | 923217950 | 2950 | 2950 | 2950 | 2950 | 0 |
| 383 | 20240924 | 124800 | 923217950 | 2950 | 2950 | 2950 | 2950 | 200 |
| 384 | 20240924 | 124700 | 922627950 | 2950 | 2955 | 2955 | 2950 | 249 |
| 385 | 20240924 | 124600 | 921893045 | 2955 | 2955 | 2955 | 2955 | 29 |
| 386 | 20240924 | 124500 | 921807350 | 2955 | 2955 | 2955 | 2955 | 0 |
| 387 | 20240924 | 124400 | 921807350 | 2955 | 2955 | 2955 | 2955 | 6 |
| 388 | 20240924 | 124300 | 921789620 | 2955 | 2955 | 2955 | 2955 | 200 |
| 389 | 20240924 | 124200 | 921198620 | 2955 | 2955 | 2955 | 2955 | 80 |
| 390 | 20240924 | 124100 | 920962220 | 2955 | 2955 | 2955 | 2955 | 1 |
| 391 | 20240924 | 124000 | 920959265 | 2955 | 2955 | 2955 | 2955 | 1 |
| 392 | 20240924 | 123900 | 920956310 | 2950 | 2950 | 2950 | 2950 | 0 |
| 393 | 20240924 | 123800 | 920956310 | 2950 | 2950 | 2950 | 2950 | 92 |
| 394 | 20240924 | 123700 | 920684910 | 2940 | 2940 | 2940 | 2940 | 0 |
| 395 | 20240924 | 123600 | 920684910 | 2940 | 2940 | 2940 | 2940 | 0 |
| 396 | 20240924 | 123500 | 920684910 | 2940 | 2940 | 2940 | 2940 | 0 |
| 397 | 20240924 | 123400 | 920684910 | 2940 | 2940 | 2940 | 2940 | 0 |
| 398 | 20240924 | 123300 | 920684910 | 2940 | 2940 | 2940 | 2940 | 0 |
| 399 | 20240924 | 123200 | 920684910 | 2940 | 2940 | 2940 | 2940 | 2469 |
| 400 | 20240924 | 123100 | 913426050 | 2940 | 2955 | 2955 | 2940 | 67 |
| 401 | 20240924 | 123000 | 913228320 | 2955 | 2955 | 2955 | 2955 | 5 |
| 402 | 20240924 | 122900 | 913213545 | 2960 | 2940 | 2960 | 2940 | 301 |
| 403 | 20240924 | 122800 | 912328585 | 2945 | 2945 | 2945 | 2945 | 5201 |
| 404 | 20240924 | 122700 | 897011640 | 2945 | 2960 | 2960 | 2945 | 3439 |
| 405 | 20240924 | 122600 | 886875980 | 2960 | 2960 | 2960 | 2960 | 500 |
| 406 | 20240924 | 122500 | 885395980 | 2960 | 2960 | 2960 | 2960 | 9 |
| 407 | 20240924 | 122400 | 885369340 | 2960 | 2960 | 2960 | 2960 | 722 |
| 408 | 20240924 | 122300 | 883232220 | 2955 | 2955 | 2955 | 2955 | 210 |
| 409 | 20240924 | 122200 | 882611670 | 2955 | 2955 | 2955 | 2955 | 11 |
| 410 | 20240924 | 122100 | 882579165 | 2960 | 2955 | 2960 | 2955 | 1926 |
| 411 | 20240924 | 122000 | 876880155 | 2955 | 2955 | 2955 | 2955 | 30 |
| 412 | 20240924 | 121900 | 876791505 | 2955 | 2955 | 2955 | 2955 | 3414 |
| 413 | 20240924 | 121800 | 866703135 | 2955 | 2955 | 2955 | 2955 | 2916 |
| 414 | 20240924 | 121700 | 858086355 | 2955 | 2955 | 2955 | 2955 | 487 |
| 415 | 20240924 | 121600 | 856647270 | 2955 | 2955 | 2955 | 2955 | 154 |
| 416 | 20240924 | 121500 | 856192200 | 2955 | 2955 | 2955 | 2955 | 0 |
| 417 | 20240924 | 121400 | 856192200 | 2955 | 2955 | 2955 | 2955 | 300 |
| 418 | 20240924 | 121300 | 855305700 | 2955 | 2955 | 2955 | 2955 | 322 |
| 419 | 20240924 | 121200 | 854354190 | 2955 | 2955 | 2955 | 2955 | 1 |
| 420 | 20240924 | 121100 | 854351235 | 2960 | 2960 | 2960 | 2960 | 204 |
| 421 | 20240924 | 121000 | 853747395 | 2960 | 2960 | 2960 | 2960 | 0 |
| 422 | 20240924 | 120900 | 853747395 | 2960 | 2960 | 2960 | 2960 | 21 |
| 423 | 20240924 | 120800 | 853685235 | 2960 | 2960 | 2960 | 2960 | 206 |
| 424 | 20240924 | 120700 | 853075475 | 2960 | 2960 | 2960 | 2960 | 0 |
| 425 | 20240924 | 120600 | 853075475 | 2960 | 2960 | 2960 | 2960 | 1 |
| 426 | 20240924 | 120500 | 853072515 | 2950 | 2950 | 2950 | 2950 | 0 |
| 427 | 20240924 | 120400 | 853072515 | 2950 | 2950 | 2950 | 2950 | 0 |
| 428 | 20240924 | 120300 | 853072515 | 2950 | 2950 | 2950 | 2950 | 0 |
| 429 | 20240924 | 120200 | 853072515 | 2950 | 2950 | 2950 | 2950 | 2300 |
| 430 | 20240924 | 120100 | 846287515 | 2955 | 2955 | 2955 | 2955 | 0 |
| 431 | 20240924 | 120000 | 846287515 | 2955 | 2955 | 2955 | 2955 | 0 |
| 432 | 20240924 | 115900 | 846287515 | 2955 | 2955 | 2955 | 2955 | 0 |
| 433 | 20240924 | 115800 | 846287515 | 2955 | 2955 | 2955 | 2955 | 0 |
| 434 | 20240924 | 115700 | 846287515 | 2955 | 2955 | 2955 | 2955 | 100 |
| 435 | 20240924 | 115600 | 845992015 | 2950 | 2950 | 2950 | 2950 | 0 |
| 436 | 20240924 | 115500 | 845992015 | 2950 | 2950 | 2950 | 2950 | 458 |
| 437 | 20240924 | 115400 | 844640915 | 2960 | 2960 | 2960 | 2960 | 2 |
| 438 | 20240924 | 115300 | 844634995 | 2950 | 2955 | 2955 | 2950 | 21 |
| 439 | 20240924 | 115200 | 844573035 | 2955 | 2955 | 2955 | 2955 | 33 |
| 440 | 20240924 | 115100 | 844475520 | 2960 | 2960 | 2960 | 2960 | 14 |
| 441 | 20240924 | 115000 | 844434080 | 2960 | 2960 | 2960 | 2960 | 650 |
| 442 | 20240924 | 114900 | 842510080 | 2960 | 2960 | 2960 | 2960 | 0 |
| 443 | 20240924 | 114800 | 842510080 | 2960 | 2960 | 2960 | 2960 | 217 |
| 444 | 20240924 | 114700 | 841867760 | 2960 | 2960 | 2960 | 2960 | 0 |
| 445 | 20240924 | 114600 | 841867760 | 2960 | 2950 | 2960 | 2950 | 8503 |
| 446 | 20240924 | 114500 | 816747110 | 2950 | 2950 | 2950 | 2950 | 21 |
| 447 | 20240924 | 114400 | 816685160 | 2950 | 2950 | 2950 | 2950 | 2 |
| 448 | 20240924 | 114300 | 816679260 | 2945 | 2945 | 2945 | 2945 | 211 |
| 449 | 20240924 | 114200 | 816057865 | 2940 | 2940 | 2940 | 2940 | 0 |
| 450 | 20240924 | 114100 | 816057865 | 2940 | 2940 | 2940 | 2940 | 0 |
| 451 | 20240924 | 114000 | 816057865 | 2940 | 2940 | 2940 | 2940 | 0 |
| 452 | 20240924 | 113900 | 816057865 | 2940 | 2940 | 2940 | 2940 | 803 |
| 453 | 20240924 | 113800 | 813697045 | 2935 | 2935 | 2935 | 2935 | 2 |
| 454 | 20240924 | 113700 | 813691175 | 2935 | 2935 | 2935 | 2935 | 0 |
| 455 | 20240924 | 113600 | 813691175 | 2935 | 2935 | 2935 | 2935 | 0 |
| 456 | 20240924 | 113500 | 813691175 | 2935 | 2940 | 2940 | 2935 | 107 |
| 457 | 20240924 | 113400 | 813376605 | 2940 | 2940 | 2940 | 2940 | 35 |
| 458 | 20240924 | 113300 | 813273705 | 2940 | 2945 | 2945 | 2940 | 2239 |
| 459 | 20240924 | 113200 | 806691010 | 2945 | 2945 | 2945 | 2945 | 75 |
| 460 | 20240924 | 113100 | 806470135 | 2945 | 2945 | 2945 | 2945 | 1504 |
| 461 | 20240924 | 113000 | 802040855 | 2950 | 2950 | 2950 | 2950 | 0 |
| 462 | 20240924 | 112900 | 802040855 | 2950 | 2950 | 2950 | 2950 | 10 |
| 463 | 20240924 | 112800 | 802011355 | 2950 | 2950 | 2950 | 2950 | 0 |
| 464 | 20240924 | 112700 | 802011355 | 2950 | 2950 | 2950 | 2950 | 7 |
| 465 | 20240924 | 112600 | 801990705 | 2950 | 2950 | 2950 | 2950 | 526 |
| 466 | 20240924 | 112500 | 800439005 | 2950 | 2950 | 2950 | 2950 | 50 |
| 467 | 20240924 | 112400 | 800291505 | 2950 | 2950 | 2950 | 2950 | 1 |
| 468 | 20240924 | 112300 | 800288555 | 2950 | 2950 | 2950 | 2950 | 653 |
| 469 | 20240924 | 112200 | 798362205 | 2950 | 2950 | 2950 | 2950 | 5 |
| 470 | 20240924 | 112100 | 798347455 | 2950 | 2945 | 2950 | 2945 | 15 |
| 471 | 20240924 | 112000 | 798303230 | 2945 | 2945 | 2945 | 2945 | 50 |
| 472 | 20240924 | 111900 | 798155980 | 2950 | 2950 | 2950 | 2950 | 3 |
| 473 | 20240924 | 111800 | 798147130 | 2950 | 2950 | 2950 | 2950 | 124 |
| 474 | 20240924 | 111700 | 797781330 | 2950 | 2950 | 2950 | 2950 | 2 |
| 475 | 20240924 | 111600 | 797775430 | 2950 | 2950 | 2950 | 2950 | 0 |
| 476 | 20240924 | 111500 | 797775430 | 2950 | 2950 | 2950 | 2950 | 0 |
| 477 | 20240924 | 111400 | 797775430 | 2950 | 2950 | 2950 | 2950 | 2 |
| 478 | 20240924 | 111300 | 797769530 | 2950 | 2940 | 2950 | 2940 | 1001 |
| 479 | 20240924 | 111200 | 794826580 | 2940 | 2945 | 2945 | 2940 | 2000 |
| 480 | 20240924 | 111100 | 788944985 | 2945 | 2950 | 2950 | 2945 | 2100 |
| 481 | 20240924 | 111000 | 782759985 | 2945 | 2945 | 2945 | 2945 | 0 |
| 482 | 20240924 | 110900 | 782759985 | 2945 | 2945 | 2945 | 2945 | 7 |
| 483 | 20240924 | 110800 | 782739370 | 2945 | 2945 | 2945 | 2945 | 100 |
| 484 | 20240924 | 110700 | 782444870 | 2950 | 2950 | 2950 | 2950 | 242 |
| 485 | 20240924 | 110600 | 781730970 | 2950 | 2950 | 2950 | 2950 | 19 |
| 486 | 20240924 | 110500 | 781674920 | 2950 | 2950 | 2950 | 2950 | 200 |
| 487 | 20240924 | 110400 | 781084920 | 2950 | 2955 | 2955 | 2950 | 76 |
| 488 | 20240924 | 110300 | 780860470 | 2955 | 2955 | 2955 | 2955 | 5 |
| 489 | 20240924 | 110200 | 780845695 | 2955 | 2955 | 2955 | 2955 | 1 |
| 490 | 20240924 | 110100 | 780842740 | 2950 | 2950 | 2950 | 2950 | 400 |
| 491 | 20240924 | 110000 | 779662740 | 2955 | 2955 | 2955 | 2955 | 0 |
| 492 | 20240924 | 105900 | 779662740 | 2955 | 2955 | 2955 | 2955 | 10 |
| 493 | 20240924 | 105800 | 779633190 | 2950 | 2950 | 2950 | 2950 | 200 |
| 494 | 20240924 | 105700 | 779043190 | 2950 | 2950 | 2950 | 2950 | 1 |
| 495 | 20240924 | 105600 | 779040240 | 2955 | 2955 | 2960 | 2955 | 292 |
| 496 | 20240924 | 105500 | 778177370 | 2955 | 2955 | 2955 | 2955 | 200 |
| 497 | 20240924 | 105400 | 777586370 | 2950 | 2950 | 2950 | 2950 | 0 |
| 498 | 20240924 | 105300 | 777586370 | 2950 | 2955 | 2955 | 2950 | 208 |
| 499 | 20240924 | 105200 | 776971980 | 2955 | 2955 | 2955 | 2955 | 120 |
| 500 | 20240924 | 105100 | 776617380 | 2950 | 2950 | 2950 | 2950 | 31 |
| 501 | 20240924 | 105000 | 776525930 | 2950 | 2950 | 2950 | 2950 | 958 |
| 502 | 20240924 | 104900 | 773699830 | 2950 | 2955 | 2955 | 2950 | 804 |
| 503 | 20240924 | 104800 | 771324095 | 2950 | 2950 | 2950 | 2950 | 155 |
| 504 | 20240924 | 104700 | 770866845 | 2950 | 2950 | 2950 | 2950 | 75 |
| 505 | 20240924 | 104600 | 770645595 | 2945 | 2955 | 2955 | 2945 | 60 |
| 506 | 20240924 | 104500 | 770468830 | 2955 | 2960 | 2960 | 2950 | 1205 |
| 507 | 20240924 | 104400 | 766913455 | 2960 | 2960 | 2960 | 2960 | 807 |
| 508 | 20240924 | 104300 | 764524735 | 2960 | 2960 | 2960 | 2960 | 20 |
| 509 | 20240924 | 104200 | 764465535 | 2960 | 2960 | 2960 | 2960 | 2050 |
| 510 | 20240924 | 104100 | 758397535 | 2960 | 2960 | 2960 | 2960 | 2000 |
| 511 | 20240924 | 104000 | 752477535 | 2960 | 2960 | 2960 | 2960 | 1 |
| 512 | 20240924 | 103900 | 752474575 | 2960 | 2960 | 2960 | 2960 | 501 |
| 513 | 20240924 | 103800 | 750991615 | 2960 | 2960 | 2960 | 2960 | 0 |
| 514 | 20240924 | 103700 | 750991615 | 2960 | 2960 | 2960 | 2960 | 261 |
| 515 | 20240924 | 103600 | 750219055 | 2960 | 2950 | 2960 | 2945 | 49 |
| 516 | 20240924 | 103500 | 750074085 | 2945 | 2960 | 2960 | 2945 | 601 |
| 517 | 20240924 | 103400 | 748296780 | 2965 | 2965 | 2965 | 2965 | 98 |
| 518 | 20240924 | 103300 | 748006210 | 2965 | 2965 | 2965 | 2965 | 420 |
| 519 | 20240924 | 103200 | 746760910 | 2965 | 2965 | 2965 | 2965 | 827 |
| 520 | 20240924 | 103100 | 744308855 | 2965 | 2950 | 2965 | 2950 | 3208 |
| 521 | 20240924 | 103000 | 734835865 | 2955 | 2955 | 2955 | 2950 | 320 |
| 522 | 20240924 | 102900 | 733890290 | 2940 | 2940 | 2950 | 2940 | 3072 |
| 523 | 20240924 | 102800 | 724841300 | 2935 | 2935 | 2935 | 2935 | 956 |
| 524 | 20240924 | 102700 | 722035440 | 2940 | 2940 | 2940 | 2940 | 0 |
| 525 | 20240924 | 102600 | 722035440 | 2940 | 2945 | 2945 | 2940 | 2318 |
| 526 | 20240924 | 102500 | 715211650 | 2950 | 2950 | 2950 | 2950 | 210 |
| 527 | 20240924 | 102400 | 714592150 | 2945 | 2945 | 2945 | 2945 | 0 |
| 528 | 20240924 | 102300 | 714592150 | 2945 | 2945 | 2945 | 2945 | 0 |
| 529 | 20240924 | 102200 | 714592150 | 2945 | 2945 | 2945 | 2940 | 2977 |
| 530 | 20240924 | 102100 | 705824910 | 2945 | 2945 | 2945 | 2945 | 3 |
| 531 | 20240924 | 102000 | 705816075 | 2945 | 2945 | 2945 | 2945 | 29 |
| 532 | 20240924 | 101900 | 705730670 | 2945 | 2940 | 2945 | 2940 | 155 |
| 533 | 20240924 | 101800 | 705274960 | 2940 | 2940 | 2940 | 2940 | 124 |
| 534 | 20240924 | 101700 | 704910400 | 2930 | 2930 | 2930 | 2930 | 281 |
| 535 | 20240924 | 101600 | 704087070 | 2935 | 2935 | 2935 | 2935 | 1106 |
| 536 | 20240924 | 101500 | 700840960 | 2935 | 2935 | 2935 | 2935 | 165 |
| 537 | 20240924 | 101400 | 700356685 | 2935 | 2935 | 2935 | 2935 | 1003 |
| 538 | 20240924 | 101300 | 697412880 | 2930 | 2935 | 2935 | 2930 | 102 |
| 539 | 20240924 | 101200 | 697113520 | 2935 | 2935 | 2935 | 2935 | 34 |
| 540 | 20240924 | 101100 | 697013730 | 2935 | 2930 | 2935 | 2930 | 142 |
| 541 | 20240924 | 101000 | 696597495 | 2940 | 2940 | 2940 | 2940 | 0 |
| 542 | 20240924 | 100900 | 696597495 | 2940 | 2940 | 2940 | 2940 | 26 |
| 543 | 20240924 | 100800 | 696521055 | 2925 | 2925 | 2925 | 2925 | 168 |
| 544 | 20240924 | 100700 | 696029655 | 2925 | 2925 | 2925 | 2925 | 0 |
| 545 | 20240924 | 100600 | 696029655 | 2925 | 2925 | 2925 | 2925 | 3000 |
| 546 | 20240924 | 100500 | 687254655 | 2925 | 2945 | 2945 | 2925 | 4500 |
| 547 | 20240924 | 100400 | 674008765 | 2945 | 2945 | 2945 | 2945 | 1 |
| 548 | 20240924 | 100300 | 674005820 | 2935 | 2935 | 2935 | 2925 | 624 |
| 549 | 20240924 | 100200 | 672178010 | 2940 | 2945 | 2945 | 2940 | 938 |
| 550 | 20240924 | 100100 | 669419835 | 2950 | 2950 | 2950 | 2950 | 1941 |
| 551 | 20240924 | 100000 | 663693885 | 2950 | 2945 | 2950 | 2945 | 1015 |
| 552 | 20240924 | 095900 | 660700300 | 2940 | 2940 | 2940 | 2940 | 214 |
| 553 | 20240924 | 095800 | 660071140 | 2940 | 2940 | 2940 | 2930 | 186 |
| 554 | 20240924 | 095700 | 659524310 | 2940 | 2940 | 2940 | 2940 | 10 |
| 555 | 20240924 | 095600 | 659494910 | 2940 | 2940 | 2940 | 2940 | 27 |
| 556 | 20240924 | 095500 | 659415530 | 2930 | 2930 | 2930 | 2930 | 23 |
| 557 | 20240924 | 095400 | 659348140 | 2930 | 2935 | 2935 | 2930 | 441 |
| 558 | 20240924 | 095300 | 658055330 | 2935 | 2935 | 2935 | 2935 | 17 |
| 559 | 20240924 | 095200 | 658005435 | 2935 | 2940 | 2940 | 2935 | 112 |
| 560 | 20240924 | 095100 | 657676710 | 2940 | 2940 | 2940 | 2935 | 707 |
| 561 | 20240924 | 095000 | 655599235 | 2940 | 2935 | 2940 | 2920 | 20001 |
| 562 | 20240924 | 094900 | 597182390 | 2945 | 2940 | 2945 | 2940 | 223 |
| 563 | 20240924 | 094800 | 596526670 | 2940 | 2940 | 2940 | 2940 | 1 |
| 564 | 20240924 | 094700 | 596523730 | 2935 | 2950 | 2950 | 2935 | 111 |
| 565 | 20240924 | 094600 | 596196295 | 2950 | 2950 | 2950 | 2935 | 1675 |
| 566 | 20240924 | 094500 | 591279765 | 2940 | 2945 | 2945 | 2940 | 1710 |
| 567 | 20240924 | 094400 | 586249090 | 2945 | 2945 | 2945 | 2945 | 714 |
| 568 | 20240924 | 094300 | 584146360 | 2945 | 2945 | 2945 | 2945 | 155 |
| 569 | 20240924 | 094200 | 583689885 | 2940 | 2950 | 2950 | 2940 | 574 |
| 570 | 20240924 | 094100 | 582000520 | 2950 | 2945 | 2950 | 2945 | 662 |
| 571 | 20240924 | 094000 | 580048175 | 2940 | 2940 | 2940 | 2940 | 4638 |
| 572 | 20240924 | 093900 | 566412455 | 2940 | 2935 | 2940 | 2930 | 1435 |
| 573 | 20240924 | 093800 | 562198655 | 2930 | 2930 | 2930 | 2930 | 428 |
| 574 | 20240924 | 093700 | 560944615 | 2930 | 2930 | 2930 | 2930 | 105 |
| 575 | 20240924 | 093600 | 560636965 | 2930 | 2930 | 2935 | 2930 | 674 |
| 576 | 20240924 | 093500 | 558659840 | 2930 | 2930 | 2930 | 2930 | 1 |
| 577 | 20240924 | 093400 | 558656910 | 2925 | 2925 | 2925 | 2910 | 1265 |
| 578 | 20240924 | 093300 | 554959255 | 2925 | 2925 | 2925 | 2925 | 1 |
| 579 | 20240924 | 093200 | 554956330 | 2925 | 2930 | 2930 | 2910 | 3506 |
| 580 | 20240924 | 093100 | 544745250 | 2930 | 2915 | 2935 | 2900 | 9918 |
| 581 | 20240924 | 093000 | 515858450 | 2915 | 2915 | 2915 | 2905 | 1012 |
| 582 | 20240924 | 092900 | 512915105 | 2910 | 2910 | 2910 | 2910 | 1004 |
| 583 | 20240924 | 092800 | 509993465 | 2915 | 2925 | 2925 | 2900 | 10299 |
| 584 | 20240924 | 092700 | 480111115 | 2905 | 2920 | 2920 | 2905 | 809 |
| 585 | 20240924 | 092600 | 477760170 | 2905 | 2930 | 2930 | 2900 | 10281 |
| 586 | 20240924 | 092500 | 447919620 | 2920 | 2925 | 2925 | 2910 | 652 |
| 587 | 20240924 | 092400 | 446014755 | 2900 | 2915 | 2915 | 2900 | 6000 |
| 588 | 20240924 | 092300 | 428579590 | 2930 | 2930 | 2930 | 2900 | 16625 |
| 589 | 20240924 | 092200 | 380217900 | 2920 | 2925 | 2940 | 2910 | 2763 |
| 590 | 20240924 | 092100 | 372149975 | 2915 | 2910 | 2915 | 2910 | 2702 |
| 591 | 20240924 | 092000 | 364284655 | 2910 | 2915 | 2915 | 2905 | 2961 |
| 592 | 20240924 | 091900 | 355671990 | 2915 | 2915 | 2915 | 2900 | 6117 |
| 593 | 20240924 | 091800 | 337930990 | 2900 | 2900 | 2905 | 2900 | 6529 |
| 594 | 20240924 | 091700 | 318996840 | 2900 | 2900 | 2900 | 2895 | 13005 |
| 595 | 20240924 | 091600 | 281297340 | 2900 | 2900 | 2900 | 2890 | 4609 |
| 596 | 20240924 | 091500 | 267955785 | 2900 | 2905 | 2915 | 2900 | 2183 |
| 597 | 20240924 | 091400 | 261605460 | 2900 | 2920 | 2920 | 2900 | 22940 |
| 598 | 20240924 | 091300 | 195016715 | 2920 | 2925 | 2940 | 2920 | 4657 |
| 599 | 20240924 | 091200 | 181414690 | 2925 | 2940 | 2940 | 2925 | 5544 |
| 600 | 20240924 | 091100 | 165171560 | 2940 | 2935 | 2940 | 2930 | 6191 |
| 601 | 20240924 | 091000 | 147022965 | 2935 | 2945 | 2945 | 2935 | 1532 |
| 602 | 20240924 | 090900 | 142520940 | 2945 | 2950 | 2950 | 2945 | 6066 |
| 603 | 20240924 | 090800 | 124650840 | 2950 | 2950 | 2955 | 2945 | 765 |
| 604 | 20240924 | 090700 | 122394075 | 2950 | 2950 | 2950 | 2950 | 362 |
| 605 | 20240924 | 090600 | 121326175 | 2950 | 2950 | 2955 | 2950 | 6690 |
| 606 | 20240924 | 090500 | 101588815 | 2960 | 2955 | 2960 | 2955 | 277 |
| 607 | 20240924 | 090400 | 100769200 | 2940 | 2965 | 2965 | 2940 | 21200 |
| 608 | 20240924 | 090300 | 38341065 | 2965 | 2965 | 2965 | 2955 | 3839 |
| 609 | 20240924 | 090200 | 26980080 | 2965 | 2975 | 2975 | 2960 | 1252 |
| 610 | 20240924 | 090100 | 23269575 | 2980 | 2975 | 2980 | 2975 | 3017 |
| 611 | 20240924 | 090000 | 14293915 | 2980 | 2960 | 2980 | 2960 | 4829 |