30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 191600 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 18350 |
| 3 | 20240926 | 191500 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 4 | 20240926 | 191400 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 5 | 20240926 | 191300 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 6 | 20240926 | 191200 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 7 | 20240926 | 191100 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 8 | 20240926 | 191000 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 9 | 20240926 | 190900 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 10 | 20240926 | 190800 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 11 | 20240926 | 190700 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 12 | 20240926 | 190600 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 13 | 20240926 | 190500 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 14 | 20240926 | 190400 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 15 | 20240926 | 190300 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 16 | 20240926 | 190200 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 17 | 20240926 | 190100 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 18 | 20240926 | 190000 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 19 | 20240926 | 185900 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 20 | 20240926 | 185800 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 21 | 20240926 | 185700 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 22 | 20240926 | 185600 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 23 | 20240926 | 185500 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 24 | 20240926 | 185400 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 25 | 20240926 | 185300 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 26 | 20240926 | 185200 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 27 | 20240926 | 185100 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 28 | 20240926 | 185000 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 29 | 20240926 | 184900 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 30 | 20240926 | 184800 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 31 | 20240926 | 184700 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 32 | 20240926 | 184600 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 18350 |
| 33 | 20240926 | 184500 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 34 | 20240926 | 184400 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 35 | 20240926 | 184300 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 36 | 20240926 | 184200 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 37 | 20240926 | 184100 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 38 | 20240926 | 184000 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 39 | 20240926 | 183900 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 40 | 20240926 | 183800 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 41 | 20240926 | 183700 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 42 | 20240926 | 183600 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 43 | 20240926 | 183500 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 44 | 20240926 | 183400 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 45 | 20240926 | 183300 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 46 | 20240926 | 183200 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 47 | 20240926 | 183100 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 48 | 20240926 | 183000 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 49 | 20240926 | 182900 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 50 | 20240926 | 182800 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 51 | 20240926 | 182700 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 52 | 20240926 | 182600 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 53 | 20240926 | 182500 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 54 | 20240926 | 182400 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 55 | 20240926 | 182300 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 56 | 20240926 | 182200 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 57 | 20240926 | 182100 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 58 | 20240926 | 182000 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 59 | 20240926 | 181900 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 60 | 20240926 | 181800 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 61 | 20240926 | 181700 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 62 | 20240926 | 181600 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 18350 |
| 63 | 20240926 | 181500 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 64 | 20240926 | 181400 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 65 | 20240926 | 181300 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 66 | 20240926 | 181200 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 67 | 20240926 | 181100 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 68 | 20240926 | 181000 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 69 | 20240926 | 180900 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 70 | 20240926 | 180800 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 71 | 20240926 | 180700 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 72 | 20240926 | 180600 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 73 | 20240926 | 180500 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 74 | 20240926 | 180400 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 75 | 20240926 | 180300 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 76 | 20240926 | 180200 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 77 | 20240926 | 180100 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 78 | 20240926 | 180000 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 79 | 20240926 | 175900 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 80 | 20240926 | 175800 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 81 | 20240926 | 175700 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 82 | 20240926 | 175600 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 83 | 20240926 | 175500 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 84 | 20240926 | 175400 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 85 | 20240926 | 175300 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 86 | 20240926 | 175200 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 87 | 20240926 | 175100 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 88 | 20240926 | 175000 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 89 | 20240926 | 174900 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 90 | 20240926 | 174800 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 91 | 20240926 | 174700 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 92 | 20240926 | 174600 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 18350 |
| 93 | 20240926 | 174500 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 94 | 20240926 | 174400 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 95 | 20240926 | 174300 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 96 | 20240926 | 174200 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 97 | 20240926 | 174100 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 98 | 20240926 | 174000 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 99 | 20240926 | 173900 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 100 | 20240926 | 173800 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 101 | 20240926 | 173700 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 102 | 20240926 | 173600 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 103 | 20240926 | 173500 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 104 | 20240926 | 173400 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 105 | 20240926 | 173300 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 106 | 20240926 | 173200 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 107 | 20240926 | 173100 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 108 | 20240926 | 173000 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 109 | 20240926 | 172900 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 110 | 20240926 | 172800 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 111 | 20240926 | 172700 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 112 | 20240926 | 172600 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 113 | 20240926 | 172500 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 114 | 20240926 | 172400 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 115 | 20240926 | 172300 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 116 | 20240926 | 172200 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 117 | 20240926 | 172100 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 118 | 20240926 | 172000 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 119 | 20240926 | 171900 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 120 | 20240926 | 171800 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 121 | 20240926 | 171700 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 122 | 20240926 | 171600 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 18350 |
| 123 | 20240926 | 171500 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 124 | 20240926 | 171400 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 125 | 20240926 | 171300 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 126 | 20240926 | 171200 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 127 | 20240926 | 171100 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 128 | 20240926 | 171000 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 129 | 20240926 | 170900 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 130 | 20240926 | 170800 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 131 | 20240926 | 170700 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 132 | 20240926 | 170600 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 133 | 20240926 | 170500 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 134 | 20240926 | 170400 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 135 | 20240926 | 170300 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 136 | 20240926 | 170200 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 137 | 20240926 | 170100 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 138 | 20240926 | 170000 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 139 | 20240926 | 165900 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 140 | 20240926 | 165800 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 141 | 20240926 | 165700 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 142 | 20240926 | 165600 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 143 | 20240926 | 165500 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 144 | 20240926 | 165400 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 145 | 20240926 | 165300 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 146 | 20240926 | 165200 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 147 | 20240926 | 165100 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 148 | 20240926 | 165000 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 149 | 20240926 | 164900 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 150 | 20240926 | 164800 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 151 | 20240926 | 164700 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 152 | 20240926 | 164600 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 18350 |
| 153 | 20240926 | 164500 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 154 | 20240926 | 164400 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 155 | 20240926 | 164300 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 156 | 20240926 | 164200 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 157 | 20240926 | 164100 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 158 | 20240926 | 164000 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 159 | 20240926 | 163900 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 160 | 20240926 | 163800 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 161 | 20240926 | 163700 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 162 | 20240926 | 163600 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 163 | 20240926 | 163500 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 164 | 20240926 | 163400 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 165 | 20240926 | 163300 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 166 | 20240926 | 163200 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 167 | 20240926 | 163100 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 168 | 20240926 | 163000 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 169 | 20240926 | 162900 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 170 | 20240926 | 162800 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 171 | 20240926 | 162700 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 172 | 20240926 | 162600 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 173 | 20240926 | 162500 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 174 | 20240926 | 162400 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 175 | 20240926 | 162300 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 176 | 20240926 | 162200 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 177 | 20240926 | 162100 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 178 | 20240926 | 162000 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 179 | 20240926 | 161900 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 180 | 20240926 | 161800 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 181 | 20240926 | 161700 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 182 | 20240926 | 161600 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 18350 |
| 183 | 20240926 | 161500 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 184 | 20240926 | 161400 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 185 | 20240926 | 161300 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 186 | 20240926 | 161200 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 187 | 20240926 | 161100 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 188 | 20240926 | 161000 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 189 | 20240926 | 160900 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 190 | 20240926 | 160800 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 191 | 20240926 | 160700 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 192 | 20240926 | 160600 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 193 | 20240926 | 160500 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 194 | 20240926 | 160400 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 195 | 20240926 | 160300 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 196 | 20240926 | 160200 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 197 | 20240926 | 160100 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 198 | 20240926 | 160000 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 199 | 20240926 | 155900 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 200 | 20240926 | 155800 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 201 | 20240926 | 155700 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 202 | 20240926 | 155600 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 203 | 20240926 | 155500 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 204 | 20240926 | 155400 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 205 | 20240926 | 155300 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 206 | 20240926 | 155200 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 207 | 20240926 | 155100 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 208 | 20240926 | 155000 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 209 | 20240926 | 154900 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 210 | 20240926 | 154800 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 211 | 20240926 | 154700 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 212 | 20240926 | 154600 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 18350 |
| 213 | 20240926 | 154500 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 214 | 20240926 | 154400 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 215 | 20240926 | 154300 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 216 | 20240926 | 154200 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 217 | 20240926 | 154100 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 218 | 20240926 | 154000 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 219 | 20240926 | 153900 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 220 | 20240926 | 153800 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 221 | 20240926 | 153700 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 222 | 20240926 | 153600 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 223 | 20240926 | 153500 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 224 | 20240926 | 153400 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 225 | 20240926 | 153300 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 226 | 20240926 | 153200 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 227 | 20240926 | 153100 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 228 | 20240926 | 153000 | 2186707760 | 2275 | 2275 | 2275 | 2275 | 18350 |
| 229 | 20240926 | 152900 | 2144961510 | 2280 | 2280 | 2280 | 2280 | 0 |
| 230 | 20240926 | 152800 | 2144961510 | 2280 | 2280 | 2280 | 2280 | 0 |
| 231 | 20240926 | 152700 | 2144961510 | 2280 | 2280 | 2280 | 2280 | 0 |
| 232 | 20240926 | 152600 | 2144961510 | 2280 | 2280 | 2280 | 2280 | 0 |
| 233 | 20240926 | 152500 | 2144961510 | 2280 | 2280 | 2280 | 2280 | 0 |
| 234 | 20240926 | 152400 | 2144961510 | 2280 | 2280 | 2280 | 2280 | 0 |
| 235 | 20240926 | 152300 | 2144961510 | 2280 | 2280 | 2280 | 2280 | 0 |
| 236 | 20240926 | 152200 | 2144961510 | 2280 | 2280 | 2280 | 2280 | 0 |
| 237 | 20240926 | 152100 | 2144961510 | 2280 | 2280 | 2280 | 2280 | 0 |
| 238 | 20240926 | 152000 | 2144961510 | 2280 | 2280 | 2280 | 2280 | 0 |
| 239 | 20240926 | 151900 | 2144961510 | 2280 | 2275 | 2280 | 2270 | 5404 |
| 240 | 20240926 | 151800 | 2132666545 | 2275 | 2275 | 2275 | 2270 | 5423 |
| 241 | 20240926 | 151700 | 2120330720 | 2270 | 2270 | 2275 | 2270 | 11781 |
| 242 | 20240926 | 151600 | 2093576570 | 2270 | 2270 | 2270 | 2270 | 5117 |
| 243 | 20240926 | 151500 | 2081960980 | 2270 | 2270 | 2275 | 2270 | 6570 |
| 244 | 20240926 | 151400 | 2067047040 | 2270 | 2275 | 2275 | 2270 | 2385 |
| 245 | 20240926 | 151300 | 2061631165 | 2275 | 2275 | 2275 | 2275 | 4667 |
| 246 | 20240926 | 151200 | 2051013740 | 2275 | 2275 | 2275 | 2270 | 170 |
| 247 | 20240926 | 151100 | 2050627080 | 2275 | 2270 | 2275 | 2270 | 1798 |
| 248 | 20240926 | 151000 | 2046545610 | 2275 | 2270 | 2275 | 2270 | 4780 |
| 249 | 20240926 | 150900 | 2035685905 | 2275 | 2275 | 2275 | 2275 | 1 |
| 250 | 20240926 | 150800 | 2035683630 | 2270 | 2270 | 2275 | 2270 | 5239 |
| 251 | 20240926 | 150700 | 2023778890 | 2270 | 2270 | 2270 | 2270 | 390 |
| 252 | 20240926 | 150600 | 2022893590 | 2275 | 2275 | 2275 | 2275 | 524 |
| 253 | 20240926 | 150500 | 2021701490 | 2270 | 2270 | 2270 | 2270 | 2319 |
| 254 | 20240926 | 150400 | 2016437360 | 2270 | 2275 | 2275 | 2270 | 89 |
| 255 | 20240926 | 150300 | 2016234935 | 2275 | 2275 | 2275 | 2275 | 94 |
| 256 | 20240926 | 150200 | 2016021085 | 2275 | 2275 | 2280 | 2275 | 5591 |
| 257 | 20240926 | 150100 | 2003301540 | 2270 | 2275 | 2275 | 2270 | 3491 |
| 258 | 20240926 | 150000 | 1995367445 | 2280 | 2275 | 2280 | 2275 | 1339 |
| 259 | 20240926 | 145900 | 1992321210 | 2275 | 2280 | 2280 | 2275 | 828 |
| 260 | 20240926 | 145800 | 1990433405 | 2285 | 2285 | 2285 | 2280 | 360 |
| 261 | 20240926 | 145700 | 1989612460 | 2280 | 2280 | 2285 | 2280 | 7992 |
| 262 | 20240926 | 145600 | 1971390600 | 2280 | 2275 | 2280 | 2275 | 5670 |
| 263 | 20240926 | 145500 | 1958480810 | 2275 | 2275 | 2280 | 2275 | 5510 |
| 264 | 20240926 | 145400 | 1945939570 | 2275 | 2270 | 2275 | 2270 | 4100 |
| 265 | 20240926 | 145300 | 1936612570 | 2270 | 2270 | 2270 | 2270 | 1147 |
| 266 | 20240926 | 145200 | 1934008880 | 2270 | 2270 | 2270 | 2270 | 776 |
| 267 | 20240926 | 145100 | 1932247360 | 2270 | 2265 | 2270 | 2265 | 5354 |
| 268 | 20240926 | 145000 | 1920099430 | 2265 | 2265 | 2265 | 2265 | 10 |
| 269 | 20240926 | 144900 | 1920076780 | 2265 | 2265 | 2265 | 2265 | 3383 |
| 270 | 20240926 | 144800 | 1912414285 | 2270 | 2265 | 2270 | 2265 | 1002 |
| 271 | 20240926 | 144700 | 1910144750 | 2265 | 2265 | 2265 | 2265 | 4827 |
| 272 | 20240926 | 144600 | 1899211595 | 2270 | 2270 | 2270 | 2265 | 1005 |
| 273 | 20240926 | 144500 | 1896935250 | 2270 | 2260 | 2270 | 2260 | 554 |
| 274 | 20240926 | 144400 | 1895683200 | 2260 | 2265 | 2265 | 2260 | 985 |
| 275 | 20240926 | 144300 | 1893453380 | 2265 | 2260 | 2265 | 2260 | 2750 |
| 276 | 20240926 | 144200 | 1887228380 | 2260 | 2260 | 2260 | 2260 | 469 |
| 277 | 20240926 | 144100 | 1886168440 | 2260 | 2260 | 2260 | 2260 | 0 |
| 278 | 20240926 | 144000 | 1886168440 | 2260 | 2265 | 2265 | 2260 | 530 |
| 279 | 20240926 | 143900 | 1884968140 | 2265 | 2265 | 2265 | 2265 | 531 |
| 280 | 20240926 | 143800 | 1883765425 | 2270 | 2270 | 2270 | 2270 | 122 |
| 281 | 20240926 | 143700 | 1883488485 | 2260 | 2260 | 2260 | 2260 | 600 |
| 282 | 20240926 | 143600 | 1882132485 | 2260 | 2265 | 2265 | 2260 | 2600 |
| 283 | 20240926 | 143500 | 1876249035 | 2265 | 2265 | 2265 | 2260 | 3412 |
| 284 | 20240926 | 143400 | 1868522355 | 2265 | 2265 | 2265 | 2265 | 44 |
| 285 | 20240926 | 143300 | 1868422695 | 2260 | 2260 | 2260 | 2260 | 1167 |
| 286 | 20240926 | 143200 | 1865785275 | 2260 | 2260 | 2260 | 2260 | 1 |
| 287 | 20240926 | 143100 | 1865783015 | 2265 | 2270 | 2270 | 2265 | 949 |
| 288 | 20240926 | 143000 | 1863633510 | 2270 | 2270 | 2270 | 2270 | 4 |
| 289 | 20240926 | 142900 | 1863624430 | 2270 | 2270 | 2270 | 2270 | 15 |
| 290 | 20240926 | 142800 | 1863590380 | 2270 | 2270 | 2270 | 2270 | 55 |
| 291 | 20240926 | 142700 | 1863465530 | 2270 | 2270 | 2270 | 2265 | 1005 |
| 292 | 20240926 | 142600 | 1861184195 | 2265 | 2265 | 2265 | 2265 | 0 |
| 293 | 20240926 | 142500 | 1861184195 | 2265 | 2265 | 2265 | 2265 | 120 |
| 294 | 20240926 | 142400 | 1860912395 | 2265 | 2265 | 2265 | 2265 | 321 |
| 295 | 20240926 | 142300 | 1860185330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 296 | 20240926 | 142200 | 1860185330 | 2265 | 2265 | 2265 | 2265 | 1067 |
| 297 | 20240926 | 142100 | 1857768575 | 2265 | 2265 | 2265 | 2265 | 841 |
| 298 | 20240926 | 142000 | 1855863710 | 2275 | 2275 | 2275 | 2275 | 200 |
| 299 | 20240926 | 141900 | 1855408710 | 2275 | 2275 | 2275 | 2275 | 0 |
| 300 | 20240926 | 141800 | 1855408710 | 2275 | 2275 | 2275 | 2275 | 43 |
| 301 | 20240926 | 141700 | 1855310885 | 2275 | 2260 | 2275 | 2260 | 20042 |
| 302 | 20240926 | 141600 | 1809787385 | 2260 | 2265 | 2265 | 2260 | 910 |
| 303 | 20240926 | 141500 | 1807730780 | 2260 | 2260 | 2265 | 2260 | 297 |
| 304 | 20240926 | 141400 | 1807059090 | 2260 | 2260 | 2260 | 2260 | 324 |
| 305 | 20240926 | 141300 | 1806326850 | 2265 | 2270 | 2270 | 2265 | 806 |
| 306 | 20240926 | 141200 | 1804501110 | 2265 | 2265 | 2265 | 2265 | 8 |
| 307 | 20240926 | 141100 | 1804482990 | 2270 | 2270 | 2270 | 2270 | 2 |
| 308 | 20240926 | 141000 | 1804478450 | 2270 | 2270 | 2270 | 2270 | 1269 |
| 309 | 20240926 | 140900 | 1801597820 | 2270 | 2270 | 2270 | 2270 | 0 |
| 310 | 20240926 | 140800 | 1801597820 | 2270 | 2265 | 2270 | 2265 | 4132 |
| 311 | 20240926 | 140700 | 1792223180 | 2265 | 2265 | 2265 | 2265 | 188 |
| 312 | 20240926 | 140600 | 1791797360 | 2265 | 2265 | 2265 | 2265 | 1492 |
| 313 | 20240926 | 140500 | 1788417980 | 2270 | 2265 | 2270 | 2265 | 485 |
| 314 | 20240926 | 140400 | 1787319205 | 2265 | 2270 | 2270 | 2265 | 217 |
| 315 | 20240926 | 140300 | 1786827650 | 2270 | 2270 | 2270 | 2270 | 0 |
| 316 | 20240926 | 140200 | 1786827650 | 2270 | 2275 | 2275 | 2270 | 104 |
| 317 | 20240926 | 140100 | 1786591565 | 2270 | 2270 | 2270 | 2270 | 15379 |
| 318 | 20240926 | 140000 | 1751681235 | 2270 | 2270 | 2270 | 2270 | 67 |
| 319 | 20240926 | 135900 | 1751529145 | 2275 | 2275 | 2275 | 2275 | 507 |
| 320 | 20240926 | 135800 | 1750375720 | 2280 | 2270 | 2280 | 2270 | 3093 |
| 321 | 20240926 | 135700 | 1743339010 | 2270 | 2280 | 2280 | 2270 | 25 |
| 322 | 20240926 | 135600 | 1743282145 | 2280 | 2280 | 2280 | 2275 | 523 |
| 323 | 20240926 | 135500 | 1742091055 | 2280 | 2280 | 2280 | 2280 | 33 |
| 324 | 20240926 | 135400 | 1742015815 | 2280 | 2275 | 2280 | 2275 | 11 |
| 325 | 20240926 | 135300 | 1741990785 | 2280 | 2275 | 2280 | 2275 | 455 |
| 326 | 20240926 | 135200 | 1740955610 | 2280 | 2275 | 2280 | 2275 | 5237 |
| 327 | 20240926 | 135100 | 1729041425 | 2270 | 2270 | 2275 | 2270 | 7376 |
| 328 | 20240926 | 135000 | 1712282855 | 2270 | 2270 | 2270 | 2270 | 3000 |
| 329 | 20240926 | 134900 | 1705472855 | 2270 | 2270 | 2270 | 2270 | 57 |
| 330 | 20240926 | 134800 | 1705343465 | 2265 | 2270 | 2270 | 2265 | 1099 |
| 331 | 20240926 | 134700 | 1702853080 | 2270 | 2270 | 2270 | 2270 | 0 |
| 332 | 20240926 | 134600 | 1702853080 | 2270 | 2265 | 2270 | 2265 | 1131 |
| 333 | 20240926 | 134500 | 1700286215 | 2265 | 2265 | 2265 | 2265 | 2200 |
| 334 | 20240926 | 134400 | 1695303215 | 2260 | 2265 | 2265 | 2260 | 579 |
| 335 | 20240926 | 134300 | 1693992715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 336 | 20240926 | 134200 | 1693992715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 337 | 20240926 | 134100 | 1693992715 | 2265 | 2265 | 2265 | 2265 | 3 |
| 338 | 20240926 | 134000 | 1693985920 | 2270 | 2270 | 2270 | 2270 | 5 |
| 339 | 20240926 | 133900 | 1693974570 | 2260 | 2265 | 2265 | 2260 | 2 |
| 340 | 20240926 | 133800 | 1693970045 | 2260 | 2260 | 2260 | 2260 | 569 |
| 341 | 20240926 | 133700 | 1692684105 | 2260 | 2260 | 2260 | 2260 | 397 |
| 342 | 20240926 | 133600 | 1691786885 | 2260 | 2260 | 2260 | 2260 | 0 |
| 343 | 20240926 | 133500 | 1691786885 | 2260 | 2260 | 2260 | 2260 | 1000 |
| 344 | 20240926 | 133400 | 1689526885 | 2260 | 2265 | 2265 | 2260 | 966 |
| 345 | 20240926 | 133300 | 1687343705 | 2260 | 2260 | 2260 | 2260 | 1 |
| 346 | 20240926 | 133200 | 1687341445 | 2260 | 2260 | 2260 | 2260 | 18 |
| 347 | 20240926 | 133100 | 1687300765 | 2260 | 2260 | 2260 | 2260 | 0 |
| 348 | 20240926 | 133000 | 1687300765 | 2260 | 2255 | 2260 | 2255 | 6848 |
| 349 | 20240926 | 132900 | 1671826025 | 2260 | 2260 | 2260 | 2260 | 5047 |
| 350 | 20240926 | 132800 | 1660419805 | 2260 | 2260 | 2260 | 2260 | 1173 |
| 351 | 20240926 | 132700 | 1657768825 | 2260 | 2260 | 2260 | 2260 | 436 |
| 352 | 20240926 | 132600 | 1656783465 | 2260 | 2265 | 2265 | 2260 | 359 |
| 353 | 20240926 | 132500 | 1655972115 | 2270 | 2260 | 2270 | 2260 | 214 |
| 354 | 20240926 | 132400 | 1655488335 | 2260 | 2265 | 2265 | 2260 | 5000 |
| 355 | 20240926 | 132300 | 1644173540 | 2270 | 2265 | 2270 | 2265 | 1699 |
| 356 | 20240926 | 132200 | 1640318805 | 2270 | 2265 | 2270 | 2265 | 15 |
| 357 | 20240926 | 132100 | 1640284815 | 2265 | 2265 | 2270 | 2265 | 828 |
| 358 | 20240926 | 132000 | 1638409390 | 2265 | 2265 | 2265 | 2260 | 45 |
| 359 | 20240926 | 131900 | 1638307570 | 2260 | 2260 | 2260 | 2260 | 218 |
| 360 | 20240926 | 131800 | 1637814890 | 2270 | 2270 | 2270 | 2270 | 1 |
| 361 | 20240926 | 131700 | 1637812620 | 2265 | 2265 | 2265 | 2265 | 3149 |
| 362 | 20240926 | 131600 | 1630680135 | 2265 | 2265 | 2265 | 2265 | 7166 |
| 363 | 20240926 | 131500 | 1614449145 | 2260 | 2265 | 2265 | 2260 | 2829 |
| 364 | 20240926 | 131400 | 1608043665 | 2265 | 2265 | 2265 | 2265 | 1850 |
| 365 | 20240926 | 131300 | 1603853415 | 2265 | 2265 | 2265 | 2265 | 0 |
| 366 | 20240926 | 131200 | 1603853415 | 2265 | 2265 | 2265 | 2265 | 1 |
| 367 | 20240926 | 131100 | 1603851150 | 2270 | 2270 | 2270 | 2270 | 17 |
| 368 | 20240926 | 131000 | 1603812560 | 2270 | 2275 | 2275 | 2270 | 1022 |
| 369 | 20240926 | 130900 | 1601492510 | 2275 | 2275 | 2275 | 2275 | 0 |
| 370 | 20240926 | 130800 | 1601492510 | 2275 | 2270 | 2275 | 2270 | 161 |
| 371 | 20240926 | 130700 | 1601126760 | 2275 | 2275 | 2275 | 2275 | 4 |
| 372 | 20240926 | 130600 | 1601117660 | 2275 | 2275 | 2275 | 2265 | 50 |
| 373 | 20240926 | 130500 | 1601004350 | 2275 | 2270 | 2275 | 2265 | 32 |
| 374 | 20240926 | 130400 | 1600931710 | 2275 | 2275 | 2275 | 2270 | 14 |
| 375 | 20240926 | 130300 | 1600899900 | 2270 | 2275 | 2275 | 2270 | 4 |
| 376 | 20240926 | 130200 | 1600890810 | 2275 | 2265 | 2275 | 2265 | 1012 |
| 377 | 20240926 | 130100 | 1598598460 | 2275 | 2275 | 2275 | 2275 | 44 |
| 378 | 20240926 | 130000 | 1598498360 | 2275 | 2275 | 2275 | 2270 | 1550 |
| 379 | 20240926 | 125900 | 1594972550 | 2275 | 2275 | 2275 | 2275 | 56 |
| 380 | 20240926 | 125800 | 1594845150 | 2270 | 2270 | 2275 | 2270 | 483 |
| 381 | 20240926 | 125700 | 1593746530 | 2275 | 2270 | 2275 | 2265 | 4484 |
| 382 | 20240926 | 125600 | 1583589745 | 2275 | 2270 | 2275 | 2270 | 254 |
| 383 | 20240926 | 125500 | 1583013155 | 2270 | 2270 | 2270 | 2265 | 4925 |
| 384 | 20240926 | 125400 | 1571847975 | 2270 | 2265 | 2270 | 2265 | 12 |
| 385 | 20240926 | 125300 | 1571820745 | 2270 | 2275 | 2275 | 2270 | 511 |
| 386 | 20240926 | 125200 | 1570658445 | 2275 | 2275 | 2275 | 2265 | 234 |
| 387 | 20240926 | 125100 | 1570127490 | 2275 | 2270 | 2275 | 2265 | 2722 |
| 388 | 20240926 | 125000 | 1563954570 | 2270 | 2270 | 2270 | 2270 | 27 |
| 389 | 20240926 | 124900 | 1563893280 | 2270 | 2275 | 2275 | 2270 | 1968 |
| 390 | 20240926 | 124800 | 1559416135 | 2270 | 2270 | 2270 | 2270 | 2580 |
| 391 | 20240926 | 124700 | 1553559535 | 2270 | 2270 | 2270 | 2270 | 188 |
| 392 | 20240926 | 124600 | 1553132775 | 2270 | 2270 | 2270 | 2265 | 741 |
| 393 | 20240926 | 124500 | 1551452810 | 2270 | 2265 | 2270 | 2265 | 2183 |
| 394 | 20240926 | 124400 | 1546508265 | 2270 | 2270 | 2270 | 2270 | 1 |
| 395 | 20240926 | 124300 | 1546505995 | 2265 | 2265 | 2265 | 2265 | 0 |
| 396 | 20240926 | 124200 | 1546505995 | 2265 | 2270 | 2270 | 2265 | 562 |
| 397 | 20240926 | 124100 | 1545233005 | 2265 | 2265 | 2265 | 2265 | 500 |
| 398 | 20240926 | 124000 | 1544100505 | 2270 | 2270 | 2275 | 2265 | 819 |
| 399 | 20240926 | 123900 | 1542241920 | 2270 | 2270 | 2275 | 2270 | 430 |
| 400 | 20240926 | 123800 | 1541265815 | 2275 | 2275 | 2275 | 2270 | 2206 |
| 401 | 20240926 | 123700 | 1536257670 | 2275 | 2270 | 2275 | 2270 | 2381 |
| 402 | 20240926 | 123600 | 1530852770 | 2275 | 2275 | 2275 | 2275 | 110 |
| 403 | 20240926 | 123500 | 1530602520 | 2270 | 2270 | 2270 | 2270 | 486 |
| 404 | 20240926 | 123400 | 1529499300 | 2270 | 2270 | 2270 | 2265 | 362 |
| 405 | 20240926 | 123300 | 1528678795 | 2270 | 2270 | 2270 | 2265 | 1866 |
| 406 | 20240926 | 123200 | 1524452290 | 2275 | 2270 | 2275 | 2265 | 699 |
| 407 | 20240926 | 123100 | 1522868545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 408 | 20240926 | 123000 | 1522868545 | 2275 | 2275 | 2275 | 2270 | 118 |
| 409 | 20240926 | 122900 | 1522600100 | 2275 | 2270 | 2275 | 2270 | 2197 |
| 410 | 20240926 | 122800 | 1517612865 | 2265 | 2270 | 2270 | 2265 | 6576 |
| 411 | 20240926 | 122700 | 1502718215 | 2270 | 2270 | 2270 | 2270 | 15 |
| 412 | 20240926 | 122600 | 1502684165 | 2270 | 2265 | 2270 | 2265 | 4367 |
| 413 | 20240926 | 122500 | 1492792810 | 2270 | 2275 | 2275 | 2270 | 344 |
| 414 | 20240926 | 122400 | 1492011260 | 2275 | 2270 | 2275 | 2265 | 3158 |
| 415 | 20240926 | 122300 | 1484849130 | 2270 | 2270 | 2275 | 2270 | 1717 |
| 416 | 20240926 | 122200 | 1480951505 | 2270 | 2270 | 2270 | 2265 | 2276 |
| 417 | 20240926 | 122100 | 1475790795 | 2270 | 2270 | 2270 | 2265 | 106 |
| 418 | 20240926 | 122000 | 1475550495 | 2270 | 2265 | 2270 | 2265 | 1372 |
| 419 | 20240926 | 121900 | 1472442895 | 2260 | 2265 | 2265 | 2260 | 1934 |
| 420 | 20240926 | 121800 | 1468066545 | 2265 | 2265 | 2265 | 2265 | 6354 |
| 421 | 20240926 | 121700 | 1453674735 | 2270 | 2265 | 2270 | 2265 | 353 |
| 422 | 20240926 | 121600 | 1452875175 | 2270 | 2270 | 2275 | 2265 | 4991 |
| 423 | 20240926 | 121500 | 1441566255 | 2270 | 2265 | 2275 | 2265 | 3246 |
| 424 | 20240926 | 121400 | 1434197785 | 2270 | 2270 | 2270 | 2265 | 2645 |
| 425 | 20240926 | 121300 | 1428194590 | 2270 | 2275 | 2275 | 2265 | 4210 |
| 426 | 20240926 | 121200 | 1418650445 | 2275 | 2275 | 2280 | 2265 | 26698 |
| 427 | 20240926 | 121100 | 1358109355 | 2275 | 2285 | 2285 | 2270 | 16063 |
| 428 | 20240926 | 121000 | 1321532950 | 2285 | 2285 | 2300 | 2275 | 42766 |
| 429 | 20240926 | 120900 | 1223808495 | 2285 | 2285 | 2310 | 2280 | 60140 |
| 430 | 20240926 | 120800 | 1085938065 | 2285 | 2275 | 2320 | 2265 | 160965 |
| 431 | 20240926 | 120700 | 716432535 | 2275 | 2270 | 2275 | 2265 | 10557 |
| 432 | 20240926 | 120600 | 692446075 | 2270 | 2270 | 2270 | 2270 | 2980 |
| 433 | 20240926 | 120500 | 685681475 | 2270 | 2265 | 2270 | 2265 | 6210 |
| 434 | 20240926 | 120400 | 671600275 | 2265 | 2265 | 2265 | 2265 | 2000 |
| 435 | 20240926 | 120300 | 667070275 | 2270 | 2265 | 2270 | 2265 | 4257 |
| 436 | 20240926 | 120200 | 657412035 | 2265 | 2265 | 2265 | 2265 | 150 |
| 437 | 20240926 | 120100 | 657072285 | 2270 | 2265 | 2270 | 2265 | 10637 |
| 438 | 20240926 | 120000 | 632941295 | 2270 | 2265 | 2270 | 2265 | 8141 |
| 439 | 20240926 | 115900 | 614461575 | 2265 | 2265 | 2265 | 2265 | 30 |
| 440 | 20240926 | 115800 | 614393625 | 2265 | 2270 | 2270 | 2265 | 224 |
| 441 | 20240926 | 115700 | 613886165 | 2270 | 2270 | 2270 | 2265 | 3343 |
| 442 | 20240926 | 115600 | 606314070 | 2265 | 2265 | 2270 | 2265 | 5497 |
| 443 | 20240926 | 115500 | 593863315 | 2265 | 2265 | 2265 | 2265 | 10 |
| 444 | 20240926 | 115400 | 593840665 | 2260 | 2265 | 2265 | 2260 | 5242 |
| 445 | 20240926 | 115300 | 581993595 | 2265 | 2265 | 2265 | 2260 | 1152 |
| 446 | 20240926 | 115200 | 579388440 | 2260 | 2260 | 2260 | 2260 | 1218 |
| 447 | 20240926 | 115100 | 576635760 | 2260 | 2260 | 2260 | 2260 | 17 |
| 448 | 20240926 | 115000 | 576597340 | 2250 | 2255 | 2255 | 2250 | 1519 |
| 449 | 20240926 | 114900 | 573172590 | 2255 | 2255 | 2255 | 2255 | 886 |
| 450 | 20240926 | 114800 | 571174660 | 2260 | 2260 | 2260 | 2260 | 0 |
| 451 | 20240926 | 114700 | 571174660 | 2260 | 2260 | 2260 | 2260 | 0 |
| 452 | 20240926 | 114600 | 571174660 | 2260 | 2255 | 2260 | 2255 | 178 |
| 453 | 20240926 | 114500 | 570773265 | 2255 | 2255 | 2255 | 2255 | 0 |
| 454 | 20240926 | 114400 | 570773265 | 2255 | 2255 | 2255 | 2255 | 99 |
| 455 | 20240926 | 114300 | 570550020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 456 | 20240926 | 114200 | 570550020 | 2260 | 2260 | 2260 | 2260 | 4000 |
| 457 | 20240926 | 114100 | 561510020 | 2250 | 2250 | 2250 | 2250 | 59 |
| 458 | 20240926 | 114000 | 561377270 | 2250 | 2250 | 2250 | 2250 | 0 |
| 459 | 20240926 | 113900 | 561377270 | 2250 | 2250 | 2250 | 2250 | 880 |
| 460 | 20240926 | 113800 | 559397270 | 2260 | 2250 | 2260 | 2250 | 976 |
| 461 | 20240926 | 113700 | 557201250 | 2260 | 2255 | 2260 | 2255 | 2000 |
| 462 | 20240926 | 113600 | 552686250 | 2255 | 2255 | 2255 | 2255 | 50 |
| 463 | 20240926 | 113500 | 552573500 | 2255 | 2250 | 2255 | 2250 | 1261 |
| 464 | 20240926 | 113400 | 549736100 | 2250 | 2255 | 2255 | 2250 | 1713 |
| 465 | 20240926 | 113300 | 545881640 | 2255 | 2255 | 2255 | 2255 | 520 |
| 466 | 20240926 | 113200 | 544709040 | 2260 | 2260 | 2260 | 2260 | 1 |
| 467 | 20240926 | 113100 | 544706780 | 2260 | 2255 | 2260 | 2250 | 310 |
| 468 | 20240926 | 113000 | 544009020 | 2255 | 2255 | 2255 | 2255 | 0 |
| 469 | 20240926 | 112900 | 544009020 | 2255 | 2255 | 2255 | 2255 | 172 |
| 470 | 20240926 | 112800 | 543621160 | 2255 | 2255 | 2255 | 2255 | 886 |
| 471 | 20240926 | 112700 | 541623230 | 2255 | 2255 | 2255 | 2255 | 886 |
| 472 | 20240926 | 112600 | 539625300 | 2255 | 2255 | 2255 | 2255 | 886 |
| 473 | 20240926 | 112500 | 537627370 | 2260 | 2260 | 2260 | 2260 | 11 |
| 474 | 20240926 | 112400 | 537602510 | 2260 | 2255 | 2260 | 2255 | 1400 |
| 475 | 20240926 | 112300 | 534445450 | 2260 | 2260 | 2260 | 2260 | 100 |
| 476 | 20240926 | 112200 | 534219450 | 2255 | 2265 | 2265 | 2255 | 70 |
| 477 | 20240926 | 112100 | 534061400 | 2260 | 2260 | 2260 | 2260 | 750 |
| 478 | 20240926 | 112000 | 532366400 | 2265 | 2255 | 2265 | 2255 | 1814 |
| 479 | 20240926 | 111900 | 528274480 | 2255 | 2255 | 2255 | 2255 | 150 |
| 480 | 20240926 | 111800 | 527936230 | 2260 | 2260 | 2260 | 2260 | 1 |
| 481 | 20240926 | 111700 | 527933970 | 2260 | 2260 | 2260 | 2260 | 0 |
| 482 | 20240926 | 111600 | 527933970 | 2260 | 2260 | 2260 | 2260 | 0 |
| 483 | 20240926 | 111500 | 527933970 | 2260 | 2265 | 2265 | 2260 | 39 |
| 484 | 20240926 | 111400 | 527845640 | 2265 | 2260 | 2265 | 2260 | 1350 |
| 485 | 20240926 | 111300 | 524792310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 486 | 20240926 | 111200 | 524792310 | 2260 | 2260 | 2260 | 2260 | 241 |
| 487 | 20240926 | 111100 | 524247650 | 2260 | 2260 | 2260 | 2260 | 160 |
| 488 | 20240926 | 111000 | 523886050 | 2260 | 2260 | 2260 | 2260 | 0 |
| 489 | 20240926 | 110900 | 523886050 | 2260 | 2260 | 2260 | 2260 | 165 |
| 490 | 20240926 | 110800 | 523513150 | 2265 | 2265 | 2265 | 2265 | 109 |
| 491 | 20240926 | 110700 | 523266265 | 2265 | 2265 | 2265 | 2260 | 802 |
| 492 | 20240926 | 110600 | 521452945 | 2260 | 2255 | 2260 | 2255 | 1991 |
| 493 | 20240926 | 110500 | 516956245 | 2255 | 2255 | 2255 | 2255 | 575 |
| 494 | 20240926 | 110400 | 515659620 | 2255 | 2255 | 2255 | 2255 | 271 |
| 495 | 20240926 | 110300 | 515048515 | 2255 | 2255 | 2255 | 2255 | 0 |
| 496 | 20240926 | 110200 | 515048515 | 2255 | 2255 | 2255 | 2255 | 2435 |
| 497 | 20240926 | 110100 | 509557590 | 2260 | 2260 | 2260 | 2260 | 10 |
| 498 | 20240926 | 110000 | 509534990 | 2260 | 2260 | 2260 | 2260 | 0 |
| 499 | 20240926 | 105900 | 509534990 | 2260 | 2260 | 2260 | 2260 | 300 |
| 500 | 20240926 | 105800 | 508856990 | 2255 | 2260 | 2260 | 2255 | 772 |
| 501 | 20240926 | 105700 | 507112480 | 2260 | 2260 | 2260 | 2260 | 255 |
| 502 | 20240926 | 105600 | 506536180 | 2255 | 2255 | 2255 | 2255 | 0 |
| 503 | 20240926 | 105500 | 506536180 | 2255 | 2255 | 2255 | 2255 | 242 |
| 504 | 20240926 | 105400 | 505990470 | 2255 | 2255 | 2255 | 2255 | 0 |
| 505 | 20240926 | 105300 | 505990470 | 2255 | 2255 | 2255 | 2255 | 0 |
| 506 | 20240926 | 105200 | 505990470 | 2255 | 2255 | 2255 | 2255 | 500 |
| 507 | 20240926 | 105100 | 504862970 | 2255 | 2255 | 2255 | 2255 | 131 |
| 508 | 20240926 | 105000 | 504567565 | 2255 | 2250 | 2255 | 2250 | 1195 |
| 509 | 20240926 | 104900 | 501878320 | 2250 | 2255 | 2255 | 2250 | 5281 |
| 510 | 20240926 | 104800 | 489996065 | 2255 | 2255 | 2255 | 2255 | 3131 |
| 511 | 20240926 | 104700 | 482935660 | 2255 | 2255 | 2255 | 2255 | 545 |
| 512 | 20240926 | 104600 | 481706685 | 2255 | 2255 | 2255 | 2255 | 100 |
| 513 | 20240926 | 104500 | 481481185 | 2255 | 2255 | 2255 | 2255 | 0 |
| 514 | 20240926 | 104400 | 481481185 | 2255 | 2255 | 2255 | 2255 | 0 |
| 515 | 20240926 | 104300 | 481481185 | 2255 | 2260 | 2260 | 2255 | 4526 |
| 516 | 20240926 | 104200 | 471275050 | 2260 | 2260 | 2260 | 2260 | 0 |
| 517 | 20240926 | 104100 | 471275050 | 2260 | 2260 | 2260 | 2260 | 2 |
| 518 | 20240926 | 104000 | 471270530 | 2260 | 2260 | 2260 | 2260 | 518 |
| 519 | 20240926 | 103900 | 470099850 | 2260 | 2260 | 2260 | 2260 | 0 |
| 520 | 20240926 | 103800 | 470099850 | 2260 | 2255 | 2260 | 2255 | 62 |
| 521 | 20240926 | 103700 | 469959815 | 2255 | 2255 | 2255 | 2255 | 276 |
| 522 | 20240926 | 103600 | 469337435 | 2255 | 2255 | 2255 | 2255 | 0 |
| 523 | 20240926 | 103500 | 469337435 | 2255 | 2255 | 2260 | 2255 | 258 |
| 524 | 20240926 | 103400 | 468755550 | 2255 | 2255 | 2255 | 2255 | 2985 |
| 525 | 20240926 | 103300 | 462024375 | 2255 | 2260 | 2260 | 2250 | 704 |
| 526 | 20240926 | 103200 | 460436420 | 2255 | 2255 | 2255 | 2250 | 247 |
| 527 | 20240926 | 103100 | 459879440 | 2255 | 2255 | 2255 | 2250 | 3886 |
| 528 | 20240926 | 103000 | 451116885 | 2255 | 2260 | 2260 | 2255 | 1288 |
| 529 | 20240926 | 102900 | 448211945 | 2260 | 2260 | 2260 | 2260 | 264 |
| 530 | 20240926 | 102800 | 447615305 | 2260 | 2260 | 2260 | 2260 | 1 |
| 531 | 20240926 | 102700 | 447613045 | 2255 | 2255 | 2255 | 2255 | 1 |
| 532 | 20240926 | 102600 | 447610790 | 2260 | 2255 | 2260 | 2255 | 758 |
| 533 | 20240926 | 102500 | 445897715 | 2260 | 2260 | 2260 | 2260 | 133 |
| 534 | 20240926 | 102400 | 445597135 | 2255 | 2260 | 2265 | 2255 | 3502 |
| 535 | 20240926 | 102300 | 437682615 | 2260 | 2260 | 2260 | 2260 | 89 |
| 536 | 20240926 | 102200 | 437481475 | 2270 | 2270 | 2270 | 2270 | 0 |
| 537 | 20240926 | 102100 | 437481475 | 2270 | 2270 | 2270 | 2270 | 7 |
| 538 | 20240926 | 102000 | 437465585 | 2270 | 2270 | 2270 | 2270 | 15 |
| 539 | 20240926 | 101900 | 437431535 | 2270 | 2270 | 2270 | 2270 | 11 |
| 540 | 20240926 | 101800 | 437406565 | 2265 | 2265 | 2265 | 2265 | 825 |
| 541 | 20240926 | 101700 | 435537940 | 2265 | 2265 | 2265 | 2265 | 0 |
| 542 | 20240926 | 101600 | 435537940 | 2265 | 2265 | 2265 | 2265 | 50 |
| 543 | 20240926 | 101500 | 435424690 | 2270 | 2265 | 2270 | 2265 | 2424 |
| 544 | 20240926 | 101400 | 429933005 | 2265 | 2265 | 2265 | 2265 | 0 |
| 545 | 20240926 | 101300 | 429933005 | 2265 | 2265 | 2265 | 2260 | 883 |
| 546 | 20240926 | 101200 | 427933015 | 2265 | 2260 | 2265 | 2260 | 2377 |
| 547 | 20240926 | 101100 | 422549255 | 2260 | 2260 | 2260 | 2260 | 1000 |
| 548 | 20240926 | 101000 | 420289255 | 2265 | 2265 | 2265 | 2265 | 0 |
| 549 | 20240926 | 100900 | 420289255 | 2265 | 2265 | 2265 | 2265 | 20 |
| 550 | 20240926 | 100800 | 420243955 | 2265 | 2255 | 2265 | 2255 | 3369 |
| 551 | 20240926 | 100700 | 412636245 | 2255 | 2255 | 2255 | 2255 | 662 |
| 552 | 20240926 | 100600 | 411143435 | 2260 | 2260 | 2260 | 2260 | 10 |
| 553 | 20240926 | 100500 | 411120835 | 2260 | 2255 | 2260 | 2255 | 650 |
| 554 | 20240926 | 100400 | 409655015 | 2255 | 2260 | 2260 | 2255 | 131 |
| 555 | 20240926 | 100300 | 409359605 | 2255 | 2255 | 2260 | 2255 | 240 |
| 556 | 20240926 | 100200 | 408818370 | 2255 | 2255 | 2260 | 2255 | 254 |
| 557 | 20240926 | 100100 | 408245590 | 2255 | 2255 | 2260 | 2255 | 1570 |
| 558 | 20240926 | 100000 | 404705165 | 2255 | 2255 | 2255 | 2255 | 100 |
| 559 | 20240926 | 095900 | 404479665 | 2255 | 2255 | 2255 | 2255 | 14 |
| 560 | 20240926 | 095800 | 404448095 | 2255 | 2250 | 2255 | 2250 | 61 |
| 561 | 20240926 | 095700 | 404310840 | 2250 | 2250 | 2250 | 2250 | 264 |
| 562 | 20240926 | 095600 | 403716840 | 2250 | 2250 | 2250 | 2250 | 5000 |
| 563 | 20240926 | 095500 | 392466840 | 2255 | 2255 | 2255 | 2255 | 1110 |
| 564 | 20240926 | 095400 | 389963790 | 2250 | 2250 | 2250 | 2250 | 221 |
| 565 | 20240926 | 095300 | 389466540 | 2250 | 2255 | 2255 | 2250 | 2288 |
| 566 | 20240926 | 095200 | 384314965 | 2255 | 2260 | 2260 | 2255 | 875 |
| 567 | 20240926 | 095100 | 382341770 | 2260 | 2250 | 2260 | 2250 | 578 |
| 568 | 20240926 | 095000 | 381037780 | 2250 | 2250 | 2250 | 2250 | 100 |
| 569 | 20240926 | 094900 | 380812780 | 2255 | 2255 | 2255 | 2255 | 2008 |
| 570 | 20240926 | 094800 | 376284740 | 2255 | 2250 | 2255 | 2245 | 11531 |
| 571 | 20240926 | 094700 | 350340720 | 2255 | 2255 | 2255 | 2255 | 1314 |
| 572 | 20240926 | 094600 | 347377650 | 2260 | 2260 | 2260 | 2260 | 105 |
| 573 | 20240926 | 094500 | 347140350 | 2260 | 2260 | 2260 | 2260 | 202 |
| 574 | 20240926 | 094400 | 346683830 | 2255 | 2260 | 2260 | 2255 | 2052 |
| 575 | 20240926 | 094300 | 342056310 | 2260 | 2260 | 2260 | 2260 | 5 |
| 576 | 20240926 | 094200 | 342045010 | 2260 | 2260 | 2260 | 2260 | 51 |
| 577 | 20240926 | 094100 | 341929750 | 2260 | 2260 | 2260 | 2260 | 48 |
| 578 | 20240926 | 094000 | 341821270 | 2250 | 2260 | 2260 | 2250 | 7729 |
| 579 | 20240926 | 093900 | 324420720 | 2255 | 2255 | 2260 | 2255 | 268 |
| 580 | 20240926 | 093800 | 323816355 | 2255 | 2255 | 2255 | 2255 | 104 |
| 581 | 20240926 | 093700 | 323581835 | 2255 | 2255 | 2255 | 2255 | 506 |
| 582 | 20240926 | 093600 | 322440805 | 2255 | 2255 | 2255 | 2255 | 942 |
| 583 | 20240926 | 093500 | 320316595 | 2255 | 2255 | 2255 | 2255 | 90 |
| 584 | 20240926 | 093400 | 320113645 | 2265 | 2260 | 2265 | 2255 | 1940 |
| 585 | 20240926 | 093300 | 315734055 | 2260 | 2260 | 2260 | 2260 | 80 |
| 586 | 20240926 | 093200 | 315553255 | 2260 | 2260 | 2260 | 2260 | 21 |
| 587 | 20240926 | 093100 | 315505795 | 2250 | 2250 | 2250 | 2250 | 1858 |
| 588 | 20240926 | 093000 | 311325295 | 2250 | 2250 | 2250 | 2250 | 1008 |
| 589 | 20240926 | 092900 | 309057295 | 2260 | 2260 | 2260 | 2260 | 715 |
| 590 | 20240926 | 092800 | 307441395 | 2260 | 2250 | 2260 | 2250 | 78 |
| 591 | 20240926 | 092700 | 307265135 | 2250 | 2260 | 2265 | 2250 | 303 |
| 592 | 20240926 | 092600 | 306579330 | 2260 | 2255 | 2260 | 2255 | 759 |
| 593 | 20240926 | 092500 | 304866990 | 2260 | 2260 | 2260 | 2260 | 4 |
| 594 | 20240926 | 092400 | 304857950 | 2250 | 2255 | 2255 | 2250 | 4639 |
| 595 | 20240926 | 092300 | 294411360 | 2260 | 2260 | 2260 | 2260 | 200 |
| 596 | 20240926 | 092200 | 293959360 | 2260 | 2260 | 2260 | 2255 | 3334 |
| 597 | 20240926 | 092100 | 286424525 | 2265 | 2265 | 2265 | 2265 | 0 |
| 598 | 20240926 | 092000 | 286424525 | 2265 | 2265 | 2265 | 2265 | 139 |
| 599 | 20240926 | 091900 | 286109690 | 2265 | 2265 | 2265 | 2260 | 73 |
| 600 | 20240926 | 091800 | 285944350 | 2265 | 2265 | 2265 | 2265 | 1259 |
| 601 | 20240926 | 091700 | 283092715 | 2270 | 2275 | 2275 | 2270 | 1647 |
| 602 | 20240926 | 091600 | 279353960 | 2275 | 2275 | 2275 | 2270 | 823 |
| 603 | 20240926 | 091500 | 277482585 | 2275 | 2270 | 2275 | 2270 | 717 |
| 604 | 20240926 | 091400 | 275854980 | 2270 | 2275 | 2275 | 2270 | 2859 |
| 605 | 20240926 | 091300 | 269362550 | 2270 | 2270 | 2270 | 2270 | 110 |
| 606 | 20240926 | 091200 | 269112850 | 2270 | 2270 | 2270 | 2270 | 1137 |
| 607 | 20240926 | 091100 | 266531860 | 2265 | 2265 | 2265 | 2265 | 7368 |
| 608 | 20240926 | 091000 | 249843340 | 2265 | 2270 | 2270 | 2265 | 10000 |
| 609 | 20240926 | 090900 | 227193290 | 2275 | 2275 | 2275 | 2270 | 12140 |
| 610 | 20240926 | 090800 | 199624850 | 2270 | 2270 | 2275 | 2240 | 30009 |
| 611 | 20240926 | 090700 | 131827040 | 2275 | 2275 | 2280 | 2275 | 1572 |
| 612 | 20240926 | 090600 | 128249740 | 2275 | 2270 | 2275 | 2270 | 4669 |
| 613 | 20240926 | 090500 | 117627770 | 2270 | 2265 | 2275 | 2265 | 14545 |
| 614 | 20240926 | 090400 | 84617620 | 2255 | 2270 | 2270 | 2255 | 11561 |
| 615 | 20240926 | 090300 | 58515095 | 2270 | 2275 | 2275 | 2270 | 106 |
| 616 | 20240926 | 090200 | 58274465 | 2275 | 2260 | 2280 | 2260 | 4347 |
| 617 | 20240926 | 090100 | 48388435 | 2260 | 2265 | 2270 | 2260 | 10154 |
| 618 | 20240926 | 090000 | 25429310 | 2260 | 2245 | 2260 | 2245 | 11294 |