30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 191300 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 2552 |
| 3 | 20240926 | 191200 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 4 | 20240926 | 191100 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 5 | 20240926 | 191000 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 6 | 20240926 | 190900 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 7 | 20240926 | 190800 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 8 | 20240926 | 190700 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 9 | 20240926 | 190600 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 10 | 20240926 | 190500 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 11 | 20240926 | 190400 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 12 | 20240926 | 190300 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 13 | 20240926 | 190200 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 14 | 20240926 | 190100 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 15 | 20240926 | 190000 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 16 | 20240926 | 185900 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 17 | 20240926 | 185800 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 18 | 20240926 | 185700 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 19 | 20240926 | 185600 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 20 | 20240926 | 185500 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 21 | 20240926 | 185400 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 22 | 20240926 | 185300 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 23 | 20240926 | 185200 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 24 | 20240926 | 185100 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 25 | 20240926 | 185000 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 26 | 20240926 | 184900 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 27 | 20240926 | 184800 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 28 | 20240926 | 184700 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 29 | 20240926 | 184600 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 30 | 20240926 | 184500 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 31 | 20240926 | 184400 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 32 | 20240926 | 184300 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 2552 |
| 33 | 20240926 | 184200 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 34 | 20240926 | 184100 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 35 | 20240926 | 184000 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 36 | 20240926 | 183900 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 37 | 20240926 | 183800 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 38 | 20240926 | 183700 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 39 | 20240926 | 183600 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 40 | 20240926 | 183500 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 41 | 20240926 | 183400 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 42 | 20240926 | 183300 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 43 | 20240926 | 183200 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 44 | 20240926 | 183100 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 45 | 20240926 | 183000 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 46 | 20240926 | 182900 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 47 | 20240926 | 182800 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 48 | 20240926 | 182700 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 49 | 20240926 | 182600 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 50 | 20240926 | 182500 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 51 | 20240926 | 182400 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 52 | 20240926 | 182300 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 53 | 20240926 | 182200 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 54 | 20240926 | 182100 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 55 | 20240926 | 182000 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 56 | 20240926 | 181900 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 57 | 20240926 | 181800 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 58 | 20240926 | 181700 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 59 | 20240926 | 181600 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 60 | 20240926 | 181500 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 61 | 20240926 | 181400 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 62 | 20240926 | 181300 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 2552 |
| 63 | 20240926 | 181200 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 64 | 20240926 | 181100 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 65 | 20240926 | 181000 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 66 | 20240926 | 180900 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 67 | 20240926 | 180800 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 68 | 20240926 | 180700 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 69 | 20240926 | 180600 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 70 | 20240926 | 180500 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 71 | 20240926 | 180400 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 72 | 20240926 | 180300 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 73 | 20240926 | 180200 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 74 | 20240926 | 180100 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 75 | 20240926 | 180000 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 76 | 20240926 | 175900 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 77 | 20240926 | 175800 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 78 | 20240926 | 175700 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 79 | 20240926 | 175600 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 80 | 20240926 | 175500 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 81 | 20240926 | 175400 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 82 | 20240926 | 175300 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 83 | 20240926 | 175200 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 84 | 20240926 | 175100 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 85 | 20240926 | 175000 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 86 | 20240926 | 174900 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 87 | 20240926 | 174800 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 88 | 20240926 | 174700 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 89 | 20240926 | 174600 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 90 | 20240926 | 174500 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 91 | 20240926 | 174400 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 92 | 20240926 | 174300 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 2552 |
| 93 | 20240926 | 174200 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 94 | 20240926 | 174100 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 95 | 20240926 | 174000 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 96 | 20240926 | 173900 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 97 | 20240926 | 173800 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 98 | 20240926 | 173700 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 99 | 20240926 | 173600 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 100 | 20240926 | 173500 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 101 | 20240926 | 173400 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 102 | 20240926 | 173300 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 103 | 20240926 | 173200 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 104 | 20240926 | 173100 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 105 | 20240926 | 173000 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 106 | 20240926 | 172900 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 107 | 20240926 | 172800 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 108 | 20240926 | 172700 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 109 | 20240926 | 172600 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 110 | 20240926 | 172500 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 111 | 20240926 | 172400 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 112 | 20240926 | 172300 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 113 | 20240926 | 172200 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 114 | 20240926 | 172100 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 115 | 20240926 | 172000 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 116 | 20240926 | 171900 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 117 | 20240926 | 171800 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 118 | 20240926 | 171700 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 119 | 20240926 | 171600 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 120 | 20240926 | 171500 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 121 | 20240926 | 171400 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 122 | 20240926 | 171300 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 2552 |
| 123 | 20240926 | 171200 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 124 | 20240926 | 171100 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 125 | 20240926 | 171000 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 126 | 20240926 | 170900 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 127 | 20240926 | 170800 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 128 | 20240926 | 170700 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 129 | 20240926 | 170600 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 130 | 20240926 | 170500 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 131 | 20240926 | 170400 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 132 | 20240926 | 170300 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 133 | 20240926 | 170200 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 134 | 20240926 | 170100 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 135 | 20240926 | 170000 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 136 | 20240926 | 165900 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 137 | 20240926 | 165800 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 138 | 20240926 | 165700 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 139 | 20240926 | 165600 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 140 | 20240926 | 165500 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 141 | 20240926 | 165400 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 142 | 20240926 | 165300 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 143 | 20240926 | 165200 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 144 | 20240926 | 165100 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 145 | 20240926 | 165000 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 146 | 20240926 | 164900 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 147 | 20240926 | 164800 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 148 | 20240926 | 164700 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 149 | 20240926 | 164600 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 150 | 20240926 | 164500 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 151 | 20240926 | 164400 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 152 | 20240926 | 164300 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 2552 |
| 153 | 20240926 | 164200 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 154 | 20240926 | 164100 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 155 | 20240926 | 164000 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 156 | 20240926 | 163900 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 157 | 20240926 | 163800 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 158 | 20240926 | 163700 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 159 | 20240926 | 163600 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 160 | 20240926 | 163500 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 161 | 20240926 | 163400 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 162 | 20240926 | 163300 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 163 | 20240926 | 163200 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 164 | 20240926 | 163100 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 165 | 20240926 | 163000 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 166 | 20240926 | 162900 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 167 | 20240926 | 162800 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 168 | 20240926 | 162700 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 169 | 20240926 | 162600 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 170 | 20240926 | 162500 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 171 | 20240926 | 162400 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 172 | 20240926 | 162300 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 173 | 20240926 | 162200 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 174 | 20240926 | 162100 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 175 | 20240926 | 162000 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 176 | 20240926 | 161900 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 177 | 20240926 | 161800 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 178 | 20240926 | 161700 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 179 | 20240926 | 161600 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 180 | 20240926 | 161500 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 181 | 20240926 | 161400 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 182 | 20240926 | 161300 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 2552 |
| 183 | 20240926 | 161200 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 184 | 20240926 | 161100 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 185 | 20240926 | 161000 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 186 | 20240926 | 160900 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 187 | 20240926 | 160800 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 188 | 20240926 | 160700 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 189 | 20240926 | 160600 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 190 | 20240926 | 160500 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 191 | 20240926 | 160400 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 192 | 20240926 | 160300 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 193 | 20240926 | 160200 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 194 | 20240926 | 160100 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 195 | 20240926 | 160000 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 196 | 20240926 | 155900 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 197 | 20240926 | 155800 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 198 | 20240926 | 155700 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 199 | 20240926 | 155600 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 200 | 20240926 | 155500 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 201 | 20240926 | 155400 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 202 | 20240926 | 155300 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 203 | 20240926 | 155200 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 204 | 20240926 | 155100 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 205 | 20240926 | 155000 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 206 | 20240926 | 154900 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 207 | 20240926 | 154800 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 208 | 20240926 | 154700 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 209 | 20240926 | 154600 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 210 | 20240926 | 154500 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 211 | 20240926 | 154400 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 212 | 20240926 | 154300 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 2552 |
| 213 | 20240926 | 154200 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 214 | 20240926 | 154100 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 215 | 20240926 | 154000 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 216 | 20240926 | 153900 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 217 | 20240926 | 153800 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 218 | 20240926 | 153700 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 219 | 20240926 | 153600 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 220 | 20240926 | 153500 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 221 | 20240926 | 153400 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 222 | 20240926 | 153300 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 223 | 20240926 | 153200 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 224 | 20240926 | 153100 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 0 |
| 225 | 20240926 | 153000 | 1232609425 | 3690 | 3690 | 3690 | 3690 | 2552 |
| 226 | 20240926 | 152900 | 1223192545 | 3690 | 3690 | 3690 | 3690 | 0 |
| 227 | 20240926 | 152800 | 1223192545 | 3690 | 3690 | 3690 | 3690 | 0 |
| 228 | 20240926 | 152700 | 1223192545 | 3690 | 3690 | 3690 | 3690 | 0 |
| 229 | 20240926 | 152600 | 1223192545 | 3690 | 3690 | 3690 | 3690 | 0 |
| 230 | 20240926 | 152500 | 1223192545 | 3690 | 3690 | 3690 | 3690 | 0 |
| 231 | 20240926 | 152400 | 1223192545 | 3690 | 3690 | 3690 | 3690 | 0 |
| 232 | 20240926 | 152300 | 1223192545 | 3690 | 3690 | 3690 | 3690 | 0 |
| 233 | 20240926 | 152200 | 1223192545 | 3690 | 3690 | 3690 | 3690 | 0 |
| 234 | 20240926 | 152100 | 1223192545 | 3690 | 3690 | 3690 | 3690 | 0 |
| 235 | 20240926 | 152000 | 1223192545 | 3690 | 3690 | 3690 | 3690 | 0 |
| 236 | 20240926 | 151900 | 1223192545 | 3690 | 3685 | 3690 | 3685 | 85 |
| 237 | 20240926 | 151800 | 1222878930 | 3690 | 3685 | 3690 | 3685 | 6052 |
| 238 | 20240926 | 151700 | 1200549420 | 3685 | 3670 | 3685 | 3670 | 7987 |
| 239 | 20240926 | 151600 | 1171124605 | 3670 | 3670 | 3670 | 3670 | 2202 |
| 240 | 20240926 | 151500 | 1163043265 | 3670 | 3670 | 3670 | 3670 | 0 |
| 241 | 20240926 | 151400 | 1163043265 | 3670 | 3665 | 3670 | 3665 | 185 |
| 242 | 20240926 | 151300 | 1162365235 | 3665 | 3665 | 3665 | 3665 | 4 |
| 243 | 20240926 | 151200 | 1162350575 | 3665 | 3655 | 3665 | 3635 | 3249 |
| 244 | 20240926 | 151100 | 1150487855 | 3665 | 3660 | 3665 | 3655 | 2012 |
| 245 | 20240926 | 151000 | 1143121340 | 3660 | 3665 | 3665 | 3660 | 693 |
| 246 | 20240926 | 150900 | 1140582995 | 3655 | 3665 | 3665 | 3655 | 183 |
| 247 | 20240926 | 150800 | 1139912310 | 3665 | 3665 | 3665 | 3665 | 1069 |
| 248 | 20240926 | 150700 | 1135994425 | 3665 | 3660 | 3665 | 3660 | 9222 |
| 249 | 20240926 | 150600 | 1102235175 | 3660 | 3650 | 3660 | 3650 | 11288 |
| 250 | 20240926 | 150500 | 1060987845 | 3650 | 3650 | 3650 | 3650 | 2 |
| 251 | 20240926 | 150400 | 1060980545 | 3660 | 3660 | 3660 | 3660 | 705 |
| 252 | 20240926 | 150300 | 1058400245 | 3660 | 3660 | 3660 | 3655 | 9223 |
| 253 | 20240926 | 150200 | 1024659065 | 3660 | 3655 | 3660 | 3655 | 3778 |
| 254 | 20240926 | 150100 | 1010847585 | 3640 | 3650 | 3660 | 3640 | 7068 |
| 255 | 20240926 | 150000 | 985039370 | 3650 | 3650 | 3650 | 3650 | 85 |
| 256 | 20240926 | 145900 | 984729120 | 3655 | 3655 | 3655 | 3650 | 529 |
| 257 | 20240926 | 145800 | 982798220 | 3655 | 3655 | 3655 | 3655 | 10 |
| 258 | 20240926 | 145700 | 982761670 | 3655 | 3665 | 3665 | 3655 | 2908 |
| 259 | 20240926 | 145600 | 972124095 | 3665 | 3670 | 3670 | 3665 | 6002 |
| 260 | 20240926 | 145500 | 950113600 | 3670 | 3680 | 3680 | 3670 | 75 |
| 261 | 20240926 | 145400 | 949838290 | 3675 | 3675 | 3675 | 3675 | 7 |
| 262 | 20240926 | 145300 | 949812565 | 3680 | 3675 | 3680 | 3675 | 3485 |
| 263 | 20240926 | 145200 | 937004450 | 3675 | 3675 | 3675 | 3675 | 3 |
| 264 | 20240926 | 145100 | 936993425 | 3675 | 3670 | 3675 | 3660 | 1131 |
| 265 | 20240926 | 145000 | 932839205 | 3670 | 3670 | 3670 | 3670 | 10 |
| 266 | 20240926 | 144900 | 932802505 | 3670 | 3670 | 3670 | 3670 | 8 |
| 267 | 20240926 | 144800 | 932773145 | 3670 | 3670 | 3670 | 3670 | 141 |
| 268 | 20240926 | 144700 | 932255675 | 3670 | 3670 | 3670 | 3670 | 24 |
| 269 | 20240926 | 144600 | 932167595 | 3670 | 3670 | 3675 | 3670 | 198 |
| 270 | 20240926 | 144500 | 931440885 | 3675 | 3675 | 3675 | 3670 | 51 |
| 271 | 20240926 | 144400 | 931253645 | 3675 | 3670 | 3675 | 3670 | 130 |
| 272 | 20240926 | 144300 | 930776540 | 3670 | 3670 | 3675 | 3670 | 831 |
| 273 | 20240926 | 144200 | 927726765 | 3670 | 3670 | 3670 | 3670 | 29 |
| 274 | 20240926 | 144100 | 927620335 | 3675 | 3670 | 3675 | 3670 | 812 |
| 275 | 20240926 | 144000 | 924637110 | 3670 | 3670 | 3670 | 3670 | 1 |
| 276 | 20240926 | 143900 | 924633440 | 3660 | 3660 | 3660 | 3660 | 5000 |
| 277 | 20240926 | 143800 | 906333440 | 3660 | 3660 | 3660 | 3660 | 4087 |
| 278 | 20240926 | 143700 | 891375020 | 3655 | 3655 | 3655 | 3655 | 100 |
| 279 | 20240926 | 143600 | 891009520 | 3660 | 3660 | 3660 | 3660 | 0 |
| 280 | 20240926 | 143500 | 891009520 | 3660 | 3660 | 3660 | 3660 | 120 |
| 281 | 20240926 | 143400 | 890570320 | 3660 | 3655 | 3660 | 3655 | 602 |
| 282 | 20240926 | 143300 | 888370005 | 3655 | 3655 | 3655 | 3655 | 61 |
| 283 | 20240926 | 143200 | 888147050 | 3655 | 3655 | 3655 | 3655 | 1184 |
| 284 | 20240926 | 143100 | 883819530 | 3650 | 3655 | 3655 | 3650 | 288 |
| 285 | 20240926 | 143000 | 882767890 | 3655 | 3655 | 3655 | 3655 | 56 |
| 286 | 20240926 | 142900 | 882563210 | 3655 | 3655 | 3655 | 3655 | 0 |
| 287 | 20240926 | 142800 | 882563210 | 3655 | 3650 | 3655 | 3650 | 435 |
| 288 | 20240926 | 142700 | 880975455 | 3650 | 3655 | 3655 | 3650 | 197 |
| 289 | 20240926 | 142600 | 880256360 | 3655 | 3650 | 3655 | 3650 | 17 |
| 290 | 20240926 | 142500 | 880194305 | 3650 | 3635 | 3650 | 3635 | 940 |
| 291 | 20240926 | 142400 | 876763320 | 3650 | 3650 | 3650 | 3650 | 11 |
| 292 | 20240926 | 142300 | 876723170 | 3635 | 3650 | 3650 | 3635 | 213 |
| 293 | 20240926 | 142200 | 875947420 | 3640 | 3645 | 3650 | 3640 | 2253 |
| 294 | 20240926 | 142100 | 867745350 | 3650 | 3655 | 3655 | 3650 | 2325 |
| 295 | 20240926 | 142000 | 859257735 | 3660 | 3655 | 3660 | 3655 | 279 |
| 296 | 20240926 | 141900 | 858237845 | 3660 | 3660 | 3660 | 3660 | 2756 |
| 297 | 20240926 | 141800 | 848150885 | 3660 | 3660 | 3660 | 3660 | 2 |
| 298 | 20240926 | 141700 | 848143565 | 3660 | 3675 | 3675 | 3660 | 5170 |
| 299 | 20240926 | 141600 | 829216120 | 3675 | 3670 | 3675 | 3670 | 2 |
| 300 | 20240926 | 141500 | 829208775 | 3675 | 3675 | 3675 | 3675 | 0 |
| 301 | 20240926 | 141400 | 829208775 | 3675 | 3675 | 3675 | 3675 | 1 |
| 302 | 20240926 | 141300 | 829205100 | 3670 | 3665 | 3675 | 3665 | 692 |
| 303 | 20240926 | 141200 | 826662035 | 3665 | 3665 | 3665 | 3665 | 5 |
| 304 | 20240926 | 141100 | 826643710 | 3665 | 3665 | 3665 | 3665 | 4615 |
| 305 | 20240926 | 141000 | 809729735 | 3670 | 3675 | 3675 | 3670 | 1004 |
| 306 | 20240926 | 140900 | 806045035 | 3675 | 3675 | 3675 | 3675 | 0 |
| 307 | 20240926 | 140800 | 806045035 | 3675 | 3675 | 3675 | 3675 | 186 |
| 308 | 20240926 | 140700 | 805361485 | 3665 | 3670 | 3670 | 3665 | 999 |
| 309 | 20240926 | 140600 | 801697170 | 3670 | 3675 | 3675 | 3670 | 6 |
| 310 | 20240926 | 140500 | 801675140 | 3675 | 3675 | 3675 | 3675 | 645 |
| 311 | 20240926 | 140400 | 799304765 | 3680 | 3680 | 3680 | 3680 | 0 |
| 312 | 20240926 | 140300 | 799304765 | 3680 | 3685 | 3685 | 3680 | 20 |
| 313 | 20240926 | 140200 | 799231115 | 3685 | 3680 | 3685 | 3680 | 92 |
| 314 | 20240926 | 140100 | 798892550 | 3680 | 3680 | 3680 | 3680 | 10 |
| 315 | 20240926 | 140000 | 798855750 | 3680 | 3680 | 3680 | 3680 | 1 |
| 316 | 20240926 | 135900 | 798852070 | 3690 | 3690 | 3690 | 3690 | 11 |
| 317 | 20240926 | 135800 | 798811480 | 3680 | 3680 | 3680 | 3680 | 1925 |
| 318 | 20240926 | 135700 | 791727480 | 3680 | 3680 | 3680 | 3680 | 891 |
| 319 | 20240926 | 135600 | 788448600 | 3680 | 3685 | 3690 | 3680 | 3342 |
| 320 | 20240926 | 135500 | 776127695 | 3680 | 3675 | 3685 | 3675 | 1679 |
| 321 | 20240926 | 135400 | 769941580 | 3675 | 3675 | 3675 | 3675 | 173 |
| 322 | 20240926 | 135300 | 769305805 | 3680 | 3675 | 3680 | 3675 | 3583 |
| 323 | 20240926 | 135200 | 756120780 | 3680 | 3680 | 3680 | 3680 | 902 |
| 324 | 20240926 | 135100 | 752801420 | 3675 | 3680 | 3680 | 3675 | 723 |
| 325 | 20240926 | 135000 | 750141895 | 3675 | 3675 | 3675 | 3675 | 28 |
| 326 | 20240926 | 134900 | 750038995 | 3675 | 3675 | 3675 | 3675 | 830 |
| 327 | 20240926 | 134800 | 746988745 | 3660 | 3675 | 3675 | 3660 | 1200 |
| 328 | 20240926 | 134700 | 742579525 | 3675 | 3680 | 3680 | 3675 | 31 |
| 329 | 20240926 | 134600 | 742465595 | 3675 | 3675 | 3675 | 3675 | 319 |
| 330 | 20240926 | 134500 | 741293270 | 3680 | 3680 | 3680 | 3680 | 7 |
| 331 | 20240926 | 134400 | 741267510 | 3675 | 3665 | 3675 | 3665 | 9853 |
| 332 | 20240926 | 134300 | 705097450 | 3665 | 3655 | 3665 | 3655 | 6435 |
| 333 | 20240926 | 134200 | 681531035 | 3660 | 3660 | 3660 | 3660 | 60 |
| 334 | 20240926 | 134100 | 681311435 | 3660 | 3660 | 3660 | 3660 | 1401 |
| 335 | 20240926 | 134000 | 676183775 | 3660 | 3660 | 3660 | 3660 | 1 |
| 336 | 20240926 | 133900 | 676180115 | 3655 | 3660 | 3660 | 3655 | 4 |
| 337 | 20240926 | 133800 | 676165490 | 3655 | 3655 | 3660 | 3655 | 118 |
| 338 | 20240926 | 133700 | 675734125 | 3660 | 3665 | 3665 | 3660 | 207 |
| 339 | 20240926 | 133600 | 674976465 | 3660 | 3660 | 3660 | 3660 | 1 |
| 340 | 20240926 | 133500 | 674972805 | 3665 | 3665 | 3665 | 3665 | 0 |
| 341 | 20240926 | 133400 | 674972805 | 3665 | 3665 | 3665 | 3665 | 175 |
| 342 | 20240926 | 133300 | 674331430 | 3660 | 3660 | 3665 | 3660 | 1843 |
| 343 | 20240926 | 133200 | 667585960 | 3660 | 3660 | 3660 | 3655 | 2700 |
| 344 | 20240926 | 133100 | 657704960 | 3655 | 3655 | 3655 | 3655 | 30 |
| 345 | 20240926 | 133000 | 657595310 | 3650 | 3650 | 3650 | 3650 | 1115 |
| 346 | 20240926 | 132900 | 653525560 | 3650 | 3650 | 3650 | 3650 | 37 |
| 347 | 20240926 | 132800 | 653390510 | 3650 | 3650 | 3650 | 3650 | 200 |
| 348 | 20240926 | 132700 | 652660510 | 3660 | 3660 | 3660 | 3660 | 0 |
| 349 | 20240926 | 132600 | 652660510 | 3660 | 3660 | 3660 | 3660 | 1000 |
| 350 | 20240926 | 132500 | 649000510 | 3660 | 3660 | 3660 | 3660 | 8 |
| 351 | 20240926 | 132400 | 648971230 | 3660 | 3660 | 3660 | 3660 | 851 |
| 352 | 20240926 | 132300 | 645856570 | 3660 | 3650 | 3660 | 3650 | 3713 |
| 353 | 20240926 | 132200 | 632283100 | 3650 | 3650 | 3650 | 3650 | 0 |
| 354 | 20240926 | 132100 | 632283100 | 3650 | 3650 | 3650 | 3650 | 0 |
| 355 | 20240926 | 132000 | 632283100 | 3650 | 3650 | 3650 | 3650 | 1384 |
| 356 | 20240926 | 131900 | 627231500 | 3645 | 3640 | 3645 | 3640 | 2724 |
| 357 | 20240926 | 131800 | 617305020 | 3645 | 3645 | 3645 | 3645 | 0 |
| 358 | 20240926 | 131700 | 617305020 | 3645 | 3645 | 3645 | 3645 | 0 |
| 359 | 20240926 | 131600 | 617305020 | 3645 | 3645 | 3645 | 3645 | 0 |
| 360 | 20240926 | 131500 | 617305020 | 3645 | 3645 | 3645 | 3645 | 0 |
| 361 | 20240926 | 131400 | 617305020 | 3645 | 3645 | 3645 | 3645 | 2 |
| 362 | 20240926 | 131300 | 617297730 | 3640 | 3640 | 3640 | 3640 | 0 |
| 363 | 20240926 | 131200 | 617297730 | 3640 | 3640 | 3640 | 3640 | 333 |
| 364 | 20240926 | 131100 | 616085610 | 3645 | 3640 | 3645 | 3640 | 1500 |
| 365 | 20240926 | 131000 | 610620610 | 3640 | 3640 | 3640 | 3640 | 228 |
| 366 | 20240926 | 130900 | 609790690 | 3640 | 3640 | 3640 | 3640 | 1 |
| 367 | 20240926 | 130800 | 609787050 | 3640 | 3640 | 3640 | 3640 | 37 |
| 368 | 20240926 | 130700 | 609652370 | 3645 | 3645 | 3645 | 3645 | 2 |
| 369 | 20240926 | 130600 | 609645080 | 3645 | 3645 | 3645 | 3645 | 1194 |
| 370 | 20240926 | 130500 | 605292950 | 3635 | 3635 | 3635 | 3635 | 0 |
| 371 | 20240926 | 130400 | 605292950 | 3635 | 3635 | 3635 | 3635 | 0 |
| 372 | 20240926 | 130300 | 605292950 | 3635 | 3635 | 3635 | 3635 | 0 |
| 373 | 20240926 | 130200 | 605292950 | 3635 | 3635 | 3635 | 3635 | 0 |
| 374 | 20240926 | 130100 | 605292950 | 3635 | 3635 | 3635 | 3635 | 0 |
| 375 | 20240926 | 130000 | 605292950 | 3635 | 3635 | 3635 | 3630 | 917 |
| 376 | 20240926 | 125900 | 601962550 | 3635 | 3635 | 3635 | 3635 | 588 |
| 377 | 20240926 | 125800 | 599825170 | 3635 | 3635 | 3635 | 3635 | 0 |
| 378 | 20240926 | 125700 | 599825170 | 3635 | 3635 | 3635 | 3635 | 674 |
| 379 | 20240926 | 125600 | 597375180 | 3640 | 3640 | 3640 | 3640 | 0 |
| 380 | 20240926 | 125500 | 597375180 | 3640 | 3640 | 3640 | 3640 | 33 |
| 381 | 20240926 | 125400 | 597255060 | 3640 | 3640 | 3640 | 3640 | 67 |
| 382 | 20240926 | 125300 | 597011180 | 3640 | 3640 | 3640 | 3640 | 0 |
| 383 | 20240926 | 125200 | 597011180 | 3640 | 3640 | 3640 | 3640 | 83 |
| 384 | 20240926 | 125100 | 596709060 | 3645 | 3645 | 3645 | 3645 | 0 |
| 385 | 20240926 | 125000 | 596709060 | 3645 | 3640 | 3645 | 3640 | 101 |
| 386 | 20240926 | 124900 | 596341415 | 3640 | 3640 | 3640 | 3640 | 0 |
| 387 | 20240926 | 124800 | 596341415 | 3640 | 3640 | 3640 | 3640 | 1 |
| 388 | 20240926 | 124700 | 596337775 | 3635 | 3640 | 3640 | 3635 | 300 |
| 389 | 20240926 | 124600 | 595247035 | 3640 | 3640 | 3640 | 3640 | 1500 |
| 390 | 20240926 | 124500 | 589787035 | 3645 | 3645 | 3645 | 3645 | 100 |
| 391 | 20240926 | 124400 | 589422535 | 3640 | 3640 | 3640 | 3640 | 1 |
| 392 | 20240926 | 124300 | 589418895 | 3645 | 3640 | 3645 | 3640 | 1942 |
| 393 | 20240926 | 124200 | 582345515 | 3650 | 3645 | 3650 | 3645 | 150 |
| 394 | 20240926 | 124100 | 581798305 | 3645 | 3645 | 3645 | 3645 | 0 |
| 395 | 20240926 | 124000 | 581798305 | 3645 | 3645 | 3645 | 3645 | 44 |
| 396 | 20240926 | 123900 | 581637925 | 3645 | 3645 | 3645 | 3645 | 17 |
| 397 | 20240926 | 123800 | 581575960 | 3645 | 3645 | 3650 | 3645 | 666 |
| 398 | 20240926 | 123700 | 579148385 | 3645 | 3645 | 3645 | 3645 | 691 |
| 399 | 20240926 | 123600 | 576629690 | 3645 | 3645 | 3645 | 3645 | 126 |
| 400 | 20240926 | 123500 | 576170420 | 3645 | 3645 | 3645 | 3645 | 89 |
| 401 | 20240926 | 123400 | 575846015 | 3645 | 3645 | 3645 | 3645 | 100 |
| 402 | 20240926 | 123300 | 575481515 | 3645 | 3645 | 3645 | 3645 | 54 |
| 403 | 20240926 | 123200 | 575284685 | 3645 | 3645 | 3645 | 3645 | 65 |
| 404 | 20240926 | 123100 | 575047760 | 3645 | 3645 | 3645 | 3645 | 108 |
| 405 | 20240926 | 123000 | 574654100 | 3650 | 3645 | 3650 | 3645 | 208 |
| 406 | 20240926 | 122900 | 573895265 | 3645 | 3645 | 3645 | 3645 | 126 |
| 407 | 20240926 | 122800 | 573435995 | 3650 | 3645 | 3650 | 3645 | 1914 |
| 408 | 20240926 | 122700 | 566452700 | 3640 | 3645 | 3650 | 3640 | 502 |
| 409 | 20240926 | 122600 | 564623005 | 3645 | 3645 | 3645 | 3640 | 1044 |
| 410 | 20240926 | 122500 | 560818325 | 3640 | 3650 | 3650 | 3640 | 60 |
| 411 | 20240926 | 122400 | 560599780 | 3650 | 3650 | 3650 | 3650 | 1 |
| 412 | 20240926 | 122300 | 560596130 | 3645 | 3650 | 3650 | 3645 | 65 |
| 413 | 20240926 | 122200 | 560359180 | 3635 | 3650 | 3650 | 3635 | 76 |
| 414 | 20240926 | 122100 | 560082905 | 3630 | 3630 | 3630 | 3630 | 0 |
| 415 | 20240926 | 122000 | 560082905 | 3630 | 3650 | 3650 | 3630 | 1124 |
| 416 | 20240926 | 121900 | 555984305 | 3660 | 3625 | 3660 | 3625 | 15000 |
| 417 | 20240926 | 121800 | 501245435 | 3625 | 3625 | 3625 | 3625 | 34 |
| 418 | 20240926 | 121700 | 501122185 | 3625 | 3625 | 3625 | 3625 | 0 |
| 419 | 20240926 | 121600 | 501122185 | 3625 | 3625 | 3625 | 3625 | 9 |
| 420 | 20240926 | 121500 | 501089560 | 3625 | 3625 | 3625 | 3625 | 0 |
| 421 | 20240926 | 121400 | 501089560 | 3625 | 3625 | 3625 | 3625 | 1 |
| 422 | 20240926 | 121300 | 501085935 | 3620 | 3620 | 3620 | 3620 | 0 |
| 423 | 20240926 | 121200 | 501085935 | 3620 | 3620 | 3620 | 3620 | 523 |
| 424 | 20240926 | 121100 | 499192675 | 3620 | 3620 | 3620 | 3620 | 237 |
| 425 | 20240926 | 121000 | 498334735 | 3620 | 3620 | 3620 | 3620 | 137 |
| 426 | 20240926 | 120900 | 497838795 | 3620 | 3620 | 3620 | 3620 | 0 |
| 427 | 20240926 | 120800 | 497838795 | 3620 | 3620 | 3620 | 3620 | 37 |
| 428 | 20240926 | 120700 | 497704855 | 3625 | 3625 | 3625 | 3625 | 32 |
| 429 | 20240926 | 120600 | 497588855 | 3625 | 3625 | 3625 | 3625 | 515 |
| 430 | 20240926 | 120500 | 495721980 | 3625 | 3625 | 3625 | 3625 | 1 |
| 431 | 20240926 | 120400 | 495718355 | 3610 | 3610 | 3610 | 3610 | 609 |
| 432 | 20240926 | 120300 | 493519865 | 3610 | 3610 | 3610 | 3610 | 2143 |
| 433 | 20240926 | 120200 | 485783635 | 3610 | 3615 | 3615 | 3610 | 10 |
| 434 | 20240926 | 120100 | 485747495 | 3615 | 3620 | 3620 | 3615 | 2010 |
| 435 | 20240926 | 120000 | 478481335 | 3615 | 3615 | 3615 | 3615 | 0 |
| 436 | 20240926 | 115900 | 478481335 | 3615 | 3620 | 3620 | 3615 | 300 |
| 437 | 20240926 | 115800 | 477396505 | 3620 | 3620 | 3620 | 3620 | 500 |
| 438 | 20240926 | 115700 | 475586505 | 3620 | 3620 | 3620 | 3620 | 70 |
| 439 | 20240926 | 115600 | 475333105 | 3615 | 3615 | 3615 | 3615 | 0 |
| 440 | 20240926 | 115500 | 475333105 | 3615 | 3625 | 3625 | 3615 | 1000 |
| 441 | 20240926 | 115400 | 471709715 | 3625 | 3625 | 3625 | 3625 | 0 |
| 442 | 20240926 | 115300 | 471709715 | 3625 | 3625 | 3625 | 3625 | 0 |
| 443 | 20240926 | 115200 | 471709715 | 3625 | 3625 | 3625 | 3625 | 0 |
| 444 | 20240926 | 115100 | 471709715 | 3625 | 3635 | 3635 | 3625 | 2843 |
| 445 | 20240926 | 115000 | 461400410 | 3635 | 3635 | 3635 | 3635 | 0 |
| 446 | 20240926 | 114900 | 461400410 | 3635 | 3635 | 3635 | 3635 | 101 |
| 447 | 20240926 | 114800 | 461033275 | 3635 | 3635 | 3635 | 3625 | 4699 |
| 448 | 20240926 | 114700 | 443998760 | 3630 | 3630 | 3630 | 3630 | 0 |
| 449 | 20240926 | 114600 | 443998760 | 3630 | 3630 | 3630 | 3630 | 17 |
| 450 | 20240926 | 114500 | 443937050 | 3635 | 3635 | 3635 | 3635 | 6 |
| 451 | 20240926 | 114400 | 443915240 | 3635 | 3635 | 3635 | 3635 | 4 |
| 452 | 20240926 | 114300 | 443900700 | 3635 | 3635 | 3635 | 3635 | 30 |
| 453 | 20240926 | 114200 | 443791650 | 3635 | 3630 | 3635 | 3630 | 12 |
| 454 | 20240926 | 114100 | 443748080 | 3630 | 3630 | 3630 | 3630 | 1005 |
| 455 | 20240926 | 114000 | 440099930 | 3620 | 3615 | 3620 | 3615 | 347 |
| 456 | 20240926 | 113900 | 438844040 | 3615 | 3615 | 3615 | 3615 | 510 |
| 457 | 20240926 | 113800 | 437000390 | 3620 | 3620 | 3620 | 3620 | 203 |
| 458 | 20240926 | 113700 | 436265530 | 3620 | 3620 | 3620 | 3620 | 1 |
| 459 | 20240926 | 113600 | 436261910 | 3620 | 3620 | 3620 | 3620 | 0 |
| 460 | 20240926 | 113500 | 436261910 | 3620 | 3620 | 3620 | 3620 | 0 |
| 461 | 20240926 | 113400 | 436261910 | 3620 | 3620 | 3620 | 3620 | 20 |
| 462 | 20240926 | 113300 | 436189510 | 3620 | 3620 | 3620 | 3620 | 0 |
| 463 | 20240926 | 113200 | 436189510 | 3620 | 3620 | 3620 | 3620 | 0 |
| 464 | 20240926 | 113100 | 436189510 | 3620 | 3625 | 3625 | 3620 | 240 |
| 465 | 20240926 | 113000 | 435320510 | 3625 | 3625 | 3625 | 3625 | 0 |
| 466 | 20240926 | 112900 | 435320510 | 3625 | 3625 | 3625 | 3625 | 20 |
| 467 | 20240926 | 112800 | 435248010 | 3625 | 3625 | 3625 | 3625 | 1 |
| 468 | 20240926 | 112700 | 435244385 | 3605 | 3620 | 3625 | 3605 | 7366 |
| 469 | 20240926 | 112600 | 408637425 | 3625 | 3625 | 3625 | 3625 | 879 |
| 470 | 20240926 | 112500 | 405451050 | 3630 | 3630 | 3630 | 3630 | 0 |
| 471 | 20240926 | 112400 | 405451050 | 3630 | 3630 | 3630 | 3630 | 0 |
| 472 | 20240926 | 112300 | 405451050 | 3630 | 3630 | 3630 | 3630 | 82 |
| 473 | 20240926 | 112200 | 405153390 | 3630 | 3630 | 3630 | 3630 | 0 |
| 474 | 20240926 | 112100 | 405153390 | 3630 | 3630 | 3630 | 3630 | 73 |
| 475 | 20240926 | 112000 | 404888400 | 3635 | 3635 | 3635 | 3635 | 1 |
| 476 | 20240926 | 111900 | 404884765 | 3630 | 3630 | 3630 | 3630 | 136 |
| 477 | 20240926 | 111800 | 404391085 | 3630 | 3630 | 3630 | 3630 | 1675 |
| 478 | 20240926 | 111700 | 398310835 | 3630 | 3630 | 3630 | 3630 | 183 |
| 479 | 20240926 | 111600 | 397646545 | 3625 | 3625 | 3625 | 3625 | 500 |
| 480 | 20240926 | 111500 | 395834045 | 3625 | 3630 | 3630 | 3625 | 140 |
| 481 | 20240926 | 111400 | 395326045 | 3630 | 3630 | 3630 | 3630 | 0 |
| 482 | 20240926 | 111300 | 395326045 | 3630 | 3630 | 3630 | 3630 | 100 |
| 483 | 20240926 | 111200 | 394963045 | 3630 | 3630 | 3630 | 3630 | 0 |
| 484 | 20240926 | 111100 | 394963045 | 3630 | 3630 | 3630 | 3630 | 2 |
| 485 | 20240926 | 111000 | 394955785 | 3630 | 3630 | 3630 | 3630 | 2 |
| 486 | 20240926 | 110900 | 394948525 | 3625 | 3625 | 3625 | 3625 | 0 |
| 487 | 20240926 | 110800 | 394948525 | 3625 | 3625 | 3625 | 3625 | 210 |
| 488 | 20240926 | 110700 | 394187275 | 3630 | 3630 | 3630 | 3630 | 0 |
| 489 | 20240926 | 110600 | 394187275 | 3630 | 3630 | 3630 | 3630 | 0 |
| 490 | 20240926 | 110500 | 394187275 | 3630 | 3625 | 3630 | 3625 | 301 |
| 491 | 20240926 | 110400 | 393096145 | 3625 | 3630 | 3630 | 3625 | 21 |
| 492 | 20240926 | 110300 | 393020015 | 3625 | 3625 | 3625 | 3625 | 20 |
| 493 | 20240926 | 110200 | 392947515 | 3630 | 3630 | 3630 | 3630 | 47 |
| 494 | 20240926 | 110100 | 392776905 | 3630 | 3630 | 3630 | 3630 | 0 |
| 495 | 20240926 | 110000 | 392776905 | 3630 | 3630 | 3630 | 3630 | 1002 |
| 496 | 20240926 | 105900 | 389139645 | 3625 | 3625 | 3625 | 3625 | 100 |
| 497 | 20240926 | 105800 | 388777145 | 3625 | 3625 | 3625 | 3625 | 0 |
| 498 | 20240926 | 105700 | 388777145 | 3625 | 3625 | 3625 | 3625 | 0 |
| 499 | 20240926 | 105600 | 388777145 | 3625 | 3625 | 3625 | 3625 | 18 |
| 500 | 20240926 | 105500 | 388711895 | 3625 | 3625 | 3625 | 3625 | 0 |
| 501 | 20240926 | 105400 | 388711895 | 3625 | 3625 | 3625 | 3625 | 0 |
| 502 | 20240926 | 105300 | 388711895 | 3625 | 3625 | 3625 | 3625 | 92 |
| 503 | 20240926 | 105200 | 388378395 | 3625 | 3625 | 3625 | 3625 | 1 |
| 504 | 20240926 | 105100 | 388374770 | 3615 | 3620 | 3620 | 3615 | 653 |
| 505 | 20240926 | 105000 | 386012345 | 3620 | 3620 | 3620 | 3620 | 50 |
| 506 | 20240926 | 104900 | 385831345 | 3620 | 3620 | 3620 | 3620 | 100 |
| 507 | 20240926 | 104800 | 385469345 | 3620 | 3625 | 3625 | 3620 | 97 |
| 508 | 20240926 | 104700 | 385118155 | 3625 | 3625 | 3625 | 3625 | 0 |
| 509 | 20240926 | 104600 | 385118155 | 3625 | 3625 | 3625 | 3625 | 0 |
| 510 | 20240926 | 104500 | 385118155 | 3625 | 3625 | 3625 | 3625 | 101 |
| 511 | 20240926 | 104400 | 384752030 | 3615 | 3620 | 3620 | 3615 | 1096 |
| 512 | 20240926 | 104300 | 380784990 | 3615 | 3620 | 3620 | 3615 | 40 |
| 513 | 20240926 | 104200 | 380640375 | 3625 | 3615 | 3625 | 3615 | 3 |
| 514 | 20240926 | 104100 | 380629520 | 3625 | 3625 | 3625 | 3625 | 2 |
| 515 | 20240926 | 104000 | 380622270 | 3630 | 3630 | 3630 | 3630 | 1 |
| 516 | 20240926 | 103900 | 380618640 | 3610 | 3630 | 3630 | 3610 | 511 |
| 517 | 20240926 | 103800 | 378773910 | 3610 | 3630 | 3630 | 3610 | 21 |
| 518 | 20240926 | 103700 | 378697700 | 3630 | 3630 | 3630 | 3630 | 1 |
| 519 | 20240926 | 103600 | 378694070 | 3610 | 3610 | 3610 | 3610 | 500 |
| 520 | 20240926 | 103500 | 376889070 | 3610 | 3615 | 3615 | 3610 | 915 |
| 521 | 20240926 | 103400 | 373583625 | 3615 | 3615 | 3615 | 3615 | 0 |
| 522 | 20240926 | 103300 | 373583625 | 3615 | 3615 | 3615 | 3615 | 0 |
| 523 | 20240926 | 103200 | 373583625 | 3615 | 3615 | 3615 | 3615 | 99 |
| 524 | 20240926 | 103100 | 373225740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 525 | 20240926 | 103000 | 373225740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 526 | 20240926 | 102900 | 373225740 | 3630 | 3625 | 3630 | 3610 | 10100 |
| 527 | 20240926 | 102800 | 336705130 | 3625 | 3625 | 3625 | 3625 | 30 |
| 528 | 20240926 | 102700 | 336596380 | 3625 | 3625 | 3625 | 3625 | 0 |
| 529 | 20240926 | 102600 | 336596380 | 3625 | 3630 | 3630 | 3625 | 5090 |
| 530 | 20240926 | 102500 | 318143810 | 3635 | 3640 | 3640 | 3635 | 4590 |
| 531 | 20240926 | 102400 | 301453710 | 3640 | 3645 | 3645 | 3640 | 33 |
| 532 | 20240926 | 102300 | 301333440 | 3645 | 3645 | 3645 | 3645 | 2042 |
| 533 | 20240926 | 102200 | 293890350 | 3645 | 3645 | 3645 | 3645 | 235 |
| 534 | 20240926 | 102100 | 293033775 | 3645 | 3645 | 3645 | 3645 | 100 |
| 535 | 20240926 | 102000 | 292669275 | 3645 | 3635 | 3645 | 3635 | 4901 |
| 536 | 20240926 | 101900 | 274841330 | 3635 | 3630 | 3635 | 3630 | 1739 |
| 537 | 20240926 | 101800 | 268520105 | 3630 | 3630 | 3630 | 3630 | 28 |
| 538 | 20240926 | 101700 | 268418465 | 3625 | 3625 | 3625 | 3625 | 100 |
| 539 | 20240926 | 101600 | 268055965 | 3625 | 3625 | 3625 | 3625 | 2 |
| 540 | 20240926 | 101500 | 268048715 | 3635 | 3635 | 3635 | 3635 | 1 |
| 541 | 20240926 | 101400 | 268045080 | 3630 | 3630 | 3630 | 3630 | 1205 |
| 542 | 20240926 | 101300 | 263670930 | 3630 | 3630 | 3630 | 3630 | 12 |
| 543 | 20240926 | 101200 | 263627370 | 3630 | 3630 | 3630 | 3630 | 0 |
| 544 | 20240926 | 101100 | 263627370 | 3630 | 3630 | 3630 | 3630 | 0 |
| 545 | 20240926 | 101000 | 263627370 | 3630 | 3630 | 3630 | 3630 | 1 |
| 546 | 20240926 | 100900 | 263623740 | 3635 | 3635 | 3635 | 3630 | 215 |
| 547 | 20240926 | 100800 | 262842890 | 3635 | 3635 | 3635 | 3635 | 1922 |
| 548 | 20240926 | 100700 | 255856420 | 3635 | 3630 | 3635 | 3630 | 375 |
| 549 | 20240926 | 100600 | 254493555 | 3630 | 3620 | 3630 | 3620 | 1376 |
| 550 | 20240926 | 100500 | 249512075 | 3620 | 3615 | 3620 | 3615 | 102 |
| 551 | 20240926 | 100400 | 249142840 | 3615 | 3615 | 3615 | 3615 | 29 |
| 552 | 20240926 | 100300 | 249038005 | 3615 | 3615 | 3615 | 3615 | 120 |
| 553 | 20240926 | 100200 | 248604205 | 3615 | 3610 | 3615 | 3610 | 3 |
| 554 | 20240926 | 100100 | 248593370 | 3610 | 3615 | 3615 | 3605 | 140 |
| 555 | 20240926 | 100000 | 248088325 | 3605 | 3610 | 3610 | 3605 | 16 |
| 556 | 20240926 | 095900 | 248030605 | 3610 | 3610 | 3615 | 3610 | 248 |
| 557 | 20240926 | 095800 | 247135275 | 3615 | 3615 | 3615 | 3615 | 4 |
| 558 | 20240926 | 095700 | 247120815 | 3610 | 3610 | 3610 | 3610 | 82 |
| 559 | 20240926 | 095600 | 246824795 | 3610 | 3615 | 3615 | 3610 | 505 |
| 560 | 20240926 | 095500 | 245001140 | 3615 | 3615 | 3615 | 3615 | 1470 |
| 561 | 20240926 | 095400 | 239687090 | 3610 | 3610 | 3610 | 3610 | 1730 |
| 562 | 20240926 | 095300 | 233441790 | 3600 | 3600 | 3600 | 3600 | 200 |
| 563 | 20240926 | 095200 | 232721790 | 3605 | 3600 | 3605 | 3600 | 1720 |
| 564 | 20240926 | 095100 | 226523510 | 3600 | 3605 | 3605 | 3600 | 2940 |
| 565 | 20240926 | 095000 | 215939485 | 3605 | 3605 | 3605 | 3605 | 1370 |
| 566 | 20240926 | 094900 | 211000635 | 3605 | 3610 | 3615 | 3605 | 2744 |
| 567 | 20240926 | 094800 | 201095950 | 3610 | 3610 | 3610 | 3610 | 335 |
| 568 | 20240926 | 094700 | 199886600 | 3610 | 3610 | 3610 | 3610 | 202 |
| 569 | 20240926 | 094600 | 199157380 | 3610 | 3610 | 3610 | 3610 | 711 |
| 570 | 20240926 | 094500 | 196590670 | 3610 | 3615 | 3615 | 3610 | 1692 |
| 571 | 20240926 | 094400 | 190481190 | 3610 | 3610 | 3610 | 3605 | 524 |
| 572 | 20240926 | 094300 | 188589775 | 3610 | 3620 | 3620 | 3605 | 6657 |
| 573 | 20240926 | 094200 | 164563330 | 3620 | 3630 | 3630 | 3620 | 1001 |
| 574 | 20240926 | 094100 | 160939700 | 3630 | 3630 | 3630 | 3630 | 30 |
| 575 | 20240926 | 094000 | 160830800 | 3630 | 3630 | 3630 | 3615 | 68 |
| 576 | 20240926 | 093900 | 160584755 | 3630 | 3630 | 3630 | 3630 | 5 |
| 577 | 20240926 | 093800 | 160566605 | 3610 | 3630 | 3630 | 3610 | 711 |
| 578 | 20240926 | 093700 | 157997195 | 3615 | 3615 | 3615 | 3615 | 502 |
| 579 | 20240926 | 093600 | 156182465 | 3630 | 3630 | 3630 | 3630 | 0 |
| 580 | 20240926 | 093500 | 156182465 | 3630 | 3630 | 3630 | 3630 | 1 |
| 581 | 20240926 | 093400 | 156178835 | 3610 | 3620 | 3620 | 3610 | 3000 |
| 582 | 20240926 | 093300 | 145332795 | 3630 | 3630 | 3630 | 3630 | 3 |
| 583 | 20240926 | 093200 | 145321905 | 3615 | 3630 | 3630 | 3615 | 61 |
| 584 | 20240926 | 093100 | 145100550 | 3630 | 3630 | 3630 | 3630 | 0 |
| 585 | 20240926 | 093000 | 145100550 | 3630 | 3630 | 3630 | 3630 | 16 |
| 586 | 20240926 | 092900 | 145042470 | 3630 | 3630 | 3630 | 3630 | 1 |
| 587 | 20240926 | 092800 | 145038840 | 3610 | 3610 | 3610 | 3610 | 50 |
| 588 | 20240926 | 092700 | 144858340 | 3610 | 3615 | 3615 | 3610 | 2801 |
| 589 | 20240926 | 092600 | 134745595 | 3615 | 3620 | 3620 | 3615 | 100 |
| 590 | 20240926 | 092500 | 134384070 | 3615 | 3620 | 3620 | 3615 | 100 |
| 591 | 20240926 | 092400 | 134022520 | 3615 | 3615 | 3615 | 3615 | 0 |
| 592 | 20240926 | 092300 | 134022520 | 3615 | 3620 | 3620 | 3610 | 4865 |
| 593 | 20240926 | 092200 | 116436080 | 3615 | 3630 | 3635 | 3615 | 10231 |
| 594 | 20240926 | 092100 | 79334205 | 3635 | 3635 | 3635 | 3635 | 1156 |
| 595 | 20240926 | 092000 | 75132145 | 3640 | 3640 | 3640 | 3640 | 62 |
| 596 | 20240926 | 091900 | 74906465 | 3640 | 3640 | 3640 | 3640 | 380 |
| 597 | 20240926 | 091800 | 73523265 | 3640 | 3645 | 3650 | 3640 | 1444 |
| 598 | 20240926 | 091700 | 68261300 | 3645 | 3645 | 3645 | 3645 | 0 |
| 599 | 20240926 | 091600 | 68261300 | 3645 | 3645 | 3645 | 3645 | 312 |
| 600 | 20240926 | 091500 | 67124060 | 3645 | 3650 | 3650 | 3645 | 512 |
| 601 | 20240926 | 091400 | 65257670 | 3650 | 3650 | 3650 | 3650 | 7 |
| 602 | 20240926 | 091300 | 65232120 | 3650 | 3665 | 3665 | 3650 | 636 |
| 603 | 20240926 | 091200 | 62903945 | 3670 | 3660 | 3675 | 3660 | 370 |
| 604 | 20240926 | 091100 | 61545600 | 3660 | 3650 | 3660 | 3650 | 3131 |
| 605 | 20240926 | 091000 | 50111525 | 3650 | 3640 | 3650 | 3635 | 1419 |
| 606 | 20240926 | 090900 | 44938185 | 3650 | 3650 | 3650 | 3645 | 4098 |
| 607 | 20240926 | 090800 | 29980735 | 3650 | 3650 | 3650 | 3650 | 62 |
| 608 | 20240926 | 090700 | 29754435 | 3645 | 3635 | 3645 | 3630 | 779 |
| 609 | 20240926 | 090600 | 26919475 | 3630 | 3620 | 3630 | 3615 | 8 |
| 610 | 20240926 | 090500 | 26890515 | 3615 | 3620 | 3620 | 3615 | 5761 |
| 611 | 20240926 | 090400 | 6061285 | 3620 | 3620 | 3630 | 3620 | 293 |
| 612 | 20240926 | 090300 | 5000295 | 3620 | 3625 | 3625 | 3620 | 21 |
| 613 | 20240926 | 090200 | 4924250 | 3630 | 3635 | 3635 | 3630 | 120 |
| 614 | 20240926 | 090100 | 4488610 | 3640 | 3620 | 3640 | 3620 | 464 |
| 615 | 20240926 | 090000 | 2808255 | 3620 | 3645 | 3645 | 3620 | 774 |