31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 192000 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 13930 |
| 3 | 20240927 | 191900 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 4 | 20240927 | 191800 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 5 | 20240927 | 191700 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 6 | 20240927 | 191600 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 7 | 20240927 | 191500 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 8 | 20240927 | 191400 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 9 | 20240927 | 191300 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 10 | 20240927 | 191200 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 11 | 20240927 | 191100 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 12 | 20240927 | 191000 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 13 | 20240927 | 190900 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 14 | 20240927 | 190800 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 15 | 20240927 | 190700 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 16 | 20240927 | 190600 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 17 | 20240927 | 190500 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 18 | 20240927 | 190400 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 19 | 20240927 | 190300 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 20 | 20240927 | 190200 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 21 | 20240927 | 190100 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 22 | 20240927 | 190000 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 23 | 20240927 | 185900 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 24 | 20240927 | 185800 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 25 | 20240927 | 185700 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 26 | 20240927 | 185600 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 27 | 20240927 | 185500 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 28 | 20240927 | 185400 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 29 | 20240927 | 185300 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 30 | 20240927 | 185200 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 31 | 20240927 | 185100 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 32 | 20240927 | 185000 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 13930 |
| 33 | 20240927 | 184900 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 34 | 20240927 | 184800 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 35 | 20240927 | 184700 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 36 | 20240927 | 184600 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 37 | 20240927 | 184500 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 38 | 20240927 | 184400 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 39 | 20240927 | 184300 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 40 | 20240927 | 184200 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 41 | 20240927 | 184100 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 42 | 20240927 | 184000 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 43 | 20240927 | 183900 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 44 | 20240927 | 183800 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 45 | 20240927 | 183700 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 46 | 20240927 | 183600 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 47 | 20240927 | 183500 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 48 | 20240927 | 183400 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 49 | 20240927 | 183300 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 50 | 20240927 | 183200 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 51 | 20240927 | 183100 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 52 | 20240927 | 183000 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 53 | 20240927 | 182900 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 54 | 20240927 | 182800 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 55 | 20240927 | 182700 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 56 | 20240927 | 182600 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 57 | 20240927 | 182500 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 58 | 20240927 | 182400 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 59 | 20240927 | 182300 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 60 | 20240927 | 182200 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 61 | 20240927 | 182100 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 62 | 20240927 | 182000 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 13930 |
| 63 | 20240927 | 181900 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 64 | 20240927 | 181800 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 65 | 20240927 | 181700 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 66 | 20240927 | 181600 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 67 | 20240927 | 181500 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 68 | 20240927 | 181400 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 69 | 20240927 | 181300 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 70 | 20240927 | 181200 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 71 | 20240927 | 181100 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 72 | 20240927 | 181000 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 73 | 20240927 | 180900 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 74 | 20240927 | 180800 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 75 | 20240927 | 180700 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 76 | 20240927 | 180600 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 77 | 20240927 | 180500 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 78 | 20240927 | 180400 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 79 | 20240927 | 180300 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 80 | 20240927 | 180200 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 81 | 20240927 | 180100 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 82 | 20240927 | 180000 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 83 | 20240927 | 175900 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 84 | 20240927 | 175800 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 85 | 20240927 | 175700 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 86 | 20240927 | 175600 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 87 | 20240927 | 175500 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 88 | 20240927 | 175400 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 89 | 20240927 | 175300 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 90 | 20240927 | 175200 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 91 | 20240927 | 175100 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 92 | 20240927 | 175000 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 13930 |
| 93 | 20240927 | 174900 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 94 | 20240927 | 174800 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 95 | 20240927 | 174700 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 96 | 20240927 | 174600 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 97 | 20240927 | 174500 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 98 | 20240927 | 174400 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 99 | 20240927 | 174300 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 100 | 20240927 | 174200 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 101 | 20240927 | 174100 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 102 | 20240927 | 174000 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 103 | 20240927 | 173900 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 104 | 20240927 | 173800 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 105 | 20240927 | 173700 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 106 | 20240927 | 173600 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 107 | 20240927 | 173500 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 108 | 20240927 | 173400 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 109 | 20240927 | 173300 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 110 | 20240927 | 173200 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 111 | 20240927 | 173100 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 112 | 20240927 | 173000 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 113 | 20240927 | 172900 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 114 | 20240927 | 172800 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 115 | 20240927 | 172700 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 116 | 20240927 | 172600 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 117 | 20240927 | 172500 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 118 | 20240927 | 172400 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 119 | 20240927 | 172300 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 120 | 20240927 | 172200 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 121 | 20240927 | 172100 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 122 | 20240927 | 172000 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 13930 |
| 123 | 20240927 | 171900 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 124 | 20240927 | 171800 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 125 | 20240927 | 171700 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 126 | 20240927 | 171600 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 127 | 20240927 | 171500 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 128 | 20240927 | 171400 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 129 | 20240927 | 171300 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 130 | 20240927 | 171200 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 131 | 20240927 | 171100 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 132 | 20240927 | 171000 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 133 | 20240927 | 170900 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 134 | 20240927 | 170800 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 135 | 20240927 | 170700 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 136 | 20240927 | 170600 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 137 | 20240927 | 170500 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 138 | 20240927 | 170400 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 139 | 20240927 | 170300 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 140 | 20240927 | 170200 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 141 | 20240927 | 170100 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 142 | 20240927 | 170000 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 143 | 20240927 | 165900 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 144 | 20240927 | 165800 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 145 | 20240927 | 165700 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 146 | 20240927 | 165600 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 147 | 20240927 | 165500 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 148 | 20240927 | 165400 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 149 | 20240927 | 165300 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 150 | 20240927 | 165200 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 151 | 20240927 | 165100 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 152 | 20240927 | 165000 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 13930 |
| 153 | 20240927 | 164900 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 154 | 20240927 | 164800 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 155 | 20240927 | 164700 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 156 | 20240927 | 164600 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 157 | 20240927 | 164500 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 158 | 20240927 | 164400 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 159 | 20240927 | 164300 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 160 | 20240927 | 164200 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 161 | 20240927 | 164100 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 162 | 20240927 | 164000 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 163 | 20240927 | 163900 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 164 | 20240927 | 163800 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 165 | 20240927 | 163700 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 166 | 20240927 | 163600 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 167 | 20240927 | 163500 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 168 | 20240927 | 163400 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 169 | 20240927 | 163300 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 170 | 20240927 | 163200 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 171 | 20240927 | 163100 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 172 | 20240927 | 163000 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 173 | 20240927 | 162900 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 174 | 20240927 | 162800 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 175 | 20240927 | 162700 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 176 | 20240927 | 162600 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 177 | 20240927 | 162500 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 178 | 20240927 | 162400 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 179 | 20240927 | 162300 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 180 | 20240927 | 162200 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 181 | 20240927 | 162100 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 182 | 20240927 | 162000 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 13930 |
| 183 | 20240927 | 161900 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 184 | 20240927 | 161800 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 185 | 20240927 | 161700 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 186 | 20240927 | 161600 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 187 | 20240927 | 161500 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 188 | 20240927 | 161400 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 189 | 20240927 | 161300 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 190 | 20240927 | 161200 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 191 | 20240927 | 161100 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 192 | 20240927 | 161000 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 193 | 20240927 | 160900 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 194 | 20240927 | 160800 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 195 | 20240927 | 160700 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 196 | 20240927 | 160600 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 197 | 20240927 | 160500 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 198 | 20240927 | 160400 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 199 | 20240927 | 160300 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 200 | 20240927 | 160200 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 201 | 20240927 | 160100 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 202 | 20240927 | 160000 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 203 | 20240927 | 155900 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 204 | 20240927 | 155800 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 205 | 20240927 | 155700 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 206 | 20240927 | 155600 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 207 | 20240927 | 155500 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 208 | 20240927 | 155400 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 209 | 20240927 | 155300 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 210 | 20240927 | 155200 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 211 | 20240927 | 155100 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 212 | 20240927 | 155000 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 13930 |
| 213 | 20240927 | 154900 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 214 | 20240927 | 154800 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 215 | 20240927 | 154700 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 216 | 20240927 | 154600 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 217 | 20240927 | 154500 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 218 | 20240927 | 154400 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 219 | 20240927 | 154300 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 220 | 20240927 | 154200 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 221 | 20240927 | 154100 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 222 | 20240927 | 154000 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 223 | 20240927 | 153900 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 224 | 20240927 | 153800 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 225 | 20240927 | 153700 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 226 | 20240927 | 153600 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 227 | 20240927 | 153500 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 228 | 20240927 | 153400 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 229 | 20240927 | 153300 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 230 | 20240927 | 153200 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 231 | 20240927 | 153100 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 232 | 20240927 | 153000 | 3000973765 | 3780 | 3780 | 3780 | 3780 | 13930 |
| 233 | 20240927 | 152900 | 2948318365 | 3795 | 3795 | 3795 | 3795 | 0 |
| 234 | 20240927 | 152800 | 2948318365 | 3795 | 3795 | 3795 | 3795 | 0 |
| 235 | 20240927 | 152700 | 2948318365 | 3795 | 3795 | 3795 | 3795 | 0 |
| 236 | 20240927 | 152600 | 2948318365 | 3795 | 3795 | 3795 | 3795 | 0 |
| 237 | 20240927 | 152500 | 2948318365 | 3795 | 3795 | 3795 | 3795 | 0 |
| 238 | 20240927 | 152400 | 2948318365 | 3795 | 3795 | 3795 | 3795 | 0 |
| 239 | 20240927 | 152300 | 2948318365 | 3795 | 3795 | 3795 | 3795 | 0 |
| 240 | 20240927 | 152200 | 2948318365 | 3795 | 3795 | 3795 | 3795 | 0 |
| 241 | 20240927 | 152100 | 2948318365 | 3795 | 3795 | 3795 | 3795 | 0 |
| 242 | 20240927 | 152000 | 2948318365 | 3795 | 3795 | 3795 | 3795 | 0 |
| 243 | 20240927 | 151900 | 2948318365 | 3795 | 3805 | 3810 | 3785 | 12854 |
| 244 | 20240927 | 151800 | 2899489330 | 3805 | 3790 | 3810 | 3790 | 5585 |
| 245 | 20240927 | 151700 | 2878282855 | 3795 | 3800 | 3800 | 3790 | 2315 |
| 246 | 20240927 | 151600 | 2869501390 | 3790 | 3795 | 3800 | 3790 | 915 |
| 247 | 20240927 | 151500 | 2866031820 | 3795 | 3800 | 3805 | 3795 | 1190 |
| 248 | 20240927 | 151400 | 2861510605 | 3805 | 3805 | 3805 | 3795 | 709 |
| 249 | 20240927 | 151300 | 2858819540 | 3795 | 3805 | 3805 | 3795 | 1090 |
| 250 | 20240927 | 151200 | 2854682475 | 3800 | 3800 | 3800 | 3800 | 218 |
| 251 | 20240927 | 151100 | 2853854075 | 3800 | 3800 | 3800 | 3795 | 1837 |
| 252 | 20240927 | 151000 | 2846874745 | 3800 | 3800 | 3800 | 3800 | 1208 |
| 253 | 20240927 | 150900 | 2842284345 | 3800 | 3800 | 3800 | 3800 | 728 |
| 254 | 20240927 | 150800 | 2839517945 | 3800 | 3800 | 3805 | 3800 | 500 |
| 255 | 20240927 | 150700 | 2837617735 | 3800 | 3800 | 3805 | 3800 | 419 |
| 256 | 20240927 | 150600 | 2836024535 | 3800 | 3800 | 3805 | 3800 | 2353 |
| 257 | 20240927 | 150500 | 2827083130 | 3800 | 3805 | 3805 | 3800 | 653 |
| 258 | 20240927 | 150400 | 2824601725 | 3805 | 3805 | 3805 | 3805 | 13 |
| 259 | 20240927 | 150300 | 2824552260 | 3805 | 3805 | 3805 | 3800 | 47 |
| 260 | 20240927 | 150200 | 2824373440 | 3800 | 3805 | 3805 | 3800 | 207 |
| 261 | 20240927 | 150100 | 2823586105 | 3805 | 3810 | 3810 | 3805 | 524 |
| 262 | 20240927 | 150000 | 2821592280 | 3805 | 3805 | 3805 | 3805 | 470 |
| 263 | 20240927 | 145900 | 2819803930 | 3805 | 3805 | 3805 | 3805 | 494 |
| 264 | 20240927 | 145800 | 2817924260 | 3810 | 3800 | 3810 | 3800 | 4461 |
| 265 | 20240927 | 145700 | 2800964215 | 3800 | 3795 | 3800 | 3795 | 1266 |
| 266 | 20240927 | 145600 | 2796159540 | 3800 | 3800 | 3800 | 3800 | 1 |
| 267 | 20240927 | 145500 | 2796155740 | 3795 | 3800 | 3800 | 3795 | 500 |
| 268 | 20240927 | 145400 | 2794257240 | 3795 | 3790 | 3795 | 3790 | 3447 |
| 269 | 20240927 | 145300 | 2781185645 | 3790 | 3790 | 3795 | 3790 | 1895 |
| 270 | 20240927 | 145200 | 2774003590 | 3790 | 3790 | 3795 | 3790 | 142 |
| 271 | 20240927 | 145100 | 2773465405 | 3790 | 3800 | 3800 | 3790 | 468 |
| 272 | 20240927 | 145000 | 2771689890 | 3800 | 3800 | 3800 | 3795 | 8 |
| 273 | 20240927 | 144900 | 2771659520 | 3800 | 3800 | 3800 | 3795 | 440 |
| 274 | 20240927 | 144800 | 2769989710 | 3795 | 3795 | 3795 | 3795 | 1393 |
| 275 | 20240927 | 144700 | 2764703275 | 3800 | 3795 | 3800 | 3785 | 3151 |
| 276 | 20240927 | 144600 | 2752745245 | 3790 | 3790 | 3795 | 3790 | 1031 |
| 277 | 20240927 | 144500 | 2748835750 | 3790 | 3795 | 3795 | 3790 | 282 |
| 278 | 20240927 | 144400 | 2747766855 | 3795 | 3795 | 3795 | 3790 | 302 |
| 279 | 20240927 | 144300 | 2746621765 | 3795 | 3790 | 3795 | 3790 | 782 |
| 280 | 20240927 | 144200 | 2743656410 | 3790 | 3795 | 3795 | 3790 | 890 |
| 281 | 20240927 | 144100 | 2740283275 | 3795 | 3795 | 3795 | 3795 | 1297 |
| 282 | 20240927 | 144000 | 2735361160 | 3795 | 3795 | 3800 | 3790 | 1440 |
| 283 | 20240927 | 143900 | 2729897455 | 3795 | 3790 | 3800 | 3790 | 522 |
| 284 | 20240927 | 143800 | 2727918945 | 3790 | 3800 | 3800 | 3790 | 1365 |
| 285 | 20240927 | 143700 | 2722745295 | 3800 | 3795 | 3800 | 3790 | 1340 |
| 286 | 20240927 | 143600 | 2717666015 | 3800 | 3795 | 3805 | 3795 | 8460 |
| 287 | 20240927 | 143500 | 2685542430 | 3790 | 3795 | 3795 | 3790 | 1767 |
| 288 | 20240927 | 143400 | 2678840420 | 3795 | 3790 | 3795 | 3790 | 3782 |
| 289 | 20240927 | 143300 | 2664504380 | 3790 | 3795 | 3795 | 3790 | 1345 |
| 290 | 20240927 | 143200 | 2659402095 | 3795 | 3795 | 3800 | 3795 | 4640 |
| 291 | 20240927 | 143100 | 2641791445 | 3795 | 3795 | 3795 | 3795 | 212 |
| 292 | 20240927 | 143000 | 2640986905 | 3795 | 3795 | 3795 | 3795 | 382 |
| 293 | 20240927 | 142900 | 2639537215 | 3795 | 3800 | 3800 | 3795 | 4649 |
| 294 | 20240927 | 142800 | 2621875750 | 3800 | 3805 | 3805 | 3800 | 1251 |
| 295 | 20240927 | 142700 | 2617117465 | 3805 | 3805 | 3805 | 3805 | 1366 |
| 296 | 20240927 | 142600 | 2611919835 | 3805 | 3810 | 3815 | 3805 | 1106 |
| 297 | 20240927 | 142500 | 2607707035 | 3810 | 3815 | 3815 | 3810 | 213 |
| 298 | 20240927 | 142400 | 2606895495 | 3810 | 3810 | 3810 | 3810 | 25 |
| 299 | 20240927 | 142300 | 2606800245 | 3815 | 3815 | 3815 | 3815 | 104 |
| 300 | 20240927 | 142200 | 2606403485 | 3820 | 3815 | 3820 | 3815 | 523 |
| 301 | 20240927 | 142100 | 2604405675 | 3820 | 3815 | 3820 | 3810 | 1023 |
| 302 | 20240927 | 142000 | 2600502665 | 3820 | 3815 | 3820 | 3810 | 662 |
| 303 | 20240927 | 141900 | 2597978020 | 3815 | 3810 | 3820 | 3810 | 10 |
| 304 | 20240927 | 141800 | 2597939905 | 3810 | 3815 | 3815 | 3810 | 449 |
| 305 | 20240927 | 141700 | 2596229190 | 3810 | 3810 | 3810 | 3810 | 228 |
| 306 | 20240927 | 141600 | 2595360510 | 3815 | 3820 | 3820 | 3815 | 445 |
| 307 | 20240927 | 141500 | 2593661830 | 3820 | 3820 | 3820 | 3815 | 134 |
| 308 | 20240927 | 141400 | 2593150610 | 3815 | 3815 | 3820 | 3815 | 3071 |
| 309 | 20240927 | 141300 | 2581433745 | 3815 | 3810 | 3815 | 3810 | 1391 |
| 310 | 20240927 | 141200 | 2576133895 | 3810 | 3815 | 3815 | 3810 | 164 |
| 311 | 20240927 | 141100 | 2575509050 | 3810 | 3800 | 3815 | 3800 | 551 |
| 312 | 20240927 | 141000 | 2573410100 | 3815 | 3815 | 3815 | 3805 | 2868 |
| 313 | 20240927 | 140900 | 2562494385 | 3810 | 3815 | 3820 | 3805 | 3194 |
| 314 | 20240927 | 140800 | 2550325815 | 3815 | 3810 | 3815 | 3810 | 496 |
| 315 | 20240927 | 140700 | 2548435535 | 3815 | 3805 | 3815 | 3805 | 197 |
| 316 | 20240927 | 140600 | 2547685850 | 3815 | 3800 | 3815 | 3800 | 4065 |
| 317 | 20240927 | 140500 | 2532204985 | 3810 | 3810 | 3810 | 3805 | 224 |
| 318 | 20240927 | 140400 | 2531352655 | 3805 | 3805 | 3810 | 3805 | 547 |
| 319 | 20240927 | 140300 | 2529271315 | 3810 | 3815 | 3815 | 3810 | 522 |
| 320 | 20240927 | 140200 | 2527281975 | 3815 | 3810 | 3815 | 3805 | 616 |
| 321 | 20240927 | 140100 | 2524936285 | 3815 | 3810 | 3815 | 3805 | 1314 |
| 322 | 20240927 | 140000 | 2519930615 | 3815 | 3815 | 3815 | 3810 | 221 |
| 323 | 20240927 | 135900 | 2519088015 | 3810 | 3815 | 3815 | 3810 | 1458 |
| 324 | 20240927 | 135800 | 2513533025 | 3810 | 3810 | 3810 | 3810 | 207 |
| 325 | 20240927 | 135700 | 2512744355 | 3810 | 3810 | 3815 | 3805 | 368 |
| 326 | 20240927 | 135600 | 2511342755 | 3815 | 3810 | 3815 | 3805 | 406 |
| 327 | 20240927 | 135500 | 2509796155 | 3815 | 3810 | 3815 | 3805 | 240 |
| 328 | 20240927 | 135400 | 2508882730 | 3815 | 3810 | 3815 | 3805 | 299 |
| 329 | 20240927 | 135300 | 2507744325 | 3815 | 3805 | 3815 | 3805 | 1033 |
| 330 | 20240927 | 135200 | 2503810295 | 3805 | 3810 | 3815 | 3805 | 392 |
| 331 | 20240927 | 135100 | 2502318500 | 3810 | 3810 | 3815 | 3810 | 553 |
| 332 | 20240927 | 135000 | 2500210570 | 3805 | 3810 | 3810 | 3805 | 170 |
| 333 | 20240927 | 134900 | 2499563710 | 3805 | 3810 | 3810 | 3805 | 322 |
| 334 | 20240927 | 134800 | 2498338470 | 3805 | 3810 | 3815 | 3805 | 2472 |
| 335 | 20240927 | 134700 | 2488926260 | 3810 | 3815 | 3815 | 3810 | 155 |
| 336 | 20240927 | 134600 | 2488335700 | 3810 | 3815 | 3815 | 3810 | 299 |
| 337 | 20240927 | 134500 | 2487196500 | 3815 | 3810 | 3815 | 3805 | 1460 |
| 338 | 20240927 | 134400 | 2481635585 | 3805 | 3815 | 3815 | 3805 | 201 |
| 339 | 20240927 | 134300 | 2480870765 | 3810 | 3810 | 3810 | 3810 | 236 |
| 340 | 20240927 | 134200 | 2479971605 | 3805 | 3810 | 3810 | 3805 | 486 |
| 341 | 20240927 | 134100 | 2478122355 | 3810 | 3810 | 3815 | 3810 | 281 |
| 342 | 20240927 | 134000 | 2477051495 | 3815 | 3810 | 3815 | 3800 | 3084 |
| 343 | 20240927 | 133900 | 2465293000 | 3805 | 3805 | 3805 | 3805 | 526 |
| 344 | 20240927 | 133800 | 2463291570 | 3815 | 3810 | 3815 | 3805 | 177 |
| 345 | 20240927 | 133700 | 2462617890 | 3805 | 3805 | 3805 | 3805 | 134 |
| 346 | 20240927 | 133600 | 2462108020 | 3805 | 3800 | 3815 | 3800 | 11361 |
| 347 | 20240927 | 133500 | 2418859390 | 3800 | 3805 | 3810 | 3800 | 733 |
| 348 | 20240927 | 133400 | 2416071170 | 3810 | 3810 | 3810 | 3805 | 56 |
| 349 | 20240927 | 133300 | 2415858030 | 3805 | 3805 | 3805 | 3805 | 0 |
| 350 | 20240927 | 133200 | 2415858030 | 3805 | 3815 | 3815 | 3805 | 8237 |
| 351 | 20240927 | 133100 | 2384475905 | 3815 | 3805 | 3820 | 3800 | 7636 |
| 352 | 20240927 | 133000 | 2355425285 | 3810 | 3810 | 3810 | 3810 | 303 |
| 353 | 20240927 | 132900 | 2354270855 | 3815 | 3815 | 3815 | 3800 | 3916 |
| 354 | 20240927 | 132800 | 2339375290 | 3815 | 3815 | 3815 | 3815 | 51 |
| 355 | 20240927 | 132700 | 2339180725 | 3815 | 3820 | 3820 | 3810 | 2641 |
| 356 | 20240927 | 132600 | 2329117460 | 3815 | 3815 | 3815 | 3815 | 10 |
| 357 | 20240927 | 132500 | 2329079310 | 3810 | 3820 | 3820 | 3810 | 4640 |
| 358 | 20240927 | 132400 | 2311387050 | 3825 | 3805 | 3825 | 3805 | 7087 |
| 359 | 20240927 | 132300 | 2284341605 | 3810 | 3810 | 3810 | 3810 | 513 |
| 360 | 20240927 | 132200 | 2282387075 | 3810 | 3810 | 3810 | 3810 | 0 |
| 361 | 20240927 | 132100 | 2282387075 | 3810 | 3815 | 3815 | 3810 | 1524 |
| 362 | 20240927 | 132000 | 2276577445 | 3815 | 3815 | 3815 | 3810 | 1301 |
| 363 | 20240927 | 131900 | 2271616395 | 3815 | 3815 | 3815 | 3815 | 7 |
| 364 | 20240927 | 131800 | 2271589690 | 3815 | 3825 | 3825 | 3810 | 13978 |
| 365 | 20240927 | 131700 | 2218283030 | 3825 | 3830 | 3830 | 3825 | 605 |
| 366 | 20240927 | 131600 | 2215967405 | 3830 | 3830 | 3830 | 3830 | 54 |
| 367 | 20240927 | 131500 | 2215760585 | 3830 | 3835 | 3835 | 3830 | 166 |
| 368 | 20240927 | 131400 | 2215124755 | 3835 | 3840 | 3840 | 3835 | 385 |
| 369 | 20240927 | 131300 | 2213648165 | 3840 | 3840 | 3840 | 3835 | 601 |
| 370 | 20240927 | 131200 | 2211340330 | 3835 | 3835 | 3835 | 3830 | 1943 |
| 371 | 20240927 | 131100 | 2203890000 | 3835 | 3835 | 3835 | 3835 | 473 |
| 372 | 20240927 | 131000 | 2202076045 | 3835 | 3835 | 3835 | 3835 | 2233 |
| 373 | 20240927 | 130900 | 2193512490 | 3835 | 3830 | 3835 | 3830 | 3959 |
| 374 | 20240927 | 130800 | 2178348320 | 3830 | 3820 | 3830 | 3820 | 7298 |
| 375 | 20240927 | 130700 | 2150449625 | 3820 | 3820 | 3820 | 3820 | 470 |
| 376 | 20240927 | 130600 | 2148654225 | 3820 | 3815 | 3820 | 3815 | 1360 |
| 377 | 20240927 | 130500 | 2143465475 | 3815 | 3815 | 3815 | 3815 | 1 |
| 378 | 20240927 | 130400 | 2143461660 | 3820 | 3825 | 3825 | 3820 | 1351 |
| 379 | 20240927 | 130300 | 2138300590 | 3825 | 3825 | 3825 | 3825 | 251 |
| 380 | 20240927 | 130200 | 2137340515 | 3825 | 3825 | 3825 | 3825 | 11 |
| 381 | 20240927 | 130100 | 2137298440 | 3825 | 3825 | 3825 | 3825 | 0 |
| 382 | 20240927 | 130000 | 2137298440 | 3825 | 3825 | 3825 | 3825 | 10 |
| 383 | 20240927 | 125900 | 2137260190 | 3815 | 3815 | 3815 | 3815 | 0 |
| 384 | 20240927 | 125800 | 2137260190 | 3815 | 3815 | 3815 | 3815 | 2536 |
| 385 | 20240927 | 125700 | 2127585350 | 3815 | 3815 | 3815 | 3815 | 17 |
| 386 | 20240927 | 125600 | 2127520495 | 3815 | 3810 | 3815 | 3810 | 49 |
| 387 | 20240927 | 125500 | 2127333710 | 3815 | 3815 | 3815 | 3815 | 432 |
| 388 | 20240927 | 125400 | 2125685630 | 3815 | 3820 | 3820 | 3815 | 1781 |
| 389 | 20240927 | 125300 | 2118882995 | 3825 | 3825 | 3825 | 3825 | 1365 |
| 390 | 20240927 | 125200 | 2113661870 | 3825 | 3825 | 3825 | 3825 | 316 |
| 391 | 20240927 | 125100 | 2112453170 | 3825 | 3820 | 3825 | 3820 | 5252 |
| 392 | 20240927 | 125000 | 2092365530 | 3820 | 3815 | 3825 | 3815 | 1973 |
| 393 | 20240927 | 124900 | 2084832600 | 3820 | 3820 | 3820 | 3820 | 211 |
| 394 | 20240927 | 124800 | 2084026580 | 3820 | 3820 | 3820 | 3820 | 130 |
| 395 | 20240927 | 124700 | 2083529980 | 3815 | 3815 | 3820 | 3815 | 529 |
| 396 | 20240927 | 124600 | 2081509355 | 3820 | 3820 | 3820 | 3820 | 231 |
| 397 | 20240927 | 124500 | 2080626935 | 3820 | 3820 | 3825 | 3820 | 292 |
| 398 | 20240927 | 124400 | 2079511210 | 3825 | 3825 | 3825 | 3820 | 322 |
| 399 | 20240927 | 124300 | 2078280430 | 3825 | 3825 | 3825 | 3820 | 302 |
| 400 | 20240927 | 124200 | 2077126190 | 3825 | 3820 | 3825 | 3820 | 53 |
| 401 | 20240927 | 124100 | 2076923480 | 3820 | 3820 | 3820 | 3820 | 190 |
| 402 | 20240927 | 124000 | 2076197680 | 3825 | 3825 | 3825 | 3825 | 60 |
| 403 | 20240927 | 123900 | 2075968180 | 3825 | 3820 | 3825 | 3820 | 862 |
| 404 | 20240927 | 123800 | 2072675090 | 3825 | 3825 | 3825 | 3820 | 201 |
| 405 | 20240927 | 123700 | 2071907030 | 3825 | 3825 | 3825 | 3825 | 250 |
| 406 | 20240927 | 123600 | 2070950780 | 3825 | 3820 | 3825 | 3820 | 104 |
| 407 | 20240927 | 123500 | 2070553000 | 3820 | 3820 | 3820 | 3820 | 0 |
| 408 | 20240927 | 123400 | 2070553000 | 3820 | 3815 | 3820 | 3815 | 4765 |
| 409 | 20240927 | 123300 | 2052372875 | 3815 | 3815 | 3815 | 3815 | 101 |
| 410 | 20240927 | 123200 | 2051987560 | 3815 | 3810 | 3815 | 3810 | 76 |
| 411 | 20240927 | 123100 | 2051697875 | 3810 | 3810 | 3810 | 3810 | 1 |
| 412 | 20240927 | 123000 | 2051694065 | 3810 | 3815 | 3815 | 3810 | 55 |
| 413 | 20240927 | 122900 | 2051484490 | 3815 | 3815 | 3815 | 3815 | 158 |
| 414 | 20240927 | 122800 | 2050881720 | 3810 | 3810 | 3810 | 3810 | 153 |
| 415 | 20240927 | 122700 | 2050298790 | 3810 | 3815 | 3815 | 3810 | 492 |
| 416 | 20240927 | 122600 | 2048424260 | 3815 | 3810 | 3815 | 3810 | 232 |
| 417 | 20240927 | 122500 | 2047540180 | 3810 | 3810 | 3810 | 3810 | 82 |
| 418 | 20240927 | 122400 | 2047227760 | 3810 | 3810 | 3810 | 3810 | 26 |
| 419 | 20240927 | 122300 | 2047128700 | 3810 | 3815 | 3815 | 3810 | 37 |
| 420 | 20240927 | 122200 | 2046987600 | 3805 | 3805 | 3805 | 3805 | 0 |
| 421 | 20240927 | 122100 | 2046987600 | 3805 | 3810 | 3810 | 3805 | 1800 |
| 422 | 20240927 | 122000 | 2040134620 | 3810 | 3810 | 3810 | 3810 | 320 |
| 423 | 20240927 | 121900 | 2038915420 | 3810 | 3815 | 3815 | 3810 | 291 |
| 424 | 20240927 | 121800 | 2037805710 | 3815 | 3815 | 3815 | 3815 | 52 |
| 425 | 20240927 | 121700 | 2037607330 | 3815 | 3815 | 3815 | 3815 | 174 |
| 426 | 20240927 | 121600 | 2036943520 | 3815 | 3815 | 3815 | 3815 | 1 |
| 427 | 20240927 | 121500 | 2036939705 | 3810 | 3810 | 3810 | 3810 | 25 |
| 428 | 20240927 | 121400 | 2036844455 | 3810 | 3810 | 3810 | 3810 | 420 |
| 429 | 20240927 | 121300 | 2035244255 | 3815 | 3815 | 3815 | 3815 | 179 |
| 430 | 20240927 | 121200 | 2034561370 | 3815 | 3815 | 3815 | 3815 | 640 |
| 431 | 20240927 | 121100 | 2032119770 | 3805 | 3810 | 3810 | 3805 | 300 |
| 432 | 20240927 | 121000 | 2030977055 | 3815 | 3810 | 3815 | 3810 | 200 |
| 433 | 20240927 | 120900 | 2030214555 | 3810 | 3810 | 3810 | 3810 | 0 |
| 434 | 20240927 | 120800 | 2030214555 | 3810 | 3820 | 3820 | 3805 | 12682 |
| 435 | 20240927 | 120700 | 1981898570 | 3825 | 3825 | 3825 | 3825 | 303 |
| 436 | 20240927 | 120600 | 1980739595 | 3820 | 3820 | 3820 | 3820 | 3084 |
| 437 | 20240927 | 120500 | 1968958715 | 3820 | 3820 | 3820 | 3815 | 2056 |
| 438 | 20240927 | 120400 | 1961115055 | 3820 | 3820 | 3820 | 3820 | 11 |
| 439 | 20240927 | 120300 | 1961073035 | 3820 | 3820 | 3820 | 3820 | 1490 |
| 440 | 20240927 | 120200 | 1955381235 | 3820 | 3820 | 3820 | 3820 | 491 |
| 441 | 20240927 | 120100 | 1953505615 | 3820 | 3820 | 3820 | 3820 | 406 |
| 442 | 20240927 | 120000 | 1951954695 | 3820 | 3820 | 3820 | 3820 | 1000 |
| 443 | 20240927 | 115900 | 1948134695 | 3820 | 3825 | 3825 | 3820 | 98 |
| 444 | 20240927 | 115800 | 1947760320 | 3820 | 3820 | 3820 | 3820 | 10 |
| 445 | 20240927 | 115700 | 1947722120 | 3825 | 3820 | 3825 | 3820 | 21 |
| 446 | 20240927 | 115600 | 1947641895 | 3820 | 3820 | 3825 | 3820 | 801 |
| 447 | 20240927 | 115500 | 1944582070 | 3820 | 3820 | 3820 | 3820 | 6 |
| 448 | 20240927 | 115400 | 1944559150 | 3825 | 3825 | 3825 | 3820 | 116 |
| 449 | 20240927 | 115300 | 1944115700 | 3825 | 3825 | 3825 | 3825 | 131 |
| 450 | 20240927 | 115200 | 1943614625 | 3825 | 3820 | 3825 | 3820 | 8 |
| 451 | 20240927 | 115100 | 1943584050 | 3820 | 3820 | 3825 | 3820 | 1015 |
| 452 | 20240927 | 115000 | 1939706595 | 3820 | 3820 | 3820 | 3820 | 161 |
| 453 | 20240927 | 114900 | 1939091575 | 3825 | 3825 | 3825 | 3825 | 53 |
| 454 | 20240927 | 114800 | 1938888850 | 3825 | 3825 | 3825 | 3825 | 3 |
| 455 | 20240927 | 114700 | 1938877375 | 3825 | 3825 | 3825 | 3825 | 611 |
| 456 | 20240927 | 114600 | 1936540300 | 3825 | 3825 | 3825 | 3825 | 177 |
| 457 | 20240927 | 114500 | 1935863275 | 3820 | 3830 | 3830 | 3820 | 12 |
| 458 | 20240927 | 114400 | 1935817360 | 3830 | 3825 | 3830 | 3825 | 237 |
| 459 | 20240927 | 114300 | 1934910720 | 3830 | 3830 | 3830 | 3830 | 0 |
| 460 | 20240927 | 114200 | 1934910720 | 3830 | 3825 | 3830 | 3825 | 101 |
| 461 | 20240927 | 114100 | 1934523915 | 3830 | 3825 | 3830 | 3820 | 3950 |
| 462 | 20240927 | 114000 | 1919434350 | 3825 | 3815 | 3825 | 3815 | 4664 |
| 463 | 20240927 | 113900 | 1901604825 | 3810 | 3815 | 3815 | 3810 | 394 |
| 464 | 20240927 | 113800 | 1900103675 | 3810 | 3820 | 3820 | 3810 | 543 |
| 465 | 20240927 | 113700 | 1898034815 | 3815 | 3820 | 3820 | 3815 | 1658 |
| 466 | 20240927 | 113600 | 1891709515 | 3820 | 3820 | 3820 | 3820 | 277 |
| 467 | 20240927 | 113500 | 1890651375 | 3825 | 3820 | 3825 | 3820 | 259 |
| 468 | 20240927 | 113400 | 1889661485 | 3820 | 3825 | 3825 | 3820 | 352 |
| 469 | 20240927 | 113300 | 1888316715 | 3825 | 3825 | 3825 | 3820 | 102 |
| 470 | 20240927 | 113200 | 1887926765 | 3825 | 3825 | 3825 | 3825 | 255 |
| 471 | 20240927 | 113100 | 1886951390 | 3825 | 3825 | 3825 | 3820 | 23990 |
| 472 | 20240927 | 113000 | 1795192640 | 3825 | 3830 | 3830 | 3825 | 960 |
| 473 | 20240927 | 112900 | 1791520485 | 3830 | 3830 | 3830 | 3830 | 262 |
| 474 | 20240927 | 112800 | 1790517025 | 3830 | 3835 | 3835 | 3825 | 1883 |
| 475 | 20240927 | 112700 | 1783303635 | 3830 | 3835 | 3835 | 3830 | 306 |
| 476 | 20240927 | 112600 | 1782130650 | 3835 | 3835 | 3835 | 3830 | 605 |
| 477 | 20240927 | 112500 | 1779812650 | 3835 | 3835 | 3835 | 3830 | 531 |
| 478 | 20240927 | 112400 | 1777778315 | 3830 | 3830 | 3830 | 3830 | 201 |
| 479 | 20240927 | 112300 | 1777008485 | 3835 | 3835 | 3835 | 3835 | 6 |
| 480 | 20240927 | 112200 | 1776985475 | 3835 | 3830 | 3835 | 3830 | 7372 |
| 481 | 20240927 | 112100 | 1748750655 | 3835 | 3835 | 3835 | 3830 | 1161 |
| 482 | 20240927 | 112000 | 1744303220 | 3835 | 3835 | 3835 | 3835 | 1 |
| 483 | 20240927 | 111900 | 1744299385 | 3835 | 3835 | 3835 | 3835 | 1411 |
| 484 | 20240927 | 111800 | 1738888200 | 3835 | 3835 | 3835 | 3830 | 264 |
| 485 | 20240927 | 111700 | 1737875890 | 3835 | 3835 | 3835 | 3835 | 25 |
| 486 | 20240927 | 111600 | 1737780015 | 3835 | 3835 | 3835 | 3835 | 765 |
| 487 | 20240927 | 111500 | 1734846240 | 3835 | 3830 | 3835 | 3830 | 99 |
| 488 | 20240927 | 111400 | 1734466825 | 3830 | 3830 | 3830 | 3830 | 3 |
| 489 | 20240927 | 111300 | 1734455335 | 3830 | 3815 | 3830 | 3815 | 9641 |
| 490 | 20240927 | 111200 | 1697616910 | 3815 | 3815 | 3815 | 3815 | 3 |
| 491 | 20240927 | 111100 | 1697605465 | 3810 | 3815 | 3815 | 3810 | 181 |
| 492 | 20240927 | 111000 | 1696915450 | 3815 | 3810 | 3815 | 3810 | 66 |
| 493 | 20240927 | 110900 | 1696663910 | 3810 | 3810 | 3810 | 3810 | 31 |
| 494 | 20240927 | 110800 | 1696545800 | 3810 | 3810 | 3810 | 3810 | 95 |
| 495 | 20240927 | 110700 | 1696183850 | 3815 | 3815 | 3815 | 3815 | 51 |
| 496 | 20240927 | 110600 | 1695989285 | 3815 | 3820 | 3820 | 3815 | 550 |
| 497 | 20240927 | 110500 | 1693890810 | 3820 | 3820 | 3820 | 3820 | 79 |
| 498 | 20240927 | 110400 | 1693589030 | 3820 | 3820 | 3820 | 3815 | 126 |
| 499 | 20240927 | 110300 | 1693107960 | 3820 | 3820 | 3820 | 3820 | 75 |
| 500 | 20240927 | 110200 | 1692821460 | 3820 | 3820 | 3820 | 3820 | 20 |
| 501 | 20240927 | 110100 | 1692745060 | 3815 | 3815 | 3815 | 3815 | 3179 |
| 502 | 20240927 | 110000 | 1680617175 | 3815 | 3815 | 3815 | 3815 | 131 |
| 503 | 20240927 | 105900 | 1680117410 | 3820 | 3820 | 3820 | 3820 | 108 |
| 504 | 20240927 | 105800 | 1679704850 | 3820 | 3820 | 3820 | 3820 | 177 |
| 505 | 20240927 | 105700 | 1679028710 | 3820 | 3820 | 3820 | 3820 | 356 |
| 506 | 20240927 | 105600 | 1677668790 | 3820 | 3820 | 3825 | 3820 | 777 |
| 507 | 20240927 | 105500 | 1674700620 | 3820 | 3820 | 3820 | 3820 | 2 |
| 508 | 20240927 | 105400 | 1674692980 | 3825 | 3820 | 3825 | 3820 | 1372 |
| 509 | 20240927 | 105300 | 1669451840 | 3815 | 3815 | 3815 | 3810 | 2401 |
| 510 | 20240927 | 105200 | 1660297495 | 3815 | 3810 | 3815 | 3810 | 386 |
| 511 | 20240927 | 105100 | 1658825335 | 3805 | 3810 | 3810 | 3805 | 49 |
| 512 | 20240927 | 105000 | 1658638650 | 3805 | 3810 | 3810 | 3805 | 640 |
| 513 | 20240927 | 104900 | 1656200310 | 3810 | 3815 | 3815 | 3810 | 1806 |
| 514 | 20240927 | 104800 | 1649319150 | 3815 | 3815 | 3815 | 3815 | 5 |
| 515 | 20240927 | 104700 | 1649300075 | 3815 | 3810 | 3815 | 3810 | 320 |
| 516 | 20240927 | 104600 | 1648080775 | 3810 | 3815 | 3815 | 3810 | 1295 |
| 517 | 20240927 | 104500 | 1643146820 | 3815 | 3810 | 3815 | 3810 | 58 |
| 518 | 20240927 | 104400 | 1642925555 | 3810 | 3810 | 3810 | 3810 | 511 |
| 519 | 20240927 | 104300 | 1640978645 | 3810 | 3815 | 3815 | 3810 | 312 |
| 520 | 20240927 | 104200 | 1639788395 | 3815 | 3825 | 3825 | 3810 | 1028 |
| 521 | 20240927 | 104100 | 1635869040 | 3825 | 3825 | 3825 | 3825 | 1 |
| 522 | 20240927 | 104000 | 1635865215 | 3825 | 3825 | 3825 | 3820 | 36 |
| 523 | 20240927 | 103900 | 1635727520 | 3830 | 3835 | 3835 | 3820 | 1096 |
| 524 | 20240927 | 103800 | 1631539680 | 3835 | 3805 | 3835 | 3805 | 15727 |
| 525 | 20240927 | 103700 | 1571487535 | 3805 | 3805 | 3810 | 3805 | 102 |
| 526 | 20240927 | 103600 | 1571099180 | 3805 | 3805 | 3805 | 3800 | 1389 |
| 527 | 20240927 | 103500 | 1565820355 | 3805 | 3810 | 3810 | 3805 | 344 |
| 528 | 20240927 | 103400 | 1564510925 | 3810 | 3810 | 3810 | 3805 | 2646 |
| 529 | 20240927 | 103300 | 1554437435 | 3810 | 3810 | 3810 | 3810 | 2039 |
| 530 | 20240927 | 103200 | 1546668845 | 3810 | 3815 | 3815 | 3810 | 5260 |
| 531 | 20240927 | 103100 | 1526628120 | 3815 | 3810 | 3815 | 3810 | 53 |
| 532 | 20240927 | 103000 | 1526426175 | 3810 | 3810 | 3815 | 3810 | 1004 |
| 533 | 20240927 | 102900 | 1522600920 | 3815 | 3810 | 3815 | 3810 | 227 |
| 534 | 20240927 | 102800 | 1521735915 | 3815 | 3815 | 3815 | 3815 | 115 |
| 535 | 20240927 | 102700 | 1521297190 | 3815 | 3820 | 3820 | 3810 | 5531 |
| 536 | 20240927 | 102600 | 1500213725 | 3825 | 3820 | 3825 | 3815 | 1283 |
| 537 | 20240927 | 102500 | 1495313300 | 3820 | 3820 | 3820 | 3820 | 1 |
| 538 | 20240927 | 102400 | 1495309480 | 3815 | 3820 | 3820 | 3815 | 86 |
| 539 | 20240927 | 102300 | 1494981080 | 3820 | 3820 | 3820 | 3820 | 173 |
| 540 | 20240927 | 102200 | 1494320220 | 3820 | 3825 | 3825 | 3820 | 1174 |
| 541 | 20240927 | 102100 | 1489834540 | 3825 | 3825 | 3825 | 3825 | 19 |
| 542 | 20240927 | 102000 | 1489761865 | 3825 | 3820 | 3825 | 3820 | 774 |
| 543 | 20240927 | 101900 | 1486805160 | 3825 | 3820 | 3825 | 3820 | 1573 |
| 544 | 20240927 | 101800 | 1480795800 | 3825 | 3820 | 3825 | 3815 | 1611 |
| 545 | 20240927 | 101700 | 1474649515 | 3825 | 3825 | 3825 | 3825 | 127 |
| 546 | 20240927 | 101600 | 1474163740 | 3825 | 3810 | 3825 | 3810 | 2149 |
| 547 | 20240927 | 101500 | 1465962485 | 3805 | 3805 | 3805 | 3805 | 2527 |
| 548 | 20240927 | 101400 | 1456347250 | 3805 | 3805 | 3810 | 3795 | 9658 |
| 549 | 20240927 | 101300 | 1419672345 | 3810 | 3810 | 3810 | 3810 | 5 |
| 550 | 20240927 | 101200 | 1419653295 | 3805 | 3805 | 3805 | 3805 | 687 |
| 551 | 20240927 | 101100 | 1417039260 | 3810 | 3810 | 3810 | 3810 | 3 |
| 552 | 20240927 | 101000 | 1417027830 | 3810 | 3815 | 3815 | 3810 | 321 |
| 553 | 20240927 | 100900 | 1415804295 | 3815 | 3820 | 3820 | 3815 | 1182 |
| 554 | 20240927 | 100800 | 1411291520 | 3820 | 3825 | 3825 | 3815 | 2586 |
| 555 | 20240927 | 100700 | 1401407705 | 3820 | 3810 | 3820 | 3810 | 8587 |
| 556 | 20240927 | 100600 | 1368650885 | 3800 | 3800 | 3810 | 3800 | 9106 |
| 557 | 20240927 | 100500 | 1334034290 | 3800 | 3810 | 3810 | 3800 | 4498 |
| 558 | 20240927 | 100400 | 1316919720 | 3815 | 3810 | 3815 | 3805 | 714 |
| 559 | 20240927 | 100300 | 1314199575 | 3810 | 3810 | 3815 | 3805 | 755 |
| 560 | 20240927 | 100200 | 1311323390 | 3815 | 3810 | 3815 | 3810 | 1556 |
| 561 | 20240927 | 100100 | 1305394415 | 3815 | 3815 | 3815 | 3810 | 1237 |
| 562 | 20240927 | 100000 | 1300678535 | 3820 | 3820 | 3825 | 3815 | 4061 |
| 563 | 20240927 | 095900 | 1285170650 | 3825 | 3825 | 3825 | 3820 | 20 |
| 564 | 20240927 | 095800 | 1285094180 | 3825 | 3825 | 3825 | 3820 | 2077 |
| 565 | 20240927 | 095700 | 1277159655 | 3820 | 3820 | 3835 | 3815 | 4449 |
| 566 | 20240927 | 095600 | 1260125945 | 3815 | 3815 | 3820 | 3810 | 1693 |
| 567 | 20240927 | 095500 | 1253665150 | 3815 | 3820 | 3820 | 3810 | 976 |
| 568 | 20240927 | 095400 | 1249945695 | 3815 | 3820 | 3820 | 3815 | 2011 |
| 569 | 20240927 | 095300 | 1242271320 | 3820 | 3825 | 3825 | 3820 | 706 |
| 570 | 20240927 | 095200 | 1239574330 | 3820 | 3825 | 3825 | 3820 | 951 |
| 571 | 20240927 | 095100 | 1235941060 | 3825 | 3830 | 3830 | 3825 | 2917 |
| 572 | 20240927 | 095000 | 1224782630 | 3835 | 3835 | 3835 | 3830 | 7005 |
| 573 | 20240927 | 094900 | 1197945110 | 3835 | 3840 | 3840 | 3835 | 3626 |
| 574 | 20240927 | 094800 | 1184032745 | 3840 | 3850 | 3850 | 3840 | 3865 |
| 575 | 20240927 | 094700 | 1169186670 | 3845 | 3850 | 3850 | 3845 | 269 |
| 576 | 20240927 | 094600 | 1168152335 | 3850 | 3840 | 3850 | 3840 | 3208 |
| 577 | 20240927 | 094500 | 1155816315 | 3840 | 3840 | 3845 | 3840 | 526 |
| 578 | 20240927 | 094400 | 1153796370 | 3840 | 3840 | 3845 | 3835 | 1643 |
| 579 | 20240927 | 094300 | 1147487340 | 3840 | 3840 | 3840 | 3835 | 1381 |
| 580 | 20240927 | 094200 | 1142187575 | 3840 | 3845 | 3845 | 3840 | 584 |
| 581 | 20240927 | 094100 | 1139945000 | 3845 | 3835 | 3845 | 3835 | 6860 |
| 582 | 20240927 | 094000 | 1113599810 | 3845 | 3845 | 3845 | 3835 | 752 |
| 583 | 20240927 | 093900 | 1110710375 | 3840 | 3840 | 3840 | 3835 | 1220 |
| 584 | 20240927 | 093800 | 1106025580 | 3840 | 3830 | 3840 | 3830 | 1802 |
| 585 | 20240927 | 093700 | 1099114825 | 3835 | 3840 | 3840 | 3835 | 6993 |
| 586 | 20240927 | 093600 | 1072279900 | 3845 | 3845 | 3845 | 3840 | 551 |
| 587 | 20240927 | 093500 | 1070162305 | 3845 | 3845 | 3850 | 3840 | 1470 |
| 588 | 20240927 | 093400 | 1064510040 | 3850 | 3850 | 3850 | 3845 | 2480 |
| 589 | 20240927 | 093300 | 1054966590 | 3845 | 3850 | 3855 | 3845 | 2823 |
| 590 | 20240927 | 093200 | 1044100080 | 3850 | 3840 | 3850 | 3840 | 6226 |
| 591 | 20240927 | 093100 | 1020180775 | 3840 | 3840 | 3840 | 3830 | 1487 |
| 592 | 20240927 | 093000 | 1014471850 | 3840 | 3845 | 3845 | 3830 | 4933 |
| 593 | 20240927 | 092900 | 995545220 | 3845 | 3840 | 3845 | 3835 | 3182 |
| 594 | 20240927 | 092800 | 983326365 | 3845 | 3845 | 3850 | 3835 | 5626 |
| 595 | 20240927 | 092700 | 961705750 | 3850 | 3845 | 3850 | 3845 | 2007 |
| 596 | 20240927 | 092600 | 953985225 | 3850 | 3850 | 3850 | 3845 | 4696 |
| 597 | 20240927 | 092500 | 935909705 | 3845 | 3860 | 3860 | 3845 | 8821 |
| 598 | 20240927 | 092400 | 901943630 | 3855 | 3855 | 3860 | 3850 | 8055 |
| 599 | 20240927 | 092300 | 870891405 | 3860 | 3860 | 3865 | 3855 | 3042 |
| 600 | 20240927 | 092200 | 859148905 | 3865 | 3860 | 3865 | 3860 | 1553 |
| 601 | 20240927 | 092100 | 853153300 | 3865 | 3865 | 3865 | 3855 | 586 |
| 602 | 20240927 | 092000 | 850890035 | 3865 | 3860 | 3865 | 3855 | 16076 |
| 603 | 20240927 | 091900 | 788899485 | 3865 | 3865 | 3865 | 3860 | 1714 |
| 604 | 20240927 | 091800 | 782281730 | 3865 | 3885 | 3885 | 3860 | 15473 |
| 605 | 20240927 | 091700 | 722327605 | 3875 | 3865 | 3885 | 3860 | 18866 |
| 606 | 20240927 | 091600 | 649272775 | 3865 | 3865 | 3870 | 3860 | 5492 |
| 607 | 20240927 | 091500 | 628050260 | 3865 | 3860 | 3875 | 3855 | 21539 |
| 608 | 20240927 | 091400 | 544805735 | 3855 | 3860 | 3875 | 3855 | 15546 |
| 609 | 20240927 | 091300 | 484716465 | 3860 | 3850 | 3860 | 3845 | 14026 |
| 610 | 20240927 | 091200 | 430675810 | 3850 | 3840 | 3850 | 3835 | 11579 |
| 611 | 20240927 | 091100 | 386177560 | 3835 | 3830 | 3835 | 3825 | 9698 |
| 612 | 20240927 | 091000 | 349013810 | 3830 | 3820 | 3835 | 3820 | 10793 |
| 613 | 20240927 | 090900 | 307723695 | 3815 | 3815 | 3815 | 3810 | 5570 |
| 614 | 20240927 | 090800 | 286488765 | 3815 | 3805 | 3815 | 3805 | 6826 |
| 615 | 20240927 | 090700 | 260469590 | 3810 | 3795 | 3810 | 3795 | 5887 |
| 616 | 20240927 | 090600 | 238079085 | 3800 | 3800 | 3800 | 3795 | 2027 |
| 617 | 20240927 | 090500 | 230384465 | 3790 | 3805 | 3805 | 3790 | 7148 |
| 618 | 20240927 | 090400 | 203244780 | 3810 | 3790 | 3810 | 3780 | 10067 |
| 619 | 20240927 | 090300 | 165026470 | 3780 | 3795 | 3795 | 3780 | 3847 |
| 620 | 20240927 | 090200 | 150464460 | 3790 | 3790 | 3800 | 3790 | 3044 |
| 621 | 20240927 | 090100 | 138915280 | 3790 | 3780 | 3790 | 3780 | 10667 |
| 622 | 20240927 | 090000 | 98537270 | 3785 | 3790 | 3795 | 3780 | 26024 |