31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240925 | 192100 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 14773 |
| 3 | 20240925 | 192000 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 4 | 20240925 | 191900 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 5 | 20240925 | 191800 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 6 | 20240925 | 191700 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 7 | 20240925 | 191600 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 8 | 20240925 | 191500 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 9 | 20240925 | 191400 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 10 | 20240925 | 191300 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 11 | 20240925 | 191200 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 12 | 20240925 | 191100 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 13 | 20240925 | 191000 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 14 | 20240925 | 190900 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 15 | 20240925 | 190800 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 16 | 20240925 | 190700 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 17 | 20240925 | 190600 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 18 | 20240925 | 190500 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 19 | 20240925 | 190400 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 20 | 20240925 | 190300 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 21 | 20240925 | 190200 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 22 | 20240925 | 190100 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 23 | 20240925 | 190000 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 24 | 20240925 | 185900 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 25 | 20240925 | 185800 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 26 | 20240925 | 185700 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 27 | 20240925 | 185600 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 28 | 20240925 | 185500 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 29 | 20240925 | 185400 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 30 | 20240925 | 185300 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 31 | 20240925 | 185200 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 32 | 20240925 | 185100 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 14773 |
| 33 | 20240925 | 185000 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 34 | 20240925 | 184900 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 35 | 20240925 | 184800 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 36 | 20240925 | 184700 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 37 | 20240925 | 184600 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 38 | 20240925 | 184500 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 39 | 20240925 | 184400 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 40 | 20240925 | 184300 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 41 | 20240925 | 184200 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 42 | 20240925 | 184100 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 43 | 20240925 | 184000 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 44 | 20240925 | 183900 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 45 | 20240925 | 183800 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 46 | 20240925 | 183700 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 47 | 20240925 | 183600 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 48 | 20240925 | 183500 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 49 | 20240925 | 183400 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 50 | 20240925 | 183300 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 51 | 20240925 | 183200 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 52 | 20240925 | 183100 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 53 | 20240925 | 183000 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 54 | 20240925 | 182900 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 55 | 20240925 | 182800 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 56 | 20240925 | 182700 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 57 | 20240925 | 182600 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 58 | 20240925 | 182500 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 59 | 20240925 | 182400 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 60 | 20240925 | 182300 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 61 | 20240925 | 182200 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 62 | 20240925 | 182100 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 14773 |
| 63 | 20240925 | 182000 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 64 | 20240925 | 181900 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 65 | 20240925 | 181800 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 66 | 20240925 | 181700 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 67 | 20240925 | 181600 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 68 | 20240925 | 181500 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 69 | 20240925 | 181400 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 70 | 20240925 | 181300 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 71 | 20240925 | 181200 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 72 | 20240925 | 181100 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 73 | 20240925 | 181000 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 74 | 20240925 | 180900 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 75 | 20240925 | 180800 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 76 | 20240925 | 180700 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 77 | 20240925 | 180600 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 78 | 20240925 | 180500 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 79 | 20240925 | 180400 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 80 | 20240925 | 180300 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 81 | 20240925 | 180200 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 82 | 20240925 | 180100 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 83 | 20240925 | 180000 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 84 | 20240925 | 175900 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 85 | 20240925 | 175800 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 86 | 20240925 | 175700 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 87 | 20240925 | 175600 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 88 | 20240925 | 175500 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 89 | 20240925 | 175400 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 90 | 20240925 | 175300 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 91 | 20240925 | 175200 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 92 | 20240925 | 175100 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 14773 |
| 93 | 20240925 | 175000 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 94 | 20240925 | 174900 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 95 | 20240925 | 174800 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 96 | 20240925 | 174700 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 97 | 20240925 | 174600 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 98 | 20240925 | 174500 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 99 | 20240925 | 174400 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 100 | 20240925 | 174300 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 101 | 20240925 | 174200 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 102 | 20240925 | 174100 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 103 | 20240925 | 174000 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 104 | 20240925 | 173900 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 105 | 20240925 | 173800 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 106 | 20240925 | 173700 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 107 | 20240925 | 173600 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 108 | 20240925 | 173500 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 109 | 20240925 | 173400 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 110 | 20240925 | 173300 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 111 | 20240925 | 173200 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 112 | 20240925 | 173100 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 113 | 20240925 | 173000 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 114 | 20240925 | 172900 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 115 | 20240925 | 172800 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 116 | 20240925 | 172700 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 117 | 20240925 | 172600 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 118 | 20240925 | 172500 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 119 | 20240925 | 172400 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 120 | 20240925 | 172300 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 121 | 20240925 | 172200 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 122 | 20240925 | 172100 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 14773 |
| 123 | 20240925 | 172000 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 124 | 20240925 | 171900 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 125 | 20240925 | 171800 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 126 | 20240925 | 171700 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 127 | 20240925 | 171600 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 128 | 20240925 | 171500 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 129 | 20240925 | 171400 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 130 | 20240925 | 171300 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 131 | 20240925 | 171200 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 132 | 20240925 | 171100 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 133 | 20240925 | 171000 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 134 | 20240925 | 170900 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 135 | 20240925 | 170800 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 136 | 20240925 | 170700 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 137 | 20240925 | 170600 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 138 | 20240925 | 170500 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 139 | 20240925 | 170400 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 140 | 20240925 | 170300 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 141 | 20240925 | 170200 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 142 | 20240925 | 170100 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 143 | 20240925 | 170000 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 144 | 20240925 | 165900 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 145 | 20240925 | 165800 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 146 | 20240925 | 165700 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 147 | 20240925 | 165600 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 148 | 20240925 | 165500 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 149 | 20240925 | 165400 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 150 | 20240925 | 165300 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 151 | 20240925 | 165200 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 152 | 20240925 | 165100 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 14773 |
| 153 | 20240925 | 165000 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 154 | 20240925 | 164900 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 155 | 20240925 | 164800 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 156 | 20240925 | 164700 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 157 | 20240925 | 164600 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 158 | 20240925 | 164500 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 159 | 20240925 | 164400 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 160 | 20240925 | 164300 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 161 | 20240925 | 164200 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 162 | 20240925 | 164100 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 163 | 20240925 | 164000 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 164 | 20240925 | 163900 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 165 | 20240925 | 163800 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 166 | 20240925 | 163700 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 167 | 20240925 | 163600 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 168 | 20240925 | 163500 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 169 | 20240925 | 163400 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 170 | 20240925 | 163300 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 171 | 20240925 | 163200 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 172 | 20240925 | 163100 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 173 | 20240925 | 163000 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 174 | 20240925 | 162900 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 175 | 20240925 | 162800 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 176 | 20240925 | 162700 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 177 | 20240925 | 162600 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 178 | 20240925 | 162500 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 179 | 20240925 | 162400 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 180 | 20240925 | 162300 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 181 | 20240925 | 162200 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 182 | 20240925 | 162100 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 14773 |
| 183 | 20240925 | 162000 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 184 | 20240925 | 161900 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 185 | 20240925 | 161800 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 186 | 20240925 | 161700 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 187 | 20240925 | 161600 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 188 | 20240925 | 161500 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 189 | 20240925 | 161400 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 190 | 20240925 | 161300 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 191 | 20240925 | 161200 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 192 | 20240925 | 161100 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 193 | 20240925 | 161000 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 194 | 20240925 | 160900 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 195 | 20240925 | 160800 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 196 | 20240925 | 160700 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 197 | 20240925 | 160600 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 198 | 20240925 | 160500 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 199 | 20240925 | 160400 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 200 | 20240925 | 160300 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 201 | 20240925 | 160200 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 202 | 20240925 | 160100 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 203 | 20240925 | 160000 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 204 | 20240925 | 155900 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 205 | 20240925 | 155800 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 206 | 20240925 | 155700 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 207 | 20240925 | 155600 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 208 | 20240925 | 155500 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 209 | 20240925 | 155400 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 210 | 20240925 | 155300 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 211 | 20240925 | 155200 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 212 | 20240925 | 155100 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 14773 |
| 213 | 20240925 | 155000 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 214 | 20240925 | 154900 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 215 | 20240925 | 154800 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 216 | 20240925 | 154700 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 217 | 20240925 | 154600 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 218 | 20240925 | 154500 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 219 | 20240925 | 154400 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 220 | 20240925 | 154300 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 221 | 20240925 | 154200 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 222 | 20240925 | 154100 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 223 | 20240925 | 154000 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 224 | 20240925 | 153900 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 225 | 20240925 | 153800 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 226 | 20240925 | 153700 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 227 | 20240925 | 153600 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 228 | 20240925 | 153500 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 229 | 20240925 | 153400 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 230 | 20240925 | 153300 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 231 | 20240925 | 153200 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 232 | 20240925 | 153100 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 233 | 20240925 | 153000 | 3253729975 | 3405 | 3405 | 3405 | 3405 | 14773 |
| 234 | 20240925 | 152900 | 3203427910 | 3415 | 3415 | 3415 | 3415 | 0 |
| 235 | 20240925 | 152800 | 3203427910 | 3415 | 3415 | 3415 | 3415 | 0 |
| 236 | 20240925 | 152700 | 3203427910 | 3415 | 3415 | 3415 | 3415 | 0 |
| 237 | 20240925 | 152600 | 3203427910 | 3415 | 3415 | 3415 | 3415 | 0 |
| 238 | 20240925 | 152500 | 3203427910 | 3415 | 3415 | 3415 | 3415 | 0 |
| 239 | 20240925 | 152400 | 3203427910 | 3415 | 3415 | 3415 | 3415 | 0 |
| 240 | 20240925 | 152300 | 3203427910 | 3415 | 3415 | 3415 | 3415 | 0 |
| 241 | 20240925 | 152200 | 3203427910 | 3415 | 3415 | 3415 | 3415 | 0 |
| 242 | 20240925 | 152100 | 3203427910 | 3415 | 3415 | 3415 | 3415 | 0 |
| 243 | 20240925 | 152000 | 3203427910 | 3415 | 3415 | 3415 | 3415 | 0 |
| 244 | 20240925 | 151900 | 3203427910 | 3415 | 3425 | 3425 | 3410 | 5090 |
| 245 | 20240925 | 151800 | 3186035150 | 3420 | 3420 | 3420 | 3420 | 1021 |
| 246 | 20240925 | 151700 | 3182543330 | 3415 | 3415 | 3420 | 3415 | 2199 |
| 247 | 20240925 | 151600 | 3175033530 | 3415 | 3405 | 3415 | 3405 | 2177 |
| 248 | 20240925 | 151500 | 3167609955 | 3405 | 3410 | 3410 | 3405 | 179 |
| 249 | 20240925 | 151400 | 3167000065 | 3410 | 3410 | 3410 | 3410 | 159 |
| 250 | 20240925 | 151300 | 3166457875 | 3410 | 3395 | 3410 | 3395 | 422 |
| 251 | 20240925 | 151200 | 3165021740 | 3395 | 3390 | 3400 | 3390 | 2310 |
| 252 | 20240925 | 151100 | 3157184625 | 3390 | 3390 | 3400 | 3390 | 510 |
| 253 | 20240925 | 151000 | 3155455620 | 3390 | 3405 | 3405 | 3390 | 5338 |
| 254 | 20240925 | 150900 | 3137325205 | 3405 | 3405 | 3405 | 3405 | 1425 |
| 255 | 20240925 | 150800 | 3132473080 | 3405 | 3400 | 3405 | 3400 | 1442 |
| 256 | 20240925 | 150700 | 3127566750 | 3400 | 3400 | 3400 | 3395 | 2096 |
| 257 | 20240925 | 150600 | 3120450400 | 3400 | 3395 | 3400 | 3395 | 1765 |
| 258 | 20240925 | 150500 | 3114450550 | 3400 | 3400 | 3400 | 3395 | 4398 |
| 259 | 20240925 | 150400 | 3099507450 | 3400 | 3400 | 3400 | 3400 | 214 |
| 260 | 20240925 | 150300 | 3098779850 | 3400 | 3385 | 3400 | 3385 | 1387 |
| 261 | 20240925 | 150200 | 3094072565 | 3385 | 3385 | 3390 | 3380 | 3784 |
| 262 | 20240925 | 150100 | 3081262775 | 3385 | 3385 | 3390 | 3380 | 4843 |
| 263 | 20240925 | 150000 | 3064859745 | 3385 | 3385 | 3390 | 3380 | 12522 |
| 264 | 20240925 | 145900 | 3022497510 | 3385 | 3375 | 3390 | 3375 | 362 |
| 265 | 20240925 | 145800 | 3021273280 | 3380 | 3380 | 3390 | 3375 | 13462 |
| 266 | 20240925 | 145700 | 2975742105 | 3380 | 3400 | 3410 | 3380 | 20617 |
| 267 | 20240925 | 145600 | 2905839040 | 3400 | 3415 | 3415 | 3400 | 9722 |
| 268 | 20240925 | 145500 | 2872719455 | 3420 | 3415 | 3420 | 3415 | 600 |
| 269 | 20240925 | 145400 | 2870670375 | 3415 | 3410 | 3415 | 3410 | 4440 |
| 270 | 20240925 | 145300 | 2855523835 | 3410 | 3410 | 3410 | 3410 | 2857 |
| 271 | 20240925 | 145200 | 2845781465 | 3405 | 3415 | 3420 | 3405 | 3226 |
| 272 | 20240925 | 145100 | 2834772590 | 3415 | 3405 | 3415 | 3405 | 2425 |
| 273 | 20240925 | 145000 | 2826495075 | 3405 | 3400 | 3410 | 3400 | 553 |
| 274 | 20240925 | 144900 | 2824612145 | 3400 | 3415 | 3415 | 3400 | 19944 |
| 275 | 20240925 | 144800 | 2756660070 | 3410 | 3420 | 3420 | 3410 | 10982 |
| 276 | 20240925 | 144700 | 2719130440 | 3425 | 3435 | 3440 | 3425 | 13216 |
| 277 | 20240925 | 144600 | 2673812880 | 3435 | 3440 | 3445 | 3435 | 2640 |
| 278 | 20240925 | 144500 | 2664734090 | 3445 | 3445 | 3450 | 3445 | 358 |
| 279 | 20240925 | 144400 | 2663499805 | 3445 | 3445 | 3445 | 3445 | 621 |
| 280 | 20240925 | 144300 | 2661360460 | 3445 | 3440 | 3445 | 3440 | 230 |
| 281 | 20240925 | 144200 | 2660568550 | 3445 | 3435 | 3445 | 3435 | 1047 |
| 282 | 20240925 | 144100 | 2656966260 | 3435 | 3435 | 3440 | 3435 | 5099 |
| 283 | 20240925 | 144000 | 2639446605 | 3440 | 3440 | 3440 | 3435 | 220 |
| 284 | 20240925 | 143900 | 2638690160 | 3440 | 3435 | 3440 | 3435 | 623 |
| 285 | 20240925 | 143800 | 2636547190 | 3435 | 3440 | 3440 | 3435 | 107 |
| 286 | 20240925 | 143700 | 2636179215 | 3440 | 3445 | 3445 | 3440 | 1684 |
| 287 | 20240925 | 143600 | 2630385980 | 3445 | 3440 | 3445 | 3440 | 1493 |
| 288 | 20240925 | 143500 | 2625249605 | 3440 | 3435 | 3445 | 3435 | 1606 |
| 289 | 20240925 | 143400 | 2619724960 | 3435 | 3435 | 3440 | 3435 | 1300 |
| 290 | 20240925 | 143300 | 2615259325 | 3440 | 3435 | 3440 | 3435 | 156 |
| 291 | 20240925 | 143200 | 2614722845 | 3440 | 3440 | 3445 | 3435 | 4121 |
| 292 | 20240925 | 143100 | 2600531640 | 3440 | 3440 | 3440 | 3435 | 333 |
| 293 | 20240925 | 143000 | 2599387070 | 3435 | 3450 | 3450 | 3435 | 10515 |
| 294 | 20240925 | 142900 | 2563200255 | 3450 | 3445 | 3450 | 3445 | 1114 |
| 295 | 20240925 | 142800 | 2559358175 | 3445 | 3445 | 3450 | 3445 | 1344 |
| 296 | 20240925 | 142700 | 2554727925 | 3445 | 3445 | 3450 | 3445 | 246 |
| 297 | 20240925 | 142600 | 2553879880 | 3450 | 3450 | 3450 | 3445 | 2125 |
| 298 | 20240925 | 142500 | 2546548635 | 3450 | 3445 | 3450 | 3445 | 272 |
| 299 | 20240925 | 142400 | 2545610385 | 3445 | 3450 | 3450 | 3445 | 167 |
| 300 | 20240925 | 142300 | 2545034440 | 3450 | 3450 | 3450 | 3445 | 1413 |
| 301 | 20240925 | 142200 | 2540165190 | 3450 | 3450 | 3450 | 3450 | 545 |
| 302 | 20240925 | 142100 | 2538284940 | 3450 | 3450 | 3455 | 3445 | 6006 |
| 303 | 20240925 | 142000 | 2517572015 | 3450 | 3450 | 3455 | 3450 | 967 |
| 304 | 20240925 | 141900 | 2514234730 | 3450 | 3450 | 3455 | 3450 | 381 |
| 305 | 20240925 | 141800 | 2512918840 | 3450 | 3455 | 3455 | 3450 | 167 |
| 306 | 20240925 | 141700 | 2512342010 | 3455 | 3455 | 3455 | 3455 | 703 |
| 307 | 20240925 | 141600 | 2509913145 | 3455 | 3455 | 3455 | 3450 | 428 |
| 308 | 20240925 | 141500 | 2508434610 | 3455 | 3450 | 3455 | 3450 | 178 |
| 309 | 20240925 | 141400 | 2507819820 | 3450 | 3455 | 3455 | 3450 | 357 |
| 310 | 20240925 | 141300 | 2506586660 | 3455 | 3455 | 3455 | 3450 | 410 |
| 311 | 20240925 | 141200 | 2505170795 | 3455 | 3460 | 3460 | 3455 | 1744 |
| 312 | 20240925 | 141100 | 2499141850 | 3460 | 3460 | 3460 | 3455 | 228 |
| 313 | 20240925 | 141000 | 2498353030 | 3460 | 3455 | 3460 | 3450 | 4947 |
| 314 | 20240925 | 140900 | 2481271910 | 3455 | 3460 | 3460 | 3455 | 155 |
| 315 | 20240925 | 140800 | 2480735715 | 3460 | 3460 | 3460 | 3455 | 278 |
| 316 | 20240925 | 140700 | 2479773890 | 3460 | 3460 | 3465 | 3460 | 1728 |
| 317 | 20240925 | 140600 | 2473794815 | 3460 | 3465 | 3465 | 3460 | 157 |
| 318 | 20240925 | 140500 | 2473250965 | 3465 | 3465 | 3465 | 3465 | 246 |
| 319 | 20240925 | 140400 | 2472398575 | 3465 | 3465 | 3465 | 3465 | 239 |
| 320 | 20240925 | 140300 | 2471570440 | 3465 | 3465 | 3470 | 3460 | 129 |
| 321 | 20240925 | 140200 | 2471123505 | 3465 | 3465 | 3465 | 3465 | 592 |
| 322 | 20240925 | 140100 | 2469072225 | 3465 | 3465 | 3465 | 3465 | 740 |
| 323 | 20240925 | 140000 | 2466508125 | 3465 | 3460 | 3465 | 3460 | 211 |
| 324 | 20240925 | 135900 | 2465777595 | 3465 | 3460 | 3465 | 3460 | 282 |
| 325 | 20240925 | 135800 | 2464800520 | 3465 | 3460 | 3465 | 3460 | 390 |
| 326 | 20240925 | 135700 | 2463450480 | 3460 | 3460 | 3460 | 3460 | 526 |
| 327 | 20240925 | 135600 | 2461630520 | 3465 | 3460 | 3465 | 3455 | 4423 |
| 328 | 20240925 | 135500 | 2446327725 | 3465 | 3465 | 3465 | 3465 | 379 |
| 329 | 20240925 | 135400 | 2445014490 | 3465 | 3460 | 3465 | 3460 | 3133 |
| 330 | 20240925 | 135300 | 2434174170 | 3460 | 3460 | 3460 | 3455 | 745 |
| 331 | 20240925 | 135200 | 2431599020 | 3460 | 3460 | 3460 | 3460 | 321 |
| 332 | 20240925 | 135100 | 2430488360 | 3460 | 3455 | 3460 | 3455 | 199 |
| 333 | 20240925 | 135000 | 2429800235 | 3460 | 3455 | 3460 | 3455 | 292 |
| 334 | 20240925 | 134900 | 2428790740 | 3455 | 3470 | 3470 | 3455 | 6961 |
| 335 | 20240925 | 134800 | 2404712675 | 3470 | 3470 | 3470 | 3470 | 305 |
| 336 | 20240925 | 134700 | 2403654325 | 3475 | 3470 | 3475 | 3465 | 591 |
| 337 | 20240925 | 134600 | 2401603410 | 3470 | 3465 | 3475 | 3465 | 690 |
| 338 | 20240925 | 134500 | 2399211115 | 3470 | 3470 | 3475 | 3465 | 1386 |
| 339 | 20240925 | 134400 | 2394406680 | 3470 | 3470 | 3470 | 3470 | 463 |
| 340 | 20240925 | 134300 | 2392800070 | 3470 | 3465 | 3470 | 3465 | 5804 |
| 341 | 20240925 | 134200 | 2372660340 | 3465 | 3470 | 3470 | 3465 | 143 |
| 342 | 20240925 | 134100 | 2372164135 | 3470 | 3470 | 3470 | 3470 | 677 |
| 343 | 20240925 | 134000 | 2369814945 | 3470 | 3465 | 3470 | 3465 | 1533 |
| 344 | 20240925 | 133900 | 2364495850 | 3465 | 3465 | 3465 | 3460 | 569 |
| 345 | 20240925 | 133800 | 2362524950 | 3470 | 3465 | 3470 | 3465 | 645 |
| 346 | 20240925 | 133700 | 2360288560 | 3465 | 3465 | 3470 | 3465 | 2302 |
| 347 | 20240925 | 133600 | 2352308365 | 3465 | 3460 | 3465 | 3460 | 849 |
| 348 | 20240925 | 133500 | 2349369510 | 3465 | 3455 | 3465 | 3455 | 501 |
| 349 | 20240925 | 133400 | 2347634220 | 3455 | 3460 | 3460 | 3455 | 1988 |
| 350 | 20240925 | 133300 | 2340755745 | 3460 | 3455 | 3460 | 3455 | 935 |
| 351 | 20240925 | 133200 | 2337522820 | 3460 | 3460 | 3460 | 3455 | 1385 |
| 352 | 20240925 | 133100 | 2332730775 | 3460 | 3455 | 3460 | 3455 | 425 |
| 353 | 20240925 | 133000 | 2331260380 | 3460 | 3460 | 3460 | 3460 | 826 |
| 354 | 20240925 | 132900 | 2328402420 | 3460 | 3455 | 3460 | 3455 | 620 |
| 355 | 20240925 | 132800 | 2326257895 | 3455 | 3460 | 3460 | 3455 | 290 |
| 356 | 20240925 | 132700 | 2325254500 | 3460 | 3460 | 3460 | 3460 | 68 |
| 357 | 20240925 | 132600 | 2325019220 | 3460 | 3455 | 3460 | 3455 | 251 |
| 358 | 20240925 | 132500 | 2324150860 | 3455 | 3460 | 3460 | 3455 | 369 |
| 359 | 20240925 | 132400 | 2322874475 | 3460 | 3455 | 3460 | 3455 | 105 |
| 360 | 20240925 | 132300 | 2322511275 | 3455 | 3460 | 3460 | 3455 | 756 |
| 361 | 20240925 | 132200 | 2319895670 | 3460 | 3455 | 3460 | 3455 | 222 |
| 362 | 20240925 | 132100 | 2319127650 | 3455 | 3455 | 3455 | 3455 | 2278 |
| 363 | 20240925 | 132000 | 2311257160 | 3455 | 3455 | 3455 | 3455 | 292 |
| 364 | 20240925 | 131900 | 2310248300 | 3455 | 3455 | 3455 | 3455 | 270 |
| 365 | 20240925 | 131800 | 2309315450 | 3455 | 3450 | 3455 | 3450 | 89 |
| 366 | 20240925 | 131700 | 2309008055 | 3450 | 3450 | 3455 | 3450 | 1070 |
| 367 | 20240925 | 131600 | 2305315260 | 3450 | 3455 | 3455 | 3450 | 7260 |
| 368 | 20240925 | 131500 | 2280232165 | 3455 | 3450 | 3455 | 3450 | 273 |
| 369 | 20240925 | 131400 | 2279289685 | 3450 | 3455 | 3455 | 3450 | 5211 |
| 370 | 20240925 | 131300 | 2261310315 | 3455 | 3455 | 3455 | 3450 | 328 |
| 371 | 20240925 | 131200 | 2260177135 | 3455 | 3450 | 3455 | 3450 | 2343 |
| 372 | 20240925 | 131100 | 2252092445 | 3450 | 3455 | 3455 | 3450 | 3245 |
| 373 | 20240925 | 131000 | 2240896280 | 3455 | 3450 | 3455 | 3450 | 1750 |
| 374 | 20240925 | 130900 | 2234850080 | 3450 | 3460 | 3460 | 3450 | 1731 |
| 375 | 20240925 | 130800 | 2228869345 | 3460 | 3460 | 3460 | 3455 | 393 |
| 376 | 20240925 | 130700 | 2227509820 | 3460 | 3460 | 3460 | 3460 | 330 |
| 377 | 20240925 | 130600 | 2226368020 | 3460 | 3460 | 3460 | 3460 | 192 |
| 378 | 20240925 | 130500 | 2225703700 | 3460 | 3455 | 3460 | 3455 | 374 |
| 379 | 20240925 | 130400 | 2224409810 | 3460 | 3465 | 3465 | 3455 | 1742 |
| 380 | 20240925 | 130300 | 2218381460 | 3465 | 3455 | 3465 | 3455 | 1339 |
| 381 | 20240925 | 130200 | 2213748895 | 3455 | 3460 | 3460 | 3455 | 822 |
| 382 | 20240925 | 130100 | 2210907990 | 3460 | 3460 | 3460 | 3460 | 245 |
| 383 | 20240925 | 130000 | 2210060290 | 3460 | 3450 | 3460 | 3450 | 253 |
| 384 | 20240925 | 125900 | 2209186175 | 3450 | 3455 | 3460 | 3450 | 5830 |
| 385 | 20240925 | 125800 | 2189070160 | 3455 | 3450 | 3455 | 3450 | 144 |
| 386 | 20240925 | 125700 | 2188572690 | 3450 | 3450 | 3455 | 3450 | 404 |
| 387 | 20240925 | 125600 | 2187177030 | 3455 | 3455 | 3455 | 3455 | 199 |
| 388 | 20240925 | 125500 | 2186489485 | 3455 | 3450 | 3460 | 3450 | 297 |
| 389 | 20240925 | 125400 | 2185463960 | 3450 | 3455 | 3455 | 3450 | 15563 |
| 390 | 20240925 | 125300 | 2131761410 | 3460 | 3455 | 3460 | 3455 | 145 |
| 391 | 20240925 | 125200 | 2131260160 | 3460 | 3460 | 3460 | 3460 | 1216 |
| 392 | 20240925 | 125100 | 2127052800 | 3460 | 3460 | 3460 | 3460 | 290 |
| 393 | 20240925 | 125000 | 2126049400 | 3460 | 3460 | 3465 | 3460 | 247 |
| 394 | 20240925 | 124900 | 2125194550 | 3460 | 3460 | 3460 | 3455 | 1454 |
| 395 | 20240925 | 124800 | 2120163965 | 3460 | 3455 | 3460 | 3455 | 800 |
| 396 | 20240925 | 124700 | 2117399515 | 3455 | 3455 | 3455 | 3455 | 196 |
| 397 | 20240925 | 124600 | 2116722335 | 3460 | 3460 | 3465 | 3460 | 310 |
| 398 | 20240925 | 124500 | 2115649430 | 3460 | 3460 | 3460 | 3460 | 805 |
| 399 | 20240925 | 124400 | 2112864130 | 3460 | 3460 | 3460 | 3455 | 2193 |
| 400 | 20240925 | 124300 | 2105286455 | 3460 | 3460 | 3460 | 3460 | 330 |
| 401 | 20240925 | 124200 | 2104144655 | 3460 | 3460 | 3460 | 3455 | 3890 |
| 402 | 20240925 | 124100 | 2090685365 | 3465 | 3470 | 3470 | 3465 | 8397 |
| 403 | 20240925 | 124000 | 2061589385 | 3470 | 3480 | 3480 | 3470 | 14276 |
| 404 | 20240925 | 123900 | 2012023615 | 3480 | 3480 | 3480 | 3480 | 80 |
| 405 | 20240925 | 123800 | 2011745215 | 3480 | 3480 | 3480 | 3480 | 0 |
| 406 | 20240925 | 123700 | 2011745215 | 3480 | 3480 | 3480 | 3480 | 0 |
| 407 | 20240925 | 123600 | 2011745215 | 3480 | 3480 | 3480 | 3480 | 649 |
| 408 | 20240925 | 123500 | 2009486695 | 3480 | 3475 | 3480 | 3475 | 30 |
| 409 | 20240925 | 123400 | 2009382345 | 3475 | 3475 | 3475 | 3475 | 226 |
| 410 | 20240925 | 123300 | 2008596995 | 3475 | 3475 | 3475 | 3475 | 267 |
| 411 | 20240925 | 123200 | 2007669170 | 3475 | 3475 | 3475 | 3475 | 776 |
| 412 | 20240925 | 123100 | 2004972570 | 3475 | 3475 | 3475 | 3475 | 340 |
| 413 | 20240925 | 123000 | 2003791070 | 3475 | 3475 | 3475 | 3475 | 798 |
| 414 | 20240925 | 122900 | 2001018020 | 3475 | 3475 | 3475 | 3475 | 96 |
| 415 | 20240925 | 122800 | 2000684420 | 3475 | 3475 | 3475 | 3475 | 11 |
| 416 | 20240925 | 122700 | 2000646195 | 3475 | 3475 | 3475 | 3475 | 1736 |
| 417 | 20240925 | 122600 | 1994613595 | 3475 | 3475 | 3475 | 3475 | 233 |
| 418 | 20240925 | 122500 | 1993803920 | 3475 | 3480 | 3480 | 3475 | 724 |
| 419 | 20240925 | 122400 | 1991288015 | 3480 | 3480 | 3480 | 3480 | 0 |
| 420 | 20240925 | 122300 | 1991288015 | 3480 | 3480 | 3480 | 3480 | 407 |
| 421 | 20240925 | 122200 | 1989871655 | 3480 | 3480 | 3480 | 3480 | 1498 |
| 422 | 20240925 | 122100 | 1984658615 | 3480 | 3480 | 3480 | 3480 | 0 |
| 423 | 20240925 | 122000 | 1984658615 | 3480 | 3480 | 3480 | 3480 | 0 |
| 424 | 20240925 | 121900 | 1984658615 | 3480 | 3480 | 3480 | 3480 | 0 |
| 425 | 20240925 | 121800 | 1984658615 | 3480 | 3475 | 3480 | 3475 | 463 |
| 426 | 20240925 | 121700 | 1983048255 | 3475 | 3475 | 3475 | 3475 | 1 |
| 427 | 20240925 | 121600 | 1983044780 | 3480 | 3480 | 3480 | 3480 | 110 |
| 428 | 20240925 | 121500 | 1982661980 | 3480 | 3480 | 3480 | 3480 | 0 |
| 429 | 20240925 | 121400 | 1982661980 | 3480 | 3480 | 3480 | 3475 | 1250 |
| 430 | 20240925 | 121300 | 1978313230 | 3480 | 3480 | 3480 | 3480 | 200 |
| 431 | 20240925 | 121200 | 1977617230 | 3480 | 3480 | 3480 | 3480 | 412 |
| 432 | 20240925 | 121100 | 1976183470 | 3480 | 3480 | 3480 | 3480 | 9 |
| 433 | 20240925 | 121000 | 1976152150 | 3480 | 3480 | 3480 | 3480 | 102 |
| 434 | 20240925 | 120900 | 1975797190 | 3480 | 3480 | 3480 | 3480 | 1063 |
| 435 | 20240925 | 120800 | 1972097950 | 3480 | 3480 | 3485 | 3480 | 226 |
| 436 | 20240925 | 120700 | 1971311420 | 3480 | 3480 | 3480 | 3480 | 266 |
| 437 | 20240925 | 120600 | 1970385740 | 3480 | 3480 | 3480 | 3480 | 167 |
| 438 | 20240925 | 120500 | 1969804580 | 3480 | 3475 | 3480 | 3475 | 246 |
| 439 | 20240925 | 120400 | 1968949535 | 3475 | 3475 | 3475 | 3475 | 120 |
| 440 | 20240925 | 120300 | 1968532535 | 3475 | 3475 | 3475 | 3475 | 612 |
| 441 | 20240925 | 120200 | 1966405835 | 3475 | 3475 | 3475 | 3475 | 106 |
| 442 | 20240925 | 120100 | 1966037485 | 3480 | 3480 | 3480 | 3480 | 1061 |
| 443 | 20240925 | 120000 | 1962345205 | 3480 | 3475 | 3480 | 3475 | 2450 |
| 444 | 20240925 | 115900 | 1953819740 | 3480 | 3480 | 3480 | 3475 | 661 |
| 445 | 20240925 | 115800 | 1951521400 | 3475 | 3475 | 3480 | 3475 | 706 |
| 446 | 20240925 | 115700 | 1949067070 | 3475 | 3480 | 3480 | 3475 | 301 |
| 447 | 20240925 | 115600 | 1948020225 | 3480 | 3480 | 3485 | 3480 | 3786 |
| 448 | 20240925 | 115500 | 1934844630 | 3480 | 3485 | 3485 | 3480 | 1052 |
| 449 | 20240925 | 115400 | 1931182525 | 3485 | 3485 | 3485 | 3480 | 314 |
| 450 | 20240925 | 115300 | 1930088525 | 3485 | 3480 | 3485 | 3480 | 253 |
| 451 | 20240925 | 115200 | 1929207760 | 3485 | 3485 | 3485 | 3480 | 459 |
| 452 | 20240925 | 115100 | 1927609095 | 3485 | 3480 | 3485 | 3480 | 375 |
| 453 | 20240925 | 115000 | 1926303130 | 3485 | 3485 | 3485 | 3485 | 287 |
| 454 | 20240925 | 114900 | 1925302935 | 3485 | 3485 | 3485 | 3485 | 220 |
| 455 | 20240925 | 114800 | 1924536235 | 3485 | 3485 | 3485 | 3480 | 342 |
| 456 | 20240925 | 114700 | 1923344765 | 3485 | 3485 | 3485 | 3485 | 197 |
| 457 | 20240925 | 114600 | 1922658220 | 3485 | 3485 | 3485 | 3485 | 208 |
| 458 | 20240925 | 114500 | 1921933340 | 3485 | 3485 | 3485 | 3485 | 151 |
| 459 | 20240925 | 114400 | 1921407105 | 3485 | 3480 | 3485 | 3480 | 247 |
| 460 | 20240925 | 114300 | 1920546360 | 3480 | 3480 | 3480 | 3480 | 1708 |
| 461 | 20240925 | 114200 | 1914602520 | 3480 | 3480 | 3480 | 3480 | 218 |
| 462 | 20240925 | 114100 | 1913843880 | 3480 | 3480 | 3480 | 3475 | 300 |
| 463 | 20240925 | 114000 | 1912800180 | 3480 | 3475 | 3480 | 3475 | 297 |
| 464 | 20240925 | 113900 | 1911767100 | 3480 | 3480 | 3480 | 3480 | 186 |
| 465 | 20240925 | 113800 | 1911119820 | 3480 | 3475 | 3480 | 3475 | 1565 |
| 466 | 20240925 | 113700 | 1905681095 | 3475 | 3470 | 3475 | 3470 | 2129 |
| 467 | 20240925 | 113600 | 1898290085 | 3475 | 3475 | 3475 | 3470 | 752 |
| 468 | 20240925 | 113500 | 1895677605 | 3475 | 3475 | 3475 | 3475 | 142 |
| 469 | 20240925 | 113400 | 1895184155 | 3475 | 3475 | 3475 | 3475 | 319 |
| 470 | 20240925 | 113300 | 1894075630 | 3475 | 3475 | 3475 | 3475 | 4436 |
| 471 | 20240925 | 113200 | 1878660530 | 3475 | 3475 | 3480 | 3475 | 3476 |
| 472 | 20240925 | 113100 | 1866579900 | 3475 | 3480 | 3480 | 3475 | 4065 |
| 473 | 20240925 | 113000 | 1852448700 | 3485 | 3485 | 3485 | 3485 | 724 |
| 474 | 20240925 | 112900 | 1849925560 | 3485 | 3485 | 3485 | 3485 | 188 |
| 475 | 20240925 | 112800 | 1849270380 | 3485 | 3475 | 3485 | 3475 | 10115 |
| 476 | 20240925 | 112700 | 1814070130 | 3475 | 3475 | 3480 | 3475 | 269 |
| 477 | 20240925 | 112600 | 1813134740 | 3475 | 3480 | 3480 | 3475 | 973 |
| 478 | 20240925 | 112500 | 1809749310 | 3480 | 3480 | 3480 | 3475 | 1822 |
| 479 | 20240925 | 112400 | 1803409130 | 3480 | 3475 | 3480 | 3475 | 2172 |
| 480 | 20240925 | 112300 | 1795861175 | 3475 | 3475 | 3475 | 3475 | 365 |
| 481 | 20240925 | 112200 | 1794592800 | 3475 | 3475 | 3475 | 3475 | 253 |
| 482 | 20240925 | 112100 | 1793713625 | 3475 | 3475 | 3475 | 3470 | 240 |
| 483 | 20240925 | 112000 | 1792880105 | 3475 | 3475 | 3475 | 3475 | 726 |
| 484 | 20240925 | 111900 | 1790357255 | 3475 | 3465 | 3475 | 3465 | 1432 |
| 485 | 20240925 | 111800 | 1785387275 | 3465 | 3505 | 3505 | 3465 | 43222 |
| 486 | 20240925 | 111700 | 1634762570 | 3505 | 3505 | 3505 | 3505 | 340 |
| 487 | 20240925 | 111600 | 1633570870 | 3505 | 3500 | 3505 | 3500 | 486 |
| 488 | 20240925 | 111500 | 1631868505 | 3505 | 3500 | 3505 | 3500 | 2512 |
| 489 | 20240925 | 111400 | 1623075280 | 3505 | 3515 | 3515 | 3505 | 12251 |
| 490 | 20240925 | 111300 | 1580074810 | 3515 | 3515 | 3515 | 3515 | 0 |
| 491 | 20240925 | 111200 | 1580074810 | 3515 | 3515 | 3515 | 3515 | 1609 |
| 492 | 20240925 | 111100 | 1574419175 | 3520 | 3515 | 3520 | 3515 | 766 |
| 493 | 20240925 | 111000 | 1571723055 | 3515 | 3520 | 3520 | 3515 | 268 |
| 494 | 20240925 | 110900 | 1570780225 | 3520 | 3520 | 3520 | 3520 | 85 |
| 495 | 20240925 | 110800 | 1570481025 | 3520 | 3520 | 3520 | 3515 | 995 |
| 496 | 20240925 | 110700 | 1566982280 | 3520 | 3520 | 3520 | 3520 | 253 |
| 497 | 20240925 | 110600 | 1566091720 | 3520 | 3520 | 3520 | 3520 | 0 |
| 498 | 20240925 | 110500 | 1566091720 | 3520 | 3515 | 3520 | 3515 | 485 |
| 499 | 20240925 | 110400 | 1564385770 | 3515 | 3520 | 3525 | 3515 | 3362 |
| 500 | 20240925 | 110300 | 1552555690 | 3520 | 3520 | 3525 | 3520 | 278 |
| 501 | 20240925 | 110200 | 1551576315 | 3520 | 3525 | 3525 | 3520 | 115 |
| 502 | 20240925 | 110100 | 1551171130 | 3525 | 3520 | 3525 | 3520 | 403 |
| 503 | 20240925 | 110000 | 1549751085 | 3525 | 3525 | 3525 | 3525 | 248 |
| 504 | 20240925 | 105900 | 1548876885 | 3525 | 3525 | 3525 | 3520 | 122 |
| 505 | 20240925 | 105800 | 1548447065 | 3525 | 3520 | 3525 | 3520 | 1517 |
| 506 | 20240925 | 105700 | 1543106710 | 3520 | 3520 | 3520 | 3520 | 258 |
| 507 | 20240925 | 105600 | 1542198550 | 3520 | 3520 | 3520 | 3520 | 355 |
| 508 | 20240925 | 105500 | 1540948950 | 3520 | 3520 | 3520 | 3520 | 62 |
| 509 | 20240925 | 105400 | 1540730710 | 3520 | 3520 | 3520 | 3520 | 175 |
| 510 | 20240925 | 105300 | 1540114710 | 3520 | 3515 | 3520 | 3515 | 197 |
| 511 | 20240925 | 105200 | 1539421955 | 3515 | 3515 | 3520 | 3515 | 374 |
| 512 | 20240925 | 105100 | 1538105765 | 3515 | 3515 | 3515 | 3510 | 3615 |
| 513 | 20240925 | 105000 | 1525399340 | 3515 | 3510 | 3515 | 3510 | 305 |
| 514 | 20240925 | 104900 | 1524327555 | 3515 | 3510 | 3515 | 3510 | 390 |
| 515 | 20240925 | 104800 | 1522957480 | 3515 | 3515 | 3515 | 3510 | 92 |
| 516 | 20240925 | 104700 | 1522634265 | 3515 | 3515 | 3515 | 3515 | 214 |
| 517 | 20240925 | 104600 | 1521882055 | 3515 | 3515 | 3515 | 3510 | 269 |
| 518 | 20240925 | 104500 | 1520936770 | 3515 | 3515 | 3515 | 3515 | 257 |
| 519 | 20240925 | 104400 | 1520033415 | 3515 | 3525 | 3525 | 3510 | 2906 |
| 520 | 20240925 | 104300 | 1509817260 | 3525 | 3520 | 3525 | 3520 | 5997 |
| 521 | 20240925 | 104200 | 1488706870 | 3520 | 3515 | 3520 | 3515 | 440 |
| 522 | 20240925 | 104100 | 1487158485 | 3515 | 3515 | 3515 | 3515 | 556 |
| 523 | 20240925 | 104000 | 1485204145 | 3515 | 3515 | 3515 | 3510 | 1358 |
| 524 | 20240925 | 103900 | 1480433680 | 3515 | 3515 | 3515 | 3515 | 202 |
| 525 | 20240925 | 103800 | 1479723650 | 3515 | 3520 | 3520 | 3515 | 1757 |
| 526 | 20240925 | 103700 | 1473542900 | 3520 | 3520 | 3520 | 3520 | 163 |
| 527 | 20240925 | 103600 | 1472969140 | 3520 | 3515 | 3520 | 3515 | 2168 |
| 528 | 20240925 | 103500 | 1465348585 | 3520 | 3515 | 3520 | 3515 | 8242 |
| 529 | 20240925 | 103400 | 1436376705 | 3515 | 3515 | 3515 | 3510 | 425 |
| 530 | 20240925 | 103300 | 1434884100 | 3515 | 3515 | 3515 | 3510 | 442 |
| 531 | 20240925 | 103200 | 1433331440 | 3515 | 3515 | 3515 | 3515 | 195 |
| 532 | 20240925 | 103100 | 1432646015 | 3515 | 3510 | 3515 | 3510 | 3483 |
| 533 | 20240925 | 103000 | 1420409540 | 3510 | 3505 | 3510 | 3505 | 141 |
| 534 | 20240925 | 102900 | 1419914890 | 3505 | 3500 | 3505 | 3500 | 2447 |
| 535 | 20240925 | 102800 | 1411338255 | 3500 | 3500 | 3505 | 3500 | 277 |
| 536 | 20240925 | 102700 | 1410367800 | 3505 | 3505 | 3505 | 3500 | 306 |
| 537 | 20240925 | 102600 | 1409295480 | 3505 | 3505 | 3505 | 3505 | 64 |
| 538 | 20240925 | 102500 | 1409071160 | 3505 | 3505 | 3505 | 3500 | 1919 |
| 539 | 20240925 | 102400 | 1402351960 | 3505 | 3500 | 3505 | 3500 | 376 |
| 540 | 20240925 | 102300 | 1401034680 | 3505 | 3505 | 3505 | 3500 | 377 |
| 541 | 20240925 | 102200 | 1399713595 | 3505 | 3505 | 3505 | 3505 | 255 |
| 542 | 20240925 | 102100 | 1398819820 | 3505 | 3505 | 3505 | 3505 | 226 |
| 543 | 20240925 | 102000 | 1398027690 | 3505 | 3505 | 3505 | 3505 | 358 |
| 544 | 20240925 | 101900 | 1396772900 | 3505 | 3500 | 3505 | 3500 | 210 |
| 545 | 20240925 | 101800 | 1396037890 | 3505 | 3500 | 3505 | 3500 | 830 |
| 546 | 20240925 | 101700 | 1393131185 | 3505 | 3500 | 3505 | 3500 | 343 |
| 547 | 20240925 | 101600 | 1391930175 | 3500 | 3500 | 3505 | 3495 | 1589 |
| 548 | 20240925 | 101500 | 1386374510 | 3505 | 3505 | 3505 | 3505 | 261 |
| 549 | 20240925 | 101400 | 1385459705 | 3510 | 3510 | 3510 | 3505 | 382 |
| 550 | 20240925 | 101300 | 1384119065 | 3510 | 3505 | 3510 | 3505 | 4089 |
| 551 | 20240925 | 101200 | 1369784805 | 3505 | 3510 | 3515 | 3505 | 1786 |
| 552 | 20240925 | 101100 | 1363517190 | 3515 | 3505 | 3515 | 3505 | 9030 |
| 553 | 20240925 | 101000 | 1331821465 | 3505 | 3500 | 3505 | 3500 | 11355 |
| 554 | 20240925 | 100900 | 1292022240 | 3500 | 3500 | 3500 | 3500 | 1123 |
| 555 | 20240925 | 100800 | 1288091740 | 3500 | 3500 | 3500 | 3490 | 495 |
| 556 | 20240925 | 100700 | 1286361390 | 3500 | 3500 | 3500 | 3495 | 364 |
| 557 | 20240925 | 100600 | 1285087395 | 3500 | 3500 | 3500 | 3500 | 308 |
| 558 | 20240925 | 100500 | 1284009395 | 3500 | 3500 | 3500 | 3500 | 462 |
| 559 | 20240925 | 100400 | 1282392395 | 3495 | 3500 | 3500 | 3495 | 173 |
| 560 | 20240925 | 100300 | 1281787495 | 3500 | 3490 | 3500 | 3490 | 8297 |
| 561 | 20240925 | 100200 | 1252762765 | 3490 | 3495 | 3495 | 3490 | 1016 |
| 562 | 20240925 | 100100 | 1249215490 | 3495 | 3490 | 3495 | 3490 | 288 |
| 563 | 20240925 | 100000 | 1248210085 | 3495 | 3495 | 3495 | 3495 | 268 |
| 564 | 20240925 | 095900 | 1247273425 | 3495 | 3485 | 3495 | 3485 | 9956 |
| 565 | 20240925 | 095800 | 1212526260 | 3485 | 3485 | 3490 | 3485 | 3428 |
| 566 | 20240925 | 095700 | 1200577150 | 3485 | 3485 | 3485 | 3485 | 56 |
| 567 | 20240925 | 095600 | 1200381990 | 3485 | 3480 | 3485 | 3480 | 608 |
| 568 | 20240925 | 095500 | 1198263515 | 3480 | 3480 | 3480 | 3480 | 2007 |
| 569 | 20240925 | 095400 | 1191279155 | 3480 | 3480 | 3485 | 3475 | 546 |
| 570 | 20240925 | 095300 | 1189379350 | 3480 | 3470 | 3480 | 3470 | 3087 |
| 571 | 20240925 | 095200 | 1178644760 | 3470 | 3470 | 3470 | 3470 | 373 |
| 572 | 20240925 | 095100 | 1177350450 | 3470 | 3475 | 3475 | 3465 | 3052 |
| 573 | 20240925 | 095000 | 1166763595 | 3475 | 3495 | 3495 | 3470 | 8670 |
| 574 | 20240925 | 094900 | 1136629705 | 3495 | 3495 | 3495 | 3495 | 247 |
| 575 | 20240925 | 094800 | 1135766440 | 3495 | 3495 | 3495 | 3495 | 643 |
| 576 | 20240925 | 094700 | 1133519155 | 3490 | 3495 | 3495 | 3490 | 2761 |
| 577 | 20240925 | 094600 | 1123882615 | 3495 | 3490 | 3495 | 3490 | 398 |
| 578 | 20240925 | 094500 | 1122492780 | 3485 | 3475 | 3485 | 3475 | 5056 |
| 579 | 20240925 | 094400 | 1104894935 | 3465 | 3470 | 3470 | 3465 | 4476 |
| 580 | 20240925 | 094300 | 1089363220 | 3470 | 3460 | 3470 | 3460 | 10052 |
| 581 | 20240925 | 094200 | 1054567110 | 3465 | 3470 | 3470 | 3465 | 4665 |
| 582 | 20240925 | 094100 | 1038402875 | 3465 | 3475 | 3475 | 3465 | 10571 |
| 583 | 20240925 | 094000 | 1001724775 | 3480 | 3480 | 3480 | 3475 | 1048 |
| 584 | 20240925 | 093900 | 998082735 | 3475 | 3480 | 3480 | 3475 | 2968 |
| 585 | 20240925 | 093800 | 987766620 | 3480 | 3485 | 3485 | 3475 | 9191 |
| 586 | 20240925 | 093700 | 955816860 | 3480 | 3485 | 3485 | 3480 | 2997 |
| 587 | 20240925 | 093600 | 945384595 | 3485 | 3490 | 3490 | 3480 | 5367 |
| 588 | 20240925 | 093500 | 926698140 | 3490 | 3485 | 3490 | 3485 | 118 |
| 589 | 20240925 | 093400 | 926286905 | 3480 | 3480 | 3485 | 3480 | 3912 |
| 590 | 20240925 | 093300 | 912673140 | 3485 | 3485 | 3485 | 3485 | 593 |
| 591 | 20240925 | 093200 | 910606535 | 3485 | 3495 | 3500 | 3480 | 32754 |
| 592 | 20240925 | 093100 | 796437800 | 3495 | 3495 | 3495 | 3495 | 16 |
| 593 | 20240925 | 093000 | 796381880 | 3495 | 3490 | 3500 | 3485 | 3572 |
| 594 | 20240925 | 092900 | 783915825 | 3490 | 3500 | 3500 | 3490 | 2138 |
| 595 | 20240925 | 092800 | 776454195 | 3490 | 3490 | 3495 | 3485 | 6010 |
| 596 | 20240925 | 092700 | 755468815 | 3490 | 3485 | 3495 | 3480 | 3085 |
| 597 | 20240925 | 092600 | 744718800 | 3485 | 3500 | 3500 | 3480 | 10347 |
| 598 | 20240925 | 092500 | 708659460 | 3485 | 3500 | 3500 | 3480 | 19090 |
| 599 | 20240925 | 092400 | 642074515 | 3490 | 3495 | 3500 | 3480 | 18181 |
| 600 | 20240925 | 092300 | 578603810 | 3495 | 3550 | 3550 | 3480 | 45904 |
| 601 | 20240925 | 092200 | 417687880 | 3555 | 3565 | 3565 | 3555 | 7165 |
| 602 | 20240925 | 092100 | 392181165 | 3565 | 3560 | 3565 | 3560 | 706 |
| 603 | 20240925 | 092000 | 389666155 | 3560 | 3560 | 3560 | 3550 | 3000 |
| 604 | 20240925 | 091900 | 378998555 | 3560 | 3565 | 3565 | 3560 | 2645 |
| 605 | 20240925 | 091800 | 369569180 | 3575 | 3570 | 3575 | 3560 | 2221 |
| 606 | 20240925 | 091700 | 361651380 | 3565 | 3580 | 3590 | 3565 | 3873 |
| 607 | 20240925 | 091600 | 347802780 | 3590 | 3575 | 3590 | 3575 | 3563 |
| 608 | 20240925 | 091500 | 335043530 | 3575 | 3560 | 3575 | 3555 | 520 |
| 609 | 20240925 | 091400 | 333188525 | 3565 | 3555 | 3565 | 3555 | 3552 |
| 610 | 20240925 | 091300 | 320547075 | 3555 | 3570 | 3570 | 3550 | 11753 |
| 611 | 20240925 | 091200 | 278731390 | 3555 | 3560 | 3570 | 3555 | 844 |
| 612 | 20240925 | 091100 | 275719385 | 3565 | 3560 | 3570 | 3560 | 1658 |
| 613 | 20240925 | 091000 | 269815695 | 3565 | 3560 | 3565 | 3560 | 9298 |
| 614 | 20240925 | 090900 | 236713365 | 3565 | 3545 | 3570 | 3540 | 3226 |
| 615 | 20240925 | 090800 | 225237320 | 3545 | 3545 | 3545 | 3530 | 1211 |
| 616 | 20240925 | 090700 | 220944650 | 3545 | 3540 | 3545 | 3540 | 289 |
| 617 | 20240925 | 090600 | 219920155 | 3545 | 3545 | 3545 | 3530 | 3032 |
| 618 | 20240925 | 090500 | 209192375 | 3545 | 3535 | 3545 | 3535 | 1729 |
| 619 | 20240925 | 090400 | 203075775 | 3535 | 3530 | 3535 | 3525 | 6134 |
| 620 | 20240925 | 090300 | 181445285 | 3530 | 3530 | 3535 | 3515 | 2222 |
| 621 | 20240925 | 090200 | 173626130 | 3530 | 3515 | 3530 | 3505 | 23270 |
| 622 | 20240925 | 090100 | 91954410 | 3515 | 3520 | 3530 | 3505 | 14148 |
| 623 | 20240925 | 090000 | 42220895 | 3500 | 3550 | 3550 | 3500 | 11988 |