28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 183300 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 5035 |
| 3 | 20240926 | 183200 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 4 | 20240926 | 183100 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 5 | 20240926 | 183000 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 6 | 20240926 | 182900 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 7 | 20240926 | 182800 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 8 | 20240926 | 182700 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 9 | 20240926 | 182600 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 10 | 20240926 | 182500 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 11 | 20240926 | 182400 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 12 | 20240926 | 182300 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 13 | 20240926 | 182200 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 14 | 20240926 | 182100 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 15 | 20240926 | 182000 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 16 | 20240926 | 181900 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 17 | 20240926 | 181800 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 18 | 20240926 | 181700 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 19 | 20240926 | 181600 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 20 | 20240926 | 181500 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 21 | 20240926 | 181400 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 22 | 20240926 | 181300 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 23 | 20240926 | 181200 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 24 | 20240926 | 181100 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 25 | 20240926 | 181000 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 26 | 20240926 | 180900 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 27 | 20240926 | 180800 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 28 | 20240926 | 180700 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 29 | 20240926 | 180600 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 30 | 20240926 | 180500 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 31 | 20240926 | 180400 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 32 | 20240926 | 180300 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 5035 |
| 33 | 20240926 | 180200 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 34 | 20240926 | 180100 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 35 | 20240926 | 180000 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 36 | 20240926 | 175900 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 37 | 20240926 | 175800 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 38 | 20240926 | 175700 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 39 | 20240926 | 175600 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 40 | 20240926 | 175500 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 41 | 20240926 | 175400 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 42 | 20240926 | 175300 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 43 | 20240926 | 175200 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 44 | 20240926 | 175100 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 45 | 20240926 | 175000 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 46 | 20240926 | 174900 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 47 | 20240926 | 174800 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 48 | 20240926 | 174700 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 49 | 20240926 | 174600 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 50 | 20240926 | 174500 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 51 | 20240926 | 174400 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 52 | 20240926 | 174300 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 53 | 20240926 | 174200 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 54 | 20240926 | 174100 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 55 | 20240926 | 174000 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 56 | 20240926 | 173900 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 57 | 20240926 | 173800 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 58 | 20240926 | 173700 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 59 | 20240926 | 173600 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 60 | 20240926 | 173500 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 61 | 20240926 | 173400 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 62 | 20240926 | 173300 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 5035 |
| 63 | 20240926 | 173200 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 64 | 20240926 | 173100 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 65 | 20240926 | 173000 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 66 | 20240926 | 172900 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 67 | 20240926 | 172800 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 68 | 20240926 | 172700 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 69 | 20240926 | 172600 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 70 | 20240926 | 172500 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 71 | 20240926 | 172400 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 72 | 20240926 | 172300 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 73 | 20240926 | 172200 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 74 | 20240926 | 172100 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 75 | 20240926 | 172000 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 76 | 20240926 | 171900 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 77 | 20240926 | 171800 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 78 | 20240926 | 171700 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 79 | 20240926 | 171600 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 80 | 20240926 | 171500 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 81 | 20240926 | 171400 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 82 | 20240926 | 171300 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 83 | 20240926 | 171200 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 84 | 20240926 | 171100 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 85 | 20240926 | 171000 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 86 | 20240926 | 170900 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 87 | 20240926 | 170800 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 88 | 20240926 | 170700 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 89 | 20240926 | 170600 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 90 | 20240926 | 170500 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 91 | 20240926 | 170400 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 92 | 20240926 | 170300 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 5035 |
| 93 | 20240926 | 170200 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 94 | 20240926 | 170100 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 95 | 20240926 | 170000 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 96 | 20240926 | 165900 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 97 | 20240926 | 165800 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 98 | 20240926 | 165700 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 99 | 20240926 | 165600 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 100 | 20240926 | 165500 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 101 | 20240926 | 165400 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 102 | 20240926 | 165300 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 103 | 20240926 | 165200 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 104 | 20240926 | 165100 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 105 | 20240926 | 165000 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 106 | 20240926 | 164900 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 107 | 20240926 | 164800 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 108 | 20240926 | 164700 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 109 | 20240926 | 164600 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 110 | 20240926 | 164500 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 111 | 20240926 | 164400 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 112 | 20240926 | 164300 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 113 | 20240926 | 164200 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 114 | 20240926 | 164100 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 115 | 20240926 | 164000 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 116 | 20240926 | 163900 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 117 | 20240926 | 163800 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 118 | 20240926 | 163700 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 119 | 20240926 | 163600 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 120 | 20240926 | 163500 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 121 | 20240926 | 163400 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 122 | 20240926 | 163300 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 5035 |
| 123 | 20240926 | 163200 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 124 | 20240926 | 163100 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 125 | 20240926 | 163000 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 126 | 20240926 | 162900 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 127 | 20240926 | 162800 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 128 | 20240926 | 162700 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 129 | 20240926 | 162600 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 130 | 20240926 | 162500 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 131 | 20240926 | 162400 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 132 | 20240926 | 162300 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 133 | 20240926 | 162200 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 134 | 20240926 | 162100 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 135 | 20240926 | 162000 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 136 | 20240926 | 161900 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 137 | 20240926 | 161800 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 138 | 20240926 | 161700 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 139 | 20240926 | 161600 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 140 | 20240926 | 161500 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 141 | 20240926 | 161400 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 142 | 20240926 | 161300 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 143 | 20240926 | 161200 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 144 | 20240926 | 161100 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 145 | 20240926 | 161000 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 146 | 20240926 | 160900 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 147 | 20240926 | 160800 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 148 | 20240926 | 160700 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 149 | 20240926 | 160600 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 150 | 20240926 | 160500 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 151 | 20240926 | 160400 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 152 | 20240926 | 160300 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 5035 |
| 153 | 20240926 | 160200 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 154 | 20240926 | 160100 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 155 | 20240926 | 160000 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 156 | 20240926 | 155900 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 157 | 20240926 | 155800 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 158 | 20240926 | 155700 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 159 | 20240926 | 155600 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 160 | 20240926 | 155500 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 161 | 20240926 | 155400 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 162 | 20240926 | 155300 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 163 | 20240926 | 155200 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 164 | 20240926 | 155100 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 165 | 20240926 | 155000 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 166 | 20240926 | 154900 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 167 | 20240926 | 154800 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 168 | 20240926 | 154700 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 169 | 20240926 | 154600 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 170 | 20240926 | 154500 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 171 | 20240926 | 154400 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 172 | 20240926 | 154300 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 173 | 20240926 | 154200 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 174 | 20240926 | 154100 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 175 | 20240926 | 154000 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 176 | 20240926 | 153900 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 177 | 20240926 | 153800 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 178 | 20240926 | 153700 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 179 | 20240926 | 153600 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 180 | 20240926 | 153500 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 181 | 20240926 | 153400 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 182 | 20240926 | 153300 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 5035 |
| 183 | 20240926 | 153200 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 184 | 20240926 | 153100 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 0 |
| 185 | 20240926 | 153000 | 2343603415 | 4490 | 4490 | 4490 | 4490 | 5035 |
| 186 | 20240926 | 152900 | 2320996265 | 4480 | 4480 | 4480 | 4480 | 0 |
| 187 | 20240926 | 152800 | 2320996265 | 4480 | 4480 | 4480 | 4480 | 0 |
| 188 | 20240926 | 152700 | 2320996265 | 4480 | 4480 | 4480 | 4480 | 0 |
| 189 | 20240926 | 152600 | 2320996265 | 4480 | 4480 | 4480 | 4480 | 0 |
| 190 | 20240926 | 152500 | 2320996265 | 4480 | 4480 | 4480 | 4480 | 0 |
| 191 | 20240926 | 152400 | 2320996265 | 4480 | 4480 | 4480 | 4480 | 0 |
| 192 | 20240926 | 152300 | 2320996265 | 4480 | 4480 | 4480 | 4480 | 0 |
| 193 | 20240926 | 152200 | 2320996265 | 4480 | 4480 | 4480 | 4480 | 0 |
| 194 | 20240926 | 152100 | 2320996265 | 4480 | 4480 | 4480 | 4480 | 0 |
| 195 | 20240926 | 152000 | 2320996265 | 4480 | 4480 | 4480 | 4480 | 0 |
| 196 | 20240926 | 151900 | 2320996265 | 4480 | 4490 | 4495 | 4480 | 4006 |
| 197 | 20240926 | 151800 | 2303022470 | 4480 | 4480 | 4480 | 4480 | 2100 |
| 198 | 20240926 | 151700 | 2293614470 | 4490 | 4475 | 4490 | 4475 | 4168 |
| 199 | 20240926 | 151600 | 2274901690 | 4485 | 4485 | 4485 | 4475 | 7686 |
| 200 | 20240926 | 151500 | 2240480530 | 4485 | 4485 | 4490 | 4485 | 72 |
| 201 | 20240926 | 151400 | 2240157320 | 4485 | 4485 | 4485 | 4485 | 657 |
| 202 | 20240926 | 151300 | 2237210675 | 4490 | 4485 | 4490 | 4485 | 54 |
| 203 | 20240926 | 151200 | 2236968470 | 4485 | 4485 | 4485 | 4485 | 826 |
| 204 | 20240926 | 151100 | 2233263860 | 4485 | 4495 | 4495 | 4485 | 690 |
| 205 | 20240926 | 151000 | 2230162380 | 4485 | 4485 | 4495 | 4475 | 7527 |
| 206 | 20240926 | 150900 | 2196424570 | 4480 | 4480 | 4490 | 4480 | 4493 |
| 207 | 20240926 | 150800 | 2176288500 | 4485 | 4490 | 4490 | 4485 | 4008 |
| 208 | 20240926 | 150700 | 2158307650 | 4505 | 4495 | 4505 | 4490 | 126 |
| 209 | 20240926 | 150600 | 2157740250 | 4490 | 4490 | 4490 | 4490 | 58 |
| 210 | 20240926 | 150500 | 2157479830 | 4495 | 4495 | 4500 | 4490 | 3662 |
| 211 | 20240926 | 150400 | 2141011285 | 4500 | 4490 | 4500 | 4490 | 71 |
| 212 | 20240926 | 150300 | 2140691925 | 4500 | 4490 | 4500 | 4490 | 1015 |
| 213 | 20240926 | 150200 | 2136124565 | 4505 | 4485 | 4505 | 4485 | 410 |
| 214 | 20240926 | 150100 | 2134285670 | 4525 | 4490 | 4530 | 4490 | 16453 |
| 215 | 20240926 | 150000 | 2059995795 | 4490 | 4490 | 4490 | 4490 | 2142 |
| 216 | 20240926 | 145900 | 2050378215 | 4495 | 4495 | 4500 | 4495 | 1195 |
| 217 | 20240926 | 145800 | 2045006610 | 4500 | 4495 | 4510 | 4495 | 2493 |
| 218 | 20240926 | 145700 | 2033784530 | 4495 | 4510 | 4515 | 4495 | 479 |
| 219 | 20240926 | 145600 | 2031627690 | 4510 | 4500 | 4510 | 4490 | 4600 |
| 220 | 20240926 | 145500 | 2010901335 | 4495 | 4465 | 4495 | 4465 | 7221 |
| 221 | 20240926 | 145400 | 1978521005 | 4465 | 4475 | 4475 | 4465 | 1077 |
| 222 | 20240926 | 145300 | 1973711255 | 4470 | 4470 | 4470 | 4470 | 654 |
| 223 | 20240926 | 145200 | 1970787875 | 4470 | 4470 | 4470 | 4465 | 5666 |
| 224 | 20240926 | 145100 | 1945482340 | 4470 | 4470 | 4470 | 4470 | 554 |
| 225 | 20240926 | 145000 | 1943005960 | 4470 | 4465 | 4470 | 4465 | 477 |
| 226 | 20240926 | 144900 | 1940874655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 227 | 20240926 | 144800 | 1940874655 | 4470 | 4475 | 4475 | 4470 | 3501 |
| 228 | 20240926 | 144700 | 1925225180 | 4470 | 4470 | 4470 | 4470 | 139 |
| 229 | 20240926 | 144600 | 1924603850 | 4480 | 4470 | 4480 | 4470 | 204 |
| 230 | 20240926 | 144500 | 1923691800 | 4470 | 4470 | 4470 | 4470 | 0 |
| 231 | 20240926 | 144400 | 1923691800 | 4470 | 4470 | 4470 | 4470 | 140 |
| 232 | 20240926 | 144300 | 1923066000 | 4475 | 4480 | 4480 | 4475 | 5004 |
| 233 | 20240926 | 144200 | 1900672585 | 4480 | 4480 | 4480 | 4475 | 54 |
| 234 | 20240926 | 144100 | 1900430850 | 4480 | 4475 | 4480 | 4475 | 247 |
| 235 | 20240926 | 144000 | 1899324990 | 4480 | 4475 | 4480 | 4470 | 1215 |
| 236 | 20240926 | 143900 | 1893890360 | 4470 | 4475 | 4475 | 4470 | 54 |
| 237 | 20240926 | 143800 | 1893648730 | 4470 | 4470 | 4470 | 4470 | 36 |
| 238 | 20240926 | 143700 | 1893487810 | 4475 | 4465 | 4475 | 4465 | 685 |
| 239 | 20240926 | 143600 | 1890426120 | 4465 | 4460 | 4465 | 4460 | 357 |
| 240 | 20240926 | 143500 | 1888833885 | 4460 | 4460 | 4460 | 4460 | 37 |
| 241 | 20240926 | 143400 | 1888668865 | 4470 | 4470 | 4470 | 4470 | 86 |
| 242 | 20240926 | 143300 | 1888284445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 243 | 20240926 | 143200 | 1888284445 | 4475 | 4475 | 4475 | 4475 | 50 |
| 244 | 20240926 | 143100 | 1888060695 | 4470 | 4475 | 4475 | 4470 | 358 |
| 245 | 20240926 | 143000 | 1886459635 | 4475 | 4475 | 4475 | 4475 | 1003 |
| 246 | 20240926 | 142900 | 1881971210 | 4485 | 4475 | 4485 | 4470 | 1001 |
| 247 | 20240926 | 142800 | 1877493140 | 4485 | 4485 | 4485 | 4485 | 2464 |
| 248 | 20240926 | 142700 | 1866442100 | 4490 | 4490 | 4490 | 4490 | 1700 |
| 249 | 20240926 | 142600 | 1858809100 | 4495 | 4495 | 4495 | 4495 | 0 |
| 250 | 20240926 | 142500 | 1858809100 | 4495 | 4495 | 4500 | 4490 | 6373 |
| 251 | 20240926 | 142400 | 1830161280 | 4495 | 4500 | 4500 | 4495 | 1393 |
| 252 | 20240926 | 142300 | 1823899415 | 4495 | 4495 | 4495 | 4495 | 796 |
| 253 | 20240926 | 142200 | 1820321395 | 4495 | 4485 | 4495 | 4485 | 505 |
| 254 | 20240926 | 142100 | 1818052820 | 4480 | 4480 | 4485 | 4480 | 6108 |
| 255 | 20240926 | 142000 | 1790678980 | 4480 | 4460 | 4480 | 4460 | 1691 |
| 256 | 20240926 | 141900 | 1783119455 | 4455 | 4455 | 4460 | 4455 | 366 |
| 257 | 20240926 | 141800 | 1781488860 | 4455 | 4460 | 4460 | 4455 | 141 |
| 258 | 20240926 | 141700 | 1780860700 | 4460 | 4460 | 4460 | 4460 | 3456 |
| 259 | 20240926 | 141600 | 1765446940 | 4460 | 4460 | 4460 | 4460 | 62 |
| 260 | 20240926 | 141500 | 1765170420 | 4460 | 4470 | 4470 | 4460 | 1139 |
| 261 | 20240926 | 141400 | 1760080480 | 4460 | 4455 | 4460 | 4455 | 769 |
| 262 | 20240926 | 141300 | 1756652940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 263 | 20240926 | 141200 | 1756652940 | 4450 | 4445 | 4450 | 4445 | 1665 |
| 264 | 20240926 | 141100 | 1749244570 | 4445 | 4450 | 4450 | 4445 | 3901 |
| 265 | 20240926 | 141000 | 1731904620 | 4450 | 4450 | 4455 | 4450 | 3078 |
| 266 | 20240926 | 140900 | 1718207515 | 4450 | 4450 | 4450 | 4450 | 143 |
| 267 | 20240926 | 140800 | 1717571165 | 4450 | 4455 | 4455 | 4450 | 3594 |
| 268 | 20240926 | 140700 | 1701560080 | 4460 | 4460 | 4460 | 4460 | 0 |
| 269 | 20240926 | 140600 | 1701560080 | 4460 | 4460 | 4460 | 4455 | 640 |
| 270 | 20240926 | 140500 | 1698706380 | 4460 | 4460 | 4460 | 4460 | 602 |
| 271 | 20240926 | 140400 | 1696021460 | 4455 | 4460 | 4460 | 4455 | 136 |
| 272 | 20240926 | 140300 | 1695415080 | 4460 | 4455 | 4460 | 4455 | 141 |
| 273 | 20240926 | 140200 | 1694786920 | 4455 | 4455 | 4455 | 4455 | 633 |
| 274 | 20240926 | 140100 | 1691966905 | 4455 | 4450 | 4455 | 4450 | 1050 |
| 275 | 20240926 | 140000 | 1687289405 | 4450 | 4445 | 4450 | 4445 | 342 |
| 276 | 20240926 | 135900 | 1685767680 | 4445 | 4445 | 4445 | 4445 | 104 |
| 277 | 20240926 | 135800 | 1685305400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 278 | 20240926 | 135700 | 1685305400 | 4450 | 4445 | 4450 | 4445 | 577 |
| 279 | 20240926 | 135600 | 1682740430 | 4445 | 4450 | 4450 | 4445 | 144 |
| 280 | 20240926 | 135500 | 1682100330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 281 | 20240926 | 135400 | 1682100330 | 4455 | 4445 | 4455 | 4445 | 106 |
| 282 | 20240926 | 135300 | 1681628150 | 4440 | 4455 | 4455 | 4440 | 240 |
| 283 | 20240926 | 135200 | 1680561575 | 4440 | 4440 | 4440 | 4440 | 0 |
| 284 | 20240926 | 135100 | 1680561575 | 4440 | 4440 | 4440 | 4440 | 0 |
| 285 | 20240926 | 135000 | 1680561575 | 4440 | 4440 | 4440 | 4440 | 140 |
| 286 | 20240926 | 134900 | 1679939975 | 4450 | 4445 | 4455 | 4445 | 2297 |
| 287 | 20240926 | 134800 | 1669723310 | 4445 | 4445 | 4445 | 4445 | 0 |
| 288 | 20240926 | 134700 | 1669723310 | 4445 | 4440 | 4445 | 4440 | 201 |
| 289 | 20240926 | 134600 | 1668830565 | 4445 | 4445 | 4445 | 4445 | 160 |
| 290 | 20240926 | 134500 | 1668119365 | 4445 | 4445 | 4445 | 4445 | 37 |
| 291 | 20240926 | 134400 | 1667954900 | 4445 | 4440 | 4445 | 4440 | 269 |
| 292 | 20240926 | 134300 | 1666759890 | 4440 | 4440 | 4440 | 4440 | 0 |
| 293 | 20240926 | 134200 | 1666759890 | 4440 | 4440 | 4440 | 4440 | 0 |
| 294 | 20240926 | 134100 | 1666759890 | 4440 | 4445 | 4445 | 4440 | 88 |
| 295 | 20240926 | 134000 | 1666368910 | 4445 | 4445 | 4445 | 4445 | 1 |
| 296 | 20240926 | 133900 | 1666364465 | 4435 | 4435 | 4435 | 4435 | 0 |
| 297 | 20240926 | 133800 | 1666364465 | 4435 | 4435 | 4435 | 4435 | 37 |
| 298 | 20240926 | 133700 | 1666200370 | 4435 | 4445 | 4445 | 4435 | 1140 |
| 299 | 20240926 | 133600 | 1661139440 | 4450 | 4450 | 4450 | 4450 | 10 |
| 300 | 20240926 | 133500 | 1661094940 | 4450 | 4450 | 4450 | 4450 | 95 |
| 301 | 20240926 | 133400 | 1660672190 | 4440 | 4440 | 4440 | 4440 | 176 |
| 302 | 20240926 | 133300 | 1659890750 | 4450 | 4450 | 4450 | 4450 | 0 |
| 303 | 20240926 | 133200 | 1659890750 | 4450 | 4450 | 4450 | 4450 | 0 |
| 304 | 20240926 | 133100 | 1659890750 | 4450 | 4440 | 4450 | 4440 | 212 |
| 305 | 20240926 | 133000 | 1658948750 | 4440 | 4440 | 4440 | 4440 | 37 |
| 306 | 20240926 | 132900 | 1658784470 | 4445 | 4445 | 4445 | 4445 | 0 |
| 307 | 20240926 | 132800 | 1658784470 | 4445 | 4440 | 4445 | 4440 | 144 |
| 308 | 20240926 | 132700 | 1658145085 | 4450 | 4450 | 4450 | 4450 | 89 |
| 309 | 20240926 | 132600 | 1657749035 | 4440 | 4445 | 4455 | 4440 | 841 |
| 310 | 20240926 | 132500 | 1654007430 | 4440 | 4440 | 4440 | 4440 | 140 |
| 311 | 20240926 | 132400 | 1653385830 | 4440 | 4440 | 4440 | 4440 | 57 |
| 312 | 20240926 | 132300 | 1653132750 | 4440 | 4440 | 4440 | 4440 | 37 |
| 313 | 20240926 | 132200 | 1652968470 | 4435 | 4440 | 4440 | 4435 | 64 |
| 314 | 20240926 | 132100 | 1652684495 | 4435 | 4440 | 4440 | 4435 | 143 |
| 315 | 20240926 | 132000 | 1652050275 | 4440 | 4440 | 4440 | 4440 | 0 |
| 316 | 20240926 | 131900 | 1652050275 | 4440 | 4440 | 4440 | 4440 | 100 |
| 317 | 20240926 | 131800 | 1651606275 | 4435 | 4440 | 4440 | 4435 | 177 |
| 318 | 20240926 | 131700 | 1650821275 | 4440 | 4440 | 4440 | 4440 | 1 |
| 319 | 20240926 | 131600 | 1650816835 | 4440 | 4435 | 4440 | 4435 | 2547 |
| 320 | 20240926 | 131500 | 1639520880 | 4440 | 4440 | 4440 | 4435 | 449 |
| 321 | 20240926 | 131400 | 1637528020 | 4445 | 4445 | 4445 | 4445 | 2 |
| 322 | 20240926 | 131300 | 1637519130 | 4445 | 4445 | 4445 | 4445 | 65 |
| 323 | 20240926 | 131200 | 1637230205 | 4450 | 4445 | 4450 | 4440 | 6001 |
| 324 | 20240926 | 131100 | 1610565870 | 4450 | 4445 | 4450 | 4445 | 41 |
| 325 | 20240926 | 131000 | 1610383600 | 4445 | 4445 | 4445 | 4445 | 46 |
| 326 | 20240926 | 130900 | 1610179130 | 4445 | 4450 | 4450 | 4445 | 886 |
| 327 | 20240926 | 130800 | 1606238090 | 4450 | 4450 | 4450 | 4450 | 200 |
| 328 | 20240926 | 130700 | 1605348090 | 4455 | 4450 | 4455 | 4450 | 368 |
| 329 | 20240926 | 130600 | 1603710480 | 4450 | 4450 | 4450 | 4450 | 137 |
| 330 | 20240926 | 130500 | 1603100830 | 4455 | 4455 | 4455 | 4455 | 0 |
| 331 | 20240926 | 130400 | 1603100830 | 4455 | 4455 | 4455 | 4455 | 1 |
| 332 | 20240926 | 130300 | 1603096375 | 4450 | 4450 | 4450 | 4450 | 2045 |
| 333 | 20240926 | 130200 | 1593996125 | 4455 | 4455 | 4455 | 4455 | 2 |
| 334 | 20240926 | 130100 | 1593987215 | 4450 | 4450 | 4450 | 4450 | 0 |
| 335 | 20240926 | 130000 | 1593987215 | 4450 | 4450 | 4450 | 4450 | 0 |
| 336 | 20240926 | 125900 | 1593987215 | 4450 | 4450 | 4450 | 4450 | 177 |
| 337 | 20240926 | 125800 | 1593199565 | 4455 | 4455 | 4455 | 4455 | 35 |
| 338 | 20240926 | 125700 | 1593043640 | 4445 | 4445 | 4445 | 4445 | 0 |
| 339 | 20240926 | 125600 | 1593043640 | 4445 | 4455 | 4460 | 4445 | 5254 |
| 340 | 20240926 | 125500 | 1569669160 | 4455 | 4455 | 4455 | 4455 | 0 |
| 341 | 20240926 | 125400 | 1569669160 | 4455 | 4455 | 4455 | 4455 | 0 |
| 342 | 20240926 | 125300 | 1569669160 | 4455 | 4455 | 4455 | 4455 | 140 |
| 343 | 20240926 | 125200 | 1569045460 | 4455 | 4465 | 4465 | 4455 | 484 |
| 344 | 20240926 | 125100 | 1566886705 | 4460 | 4460 | 4460 | 4460 | 0 |
| 345 | 20240926 | 125000 | 1566886705 | 4460 | 4460 | 4460 | 4460 | 140 |
| 346 | 20240926 | 124900 | 1566262305 | 4460 | 4460 | 4460 | 4460 | 0 |
| 347 | 20240926 | 124800 | 1566262305 | 4460 | 4455 | 4460 | 4455 | 299 |
| 348 | 20240926 | 124700 | 1564930255 | 4455 | 4455 | 4455 | 4455 | 140 |
| 349 | 20240926 | 124600 | 1564306555 | 4460 | 4460 | 4460 | 4460 | 1 |
| 350 | 20240926 | 124500 | 1564302095 | 4455 | 4455 | 4455 | 4455 | 0 |
| 351 | 20240926 | 124400 | 1564302095 | 4455 | 4460 | 4460 | 4455 | 1274 |
| 352 | 20240926 | 124300 | 1558620235 | 4460 | 4460 | 4460 | 4460 | 240 |
| 353 | 20240926 | 124200 | 1557549835 | 4460 | 4460 | 4460 | 4460 | 0 |
| 354 | 20240926 | 124100 | 1557549835 | 4460 | 4460 | 4460 | 4460 | 0 |
| 355 | 20240926 | 124000 | 1557549835 | 4460 | 4465 | 4465 | 4455 | 5176 |
| 356 | 20240926 | 123900 | 1534465500 | 4465 | 4465 | 4470 | 4465 | 3578 |
| 357 | 20240926 | 123800 | 1518489715 | 4460 | 4460 | 4460 | 4460 | 406 |
| 358 | 20240926 | 123700 | 1516678955 | 4460 | 4455 | 4460 | 4455 | 185 |
| 359 | 20240926 | 123600 | 1515854735 | 4460 | 4460 | 4460 | 4460 | 1 |
| 360 | 20240926 | 123500 | 1515850275 | 4455 | 4455 | 4455 | 4455 | 0 |
| 361 | 20240926 | 123400 | 1515850275 | 4455 | 4455 | 4455 | 4455 | 340 |
| 362 | 20240926 | 123300 | 1514335575 | 4455 | 4460 | 4465 | 4455 | 637 |
| 363 | 20240926 | 123200 | 1511495870 | 4460 | 4460 | 4460 | 4460 | 11 |
| 364 | 20240926 | 123100 | 1511446810 | 4450 | 4460 | 4460 | 4450 | 1004 |
| 365 | 20240926 | 123000 | 1506975885 | 4460 | 4455 | 4460 | 4455 | 589 |
| 366 | 20240926 | 122900 | 1504351875 | 4455 | 4460 | 4460 | 4455 | 1036 |
| 367 | 20240926 | 122800 | 1499736405 | 4465 | 4460 | 4465 | 4460 | 155 |
| 368 | 20240926 | 122700 | 1499045030 | 4465 | 4465 | 4465 | 4465 | 50 |
| 369 | 20240926 | 122600 | 1498821780 | 4455 | 4455 | 4455 | 4455 | 0 |
| 370 | 20240926 | 122500 | 1498821780 | 4455 | 4465 | 4465 | 4455 | 39 |
| 371 | 20240926 | 122400 | 1498648015 | 4455 | 4455 | 4455 | 4455 | 139 |
| 372 | 20240926 | 122300 | 1498028770 | 4465 | 4465 | 4465 | 4465 | 231 |
| 373 | 20240926 | 122200 | 1496997355 | 4465 | 4465 | 4465 | 4465 | 0 |
| 374 | 20240926 | 122100 | 1496997355 | 4465 | 4465 | 4465 | 4465 | 176 |
| 375 | 20240926 | 122000 | 1496211515 | 4470 | 4470 | 4470 | 4470 | 40 |
| 376 | 20240926 | 121900 | 1496032715 | 4470 | 4470 | 4470 | 4470 | 0 |
| 377 | 20240926 | 121800 | 1496032715 | 4470 | 4470 | 4470 | 4470 | 634 |
| 378 | 20240926 | 121700 | 1493198735 | 4475 | 4475 | 4475 | 4475 | 173 |
| 379 | 20240926 | 121600 | 1492424560 | 4470 | 4470 | 4470 | 4470 | 0 |
| 380 | 20240926 | 121500 | 1492424560 | 4470 | 4470 | 4470 | 4470 | 140 |
| 381 | 20240926 | 121400 | 1491798760 | 4470 | 4470 | 4470 | 4470 | 36 |
| 382 | 20240926 | 121300 | 1491637840 | 4470 | 4470 | 4470 | 4470 | 0 |
| 383 | 20240926 | 121200 | 1491637840 | 4470 | 4470 | 4470 | 4470 | 162 |
| 384 | 20240926 | 121100 | 1490913700 | 4465 | 4465 | 4465 | 4465 | 0 |
| 385 | 20240926 | 121000 | 1490913700 | 4465 | 4465 | 4465 | 4465 | 37 |
| 386 | 20240926 | 120900 | 1490748495 | 4465 | 4465 | 4465 | 4465 | 139 |
| 387 | 20240926 | 120800 | 1490127860 | 4465 | 4465 | 4465 | 4465 | 0 |
| 388 | 20240926 | 120700 | 1490127860 | 4465 | 4465 | 4465 | 4465 | 0 |
| 389 | 20240926 | 120600 | 1490127860 | 4465 | 4465 | 4465 | 4465 | 176 |
| 390 | 20240926 | 120500 | 1489342020 | 4465 | 4465 | 4465 | 4465 | 1324 |
| 391 | 20240926 | 120400 | 1483430360 | 4465 | 4465 | 4465 | 4465 | 88 |
| 392 | 20240926 | 120300 | 1483037440 | 4460 | 4475 | 4480 | 4460 | 17001 |
| 393 | 20240926 | 120200 | 1407157885 | 4475 | 4475 | 4475 | 4475 | 177 |
| 394 | 20240926 | 120100 | 1406365810 | 4480 | 4480 | 4480 | 4480 | 0 |
| 395 | 20240926 | 120000 | 1406365810 | 4480 | 4480 | 4480 | 4480 | 0 |
| 396 | 20240926 | 115900 | 1406365810 | 4480 | 4480 | 4480 | 4480 | 120 |
| 397 | 20240926 | 115800 | 1405828210 | 4480 | 4480 | 4480 | 4480 | 36 |
| 398 | 20240926 | 115700 | 1405666930 | 4480 | 4480 | 4480 | 4480 | 3 |
| 399 | 20240926 | 115600 | 1405653490 | 4480 | 4480 | 4480 | 4480 | 1140 |
| 400 | 20240926 | 115500 | 1400546290 | 4480 | 4480 | 4480 | 4480 | 37 |
| 401 | 20240926 | 115400 | 1400380530 | 4485 | 4475 | 4485 | 4475 | 3418 |
| 402 | 20240926 | 115300 | 1385054670 | 4475 | 4475 | 4475 | 4475 | 1752 |
| 403 | 20240926 | 115200 | 1377214470 | 4475 | 4475 | 4475 | 4475 | 0 |
| 404 | 20240926 | 115100 | 1377214470 | 4475 | 4475 | 4475 | 4475 | 36 |
| 405 | 20240926 | 115000 | 1377053370 | 4485 | 4475 | 4485 | 4475 | 149 |
| 406 | 20240926 | 114900 | 1376386505 | 4475 | 4475 | 4475 | 4475 | 0 |
| 407 | 20240926 | 114800 | 1376386505 | 4475 | 4475 | 4475 | 4475 | 0 |
| 408 | 20240926 | 114700 | 1376386505 | 4475 | 4475 | 4475 | 4475 | 177 |
| 409 | 20240926 | 114600 | 1375594430 | 4485 | 4485 | 4485 | 4485 | 1432 |
| 410 | 20240926 | 114500 | 1369171910 | 4485 | 4485 | 4485 | 4485 | 710 |
| 411 | 20240926 | 114400 | 1365987560 | 4485 | 4485 | 4485 | 4485 | 10 |
| 412 | 20240926 | 114300 | 1365942710 | 4475 | 4480 | 4485 | 4475 | 178 |
| 413 | 20240926 | 114200 | 1365145960 | 4485 | 4495 | 4500 | 4480 | 9008 |
| 414 | 20240926 | 114100 | 1324704890 | 4490 | 4485 | 4490 | 4485 | 1123 |
| 415 | 20240926 | 114000 | 1319662875 | 4485 | 4485 | 4490 | 4485 | 1200 |
| 416 | 20240926 | 113900 | 1314280580 | 4480 | 4485 | 4490 | 4475 | 2305 |
| 417 | 20240926 | 113800 | 1303931935 | 4485 | 4470 | 4485 | 4470 | 3392 |
| 418 | 20240926 | 113700 | 1288752465 | 4470 | 4470 | 4470 | 4470 | 139 |
| 419 | 20240926 | 113600 | 1288131135 | 4475 | 4470 | 4475 | 4470 | 54 |
| 420 | 20240926 | 113500 | 1287889665 | 4470 | 4470 | 4470 | 4470 | 1982 |
| 421 | 20240926 | 113400 | 1279030125 | 4470 | 4475 | 4475 | 4470 | 259 |
| 422 | 20240926 | 113300 | 1277871895 | 4475 | 4475 | 4480 | 4475 | 3286 |
| 423 | 20240926 | 113200 | 1263161030 | 4470 | 4460 | 4470 | 4460 | 189 |
| 424 | 20240926 | 113100 | 1262316570 | 4470 | 4460 | 4470 | 4460 | 144 |
| 425 | 20240926 | 113000 | 1261674320 | 4470 | 4470 | 4470 | 4470 | 0 |
| 426 | 20240926 | 112900 | 1261674320 | 4470 | 4470 | 4470 | 4470 | 5 |
| 427 | 20240926 | 112800 | 1261651970 | 4470 | 4470 | 4470 | 4460 | 731 |
| 428 | 20240926 | 112700 | 1258384760 | 4470 | 4465 | 4470 | 4465 | 3447 |
| 429 | 20240926 | 112600 | 1242985545 | 4465 | 4465 | 4465 | 4465 | 100 |
| 430 | 20240926 | 112500 | 1242539045 | 4465 | 4460 | 4465 | 4460 | 180 |
| 431 | 20240926 | 112400 | 1241735550 | 4455 | 4455 | 4455 | 4455 | 177 |
| 432 | 20240926 | 112300 | 1240947015 | 4455 | 4455 | 4455 | 4455 | 0 |
| 433 | 20240926 | 112200 | 1240947015 | 4455 | 4455 | 4455 | 4455 | 1000 |
| 434 | 20240926 | 112100 | 1236492015 | 4455 | 4460 | 4460 | 4455 | 385 |
| 435 | 20240926 | 112000 | 1234776200 | 4455 | 4455 | 4455 | 4455 | 65 |
| 436 | 20240926 | 111900 | 1234486625 | 4455 | 4455 | 4455 | 4455 | 1018 |
| 437 | 20240926 | 111800 | 1229951435 | 4460 | 4460 | 4460 | 4460 | 18 |
| 438 | 20240926 | 111700 | 1229871155 | 4460 | 4455 | 4460 | 4455 | 1148 |
| 439 | 20240926 | 111600 | 1224751255 | 4460 | 4460 | 4460 | 4460 | 114 |
| 440 | 20240926 | 111500 | 1224242815 | 4460 | 4450 | 4460 | 4450 | 158 |
| 441 | 20240926 | 111400 | 1223539535 | 4460 | 4460 | 4460 | 4460 | 70 |
| 442 | 20240926 | 111300 | 1223227335 | 4455 | 4450 | 4455 | 4450 | 83 |
| 443 | 20240926 | 111200 | 1222857755 | 4450 | 4450 | 4450 | 4450 | 140 |
| 444 | 20240926 | 111100 | 1222234755 | 4455 | 4455 | 4455 | 4455 | 0 |
| 445 | 20240926 | 111000 | 1222234755 | 4455 | 4455 | 4455 | 4450 | 6508 |
| 446 | 20240926 | 110900 | 1193268675 | 4450 | 4455 | 4455 | 4450 | 1327 |
| 447 | 20240926 | 110800 | 1187357770 | 4455 | 4460 | 4460 | 4455 | 590 |
| 448 | 20240926 | 110700 | 1184729310 | 4460 | 4460 | 4460 | 4460 | 1 |
| 449 | 20240926 | 110600 | 1184724850 | 4450 | 4440 | 4450 | 4440 | 3101 |
| 450 | 20240926 | 110500 | 1170936270 | 4435 | 4440 | 4440 | 4435 | 3512 |
| 451 | 20240926 | 110400 | 1155343870 | 4440 | 4440 | 4440 | 4440 | 1469 |
| 452 | 20240926 | 110300 | 1148821510 | 4450 | 4450 | 4450 | 4450 | 40 |
| 453 | 20240926 | 110200 | 1148643510 | 4435 | 4440 | 4450 | 4435 | 708 |
| 454 | 20240926 | 110100 | 1145495360 | 4430 | 4440 | 4440 | 4430 | 261 |
| 455 | 20240926 | 110000 | 1144336880 | 4435 | 4435 | 4435 | 4435 | 5 |
| 456 | 20240926 | 105900 | 1144314705 | 4430 | 4430 | 4430 | 4425 | 799 |
| 457 | 20240926 | 105800 | 1140775835 | 4420 | 4430 | 4430 | 4420 | 6734 |
| 458 | 20240926 | 105700 | 1110962995 | 4425 | 4420 | 4425 | 4420 | 642 |
| 459 | 20240926 | 105600 | 1108122865 | 4420 | 4420 | 4420 | 4415 | 152 |
| 460 | 20240926 | 105500 | 1107451725 | 4420 | 4400 | 4420 | 4400 | 2025 |
| 461 | 20240926 | 105400 | 1098512495 | 4400 | 4410 | 4410 | 4400 | 6853 |
| 462 | 20240926 | 105300 | 1068316395 | 4420 | 4410 | 4420 | 4410 | 2986 |
| 463 | 20240926 | 105200 | 1055148025 | 4420 | 4420 | 4425 | 4410 | 7693 |
| 464 | 20240926 | 105100 | 1021174650 | 4425 | 4415 | 4425 | 4415 | 251 |
| 465 | 20240926 | 105000 | 1020065230 | 4415 | 4420 | 4420 | 4415 | 149 |
| 466 | 20240926 | 104900 | 1019407350 | 4425 | 4415 | 4425 | 4415 | 3178 |
| 467 | 20240926 | 104800 | 1005376380 | 4420 | 4425 | 4425 | 4420 | 8052 |
| 468 | 20240926 | 104700 | 969782790 | 4430 | 4425 | 4430 | 4425 | 302 |
| 469 | 20240926 | 104600 | 968444940 | 4425 | 4430 | 4430 | 4425 | 187 |
| 470 | 20240926 | 104500 | 967617410 | 4425 | 4425 | 4425 | 4425 | 421 |
| 471 | 20240926 | 104400 | 965754485 | 4425 | 4425 | 4425 | 4425 | 920 |
| 472 | 20240926 | 104300 | 961683485 | 4425 | 4425 | 4425 | 4425 | 140 |
| 473 | 20240926 | 104200 | 961063985 | 4425 | 4425 | 4425 | 4425 | 37 |
| 474 | 20240926 | 104100 | 960900260 | 4425 | 4425 | 4425 | 4425 | 1 |
| 475 | 20240926 | 104000 | 960895835 | 4425 | 4425 | 4425 | 4425 | 229 |
| 476 | 20240926 | 103900 | 959882510 | 4425 | 4425 | 4425 | 4425 | 1015 |
| 477 | 20240926 | 103800 | 955391135 | 4425 | 4420 | 4425 | 4420 | 1348 |
| 478 | 20240926 | 103700 | 949431235 | 4420 | 4435 | 4435 | 4420 | 10345 |
| 479 | 20240926 | 103600 | 903620000 | 4440 | 4435 | 4440 | 4435 | 2574 |
| 480 | 20240926 | 103500 | 892204200 | 4440 | 4440 | 4440 | 4440 | 485 |
| 481 | 20240926 | 103400 | 890050800 | 4445 | 4440 | 4445 | 4435 | 2238 |
| 482 | 20240926 | 103300 | 880110270 | 4440 | 4435 | 4440 | 4435 | 258 |
| 483 | 20240926 | 103200 | 878966030 | 4435 | 4435 | 4435 | 4435 | 177 |
| 484 | 20240926 | 103100 | 878181035 | 4430 | 4435 | 4435 | 4430 | 732 |
| 485 | 20240926 | 103000 | 874934815 | 4435 | 4435 | 4435 | 4435 | 3037 |
| 486 | 20240926 | 102900 | 861465720 | 4435 | 4440 | 4440 | 4435 | 1020 |
| 487 | 20240926 | 102800 | 856936925 | 4440 | 4440 | 4440 | 4440 | 3 |
| 488 | 20240926 | 102700 | 856923605 | 4440 | 4440 | 4440 | 4440 | 177 |
| 489 | 20240926 | 102600 | 856137725 | 4440 | 4450 | 4450 | 4440 | 135 |
| 490 | 20240926 | 102500 | 855537175 | 4440 | 4445 | 4445 | 4440 | 10926 |
| 491 | 20240926 | 102400 | 807021010 | 4445 | 4445 | 4445 | 4445 | 1248 |
| 492 | 20240926 | 102300 | 801473650 | 4445 | 4445 | 4445 | 4445 | 5217 |
| 493 | 20240926 | 102200 | 778284085 | 4460 | 4460 | 4460 | 4460 | 1343 |
| 494 | 20240926 | 102100 | 772294305 | 4460 | 4460 | 4460 | 4460 | 23 |
| 495 | 20240926 | 102000 | 772191725 | 4455 | 4455 | 4455 | 4455 | 1649 |
| 496 | 20240926 | 101900 | 764845430 | 4445 | 4445 | 4445 | 4445 | 37 |
| 497 | 20240926 | 101800 | 764680965 | 4445 | 4455 | 4455 | 4445 | 12 |
| 498 | 20240926 | 101700 | 764627590 | 4440 | 4440 | 4440 | 4440 | 12 |
| 499 | 20240926 | 101600 | 764574310 | 4450 | 4465 | 4465 | 4435 | 10530 |
| 500 | 20240926 | 101500 | 717757990 | 4480 | 4460 | 4485 | 4460 | 2227 |
| 501 | 20240926 | 101400 | 707797540 | 4450 | 4445 | 4450 | 4445 | 2865 |
| 502 | 20240926 | 101300 | 695048300 | 4445 | 4445 | 4455 | 4445 | 475 |
| 503 | 20240926 | 101200 | 692936905 | 4440 | 4445 | 4460 | 4440 | 5048 |
| 504 | 20240926 | 101100 | 670521505 | 4460 | 4460 | 4460 | 4460 | 30 |
| 505 | 20240926 | 101000 | 670387705 | 4450 | 4450 | 4450 | 4450 | 0 |
| 506 | 20240926 | 100900 | 670387705 | 4450 | 4450 | 4450 | 4450 | 6 |
| 507 | 20240926 | 100800 | 670361005 | 4445 | 4445 | 4450 | 4435 | 5274 |
| 508 | 20240926 | 100700 | 646941250 | 4450 | 4450 | 4450 | 4450 | 794 |
| 509 | 20240926 | 100600 | 643407950 | 4450 | 4455 | 4455 | 4450 | 3111 |
| 510 | 20240926 | 100500 | 629558445 | 4450 | 4450 | 4450 | 4450 | 1943 |
| 511 | 20240926 | 100400 | 620912095 | 4450 | 4455 | 4455 | 4450 | 1605 |
| 512 | 20240926 | 100300 | 613762005 | 4455 | 4450 | 4455 | 4450 | 814 |
| 513 | 20240926 | 100200 | 610136535 | 4450 | 4450 | 4450 | 4450 | 518 |
| 514 | 20240926 | 100100 | 607831435 | 4450 | 4450 | 4450 | 4450 | 90 |
| 515 | 20240926 | 100000 | 607430935 | 4450 | 4450 | 4450 | 4450 | 5 |
| 516 | 20240926 | 095900 | 607408685 | 4460 | 4455 | 4460 | 4455 | 501 |
| 517 | 20240926 | 095800 | 605176725 | 4450 | 4445 | 4470 | 4445 | 3006 |
| 518 | 20240926 | 095700 | 591797205 | 4445 | 4440 | 4445 | 4440 | 87 |
| 519 | 20240926 | 095600 | 591410675 | 4445 | 4445 | 4445 | 4445 | 964 |
| 520 | 20240926 | 095500 | 587125695 | 4445 | 4445 | 4445 | 4445 | 1224 |
| 521 | 20240926 | 095400 | 581685015 | 4445 | 4445 | 4445 | 4445 | 0 |
| 522 | 20240926 | 095300 | 581685015 | 4445 | 4440 | 4445 | 4435 | 237 |
| 523 | 20240926 | 095200 | 580631915 | 4440 | 4440 | 4440 | 4440 | 156 |
| 524 | 20240926 | 095100 | 579939275 | 4435 | 4435 | 4435 | 4435 | 81 |
| 525 | 20240926 | 095000 | 579580040 | 4425 | 4425 | 4425 | 4425 | 1539 |
| 526 | 20240926 | 094900 | 572769965 | 4415 | 4435 | 4435 | 4415 | 14993 |
| 527 | 20240926 | 094800 | 506447715 | 4435 | 4440 | 4440 | 4435 | 5070 |
| 528 | 20240926 | 094700 | 483955030 | 4440 | 4440 | 4440 | 4440 | 11 |
| 529 | 20240926 | 094600 | 483906190 | 4440 | 4445 | 4445 | 4440 | 5022 |
| 530 | 20240926 | 094500 | 461608400 | 4440 | 4440 | 4440 | 4440 | 950 |
| 531 | 20240926 | 094400 | 457390400 | 4445 | 4440 | 4445 | 4440 | 2048 |
| 532 | 20240926 | 094300 | 448297035 | 4445 | 4475 | 4475 | 4445 | 6065 |
| 533 | 20240926 | 094200 | 421292060 | 4475 | 4460 | 4475 | 4460 | 5034 |
| 534 | 20240926 | 094100 | 398784885 | 4440 | 4440 | 4450 | 4440 | 2837 |
| 535 | 20240926 | 094000 | 386160615 | 4450 | 4435 | 4450 | 4435 | 682 |
| 536 | 20240926 | 093900 | 383131745 | 4440 | 4450 | 4450 | 4440 | 6294 |
| 537 | 20240926 | 093800 | 355176430 | 4450 | 4450 | 4450 | 4450 | 1078 |
| 538 | 20240926 | 093700 | 350379330 | 4450 | 4460 | 4460 | 4450 | 1001 |
| 539 | 20240926 | 093600 | 345923560 | 4455 | 4450 | 4455 | 4445 | 7604 |
| 540 | 20240926 | 093500 | 312083900 | 4450 | 4470 | 4470 | 4450 | 15045 |
| 541 | 20240926 | 093400 | 245042980 | 4475 | 4470 | 4480 | 4470 | 42 |
| 542 | 20240926 | 093300 | 244855195 | 4485 | 4485 | 4485 | 4485 | 33 |
| 543 | 20240926 | 093200 | 244707190 | 4485 | 4485 | 4485 | 4485 | 144 |
| 544 | 20240926 | 093100 | 244061350 | 4485 | 4470 | 4485 | 4470 | 1507 |
| 545 | 20240926 | 093000 | 237324310 | 4460 | 4465 | 4465 | 4460 | 2037 |
| 546 | 20240926 | 092900 | 228239135 | 4470 | 4460 | 4470 | 4460 | 13 |
| 547 | 20240926 | 092800 | 228181125 | 4460 | 4460 | 4460 | 4460 | 5000 |
| 548 | 20240926 | 092700 | 205881125 | 4465 | 4465 | 4475 | 4460 | 2161 |
| 549 | 20240926 | 092600 | 196235630 | 4465 | 4465 | 4465 | 4460 | 1380 |
| 550 | 20240926 | 092500 | 190074110 | 4460 | 4465 | 4465 | 4460 | 1398 |
| 551 | 20240926 | 092400 | 183833540 | 4470 | 4470 | 4470 | 4470 | 382 |
| 552 | 20240926 | 092300 | 182126000 | 4470 | 4470 | 4470 | 4470 | 0 |
| 553 | 20240926 | 092200 | 182126000 | 4470 | 4480 | 4480 | 4470 | 5037 |
| 554 | 20240926 | 092100 | 159575430 | 4485 | 4485 | 4485 | 4485 | 0 |
| 555 | 20240926 | 092000 | 159575430 | 4485 | 4485 | 4485 | 4485 | 1061 |
| 556 | 20240926 | 091900 | 154816845 | 4485 | 4465 | 4485 | 4465 | 2475 |
| 557 | 20240926 | 091800 | 143760290 | 4485 | 4485 | 4485 | 4465 | 1061 |
| 558 | 20240926 | 091700 | 139018880 | 4480 | 4480 | 4480 | 4480 | 0 |
| 559 | 20240926 | 091600 | 139018880 | 4480 | 4485 | 4485 | 4475 | 2065 |
| 560 | 20240926 | 091500 | 129768045 | 4480 | 4480 | 4480 | 4480 | 37 |
| 561 | 20240926 | 091400 | 129602285 | 4495 | 4495 | 4495 | 4495 | 0 |
| 562 | 20240926 | 091300 | 129602285 | 4495 | 4495 | 4495 | 4495 | 29 |
| 563 | 20240926 | 091200 | 129471930 | 4495 | 4485 | 4495 | 4470 | 3518 |
| 564 | 20240926 | 091100 | 113730280 | 4480 | 4480 | 4480 | 4480 | 3036 |
| 565 | 20240926 | 091000 | 100129000 | 4480 | 4485 | 4485 | 4480 | 1000 |
| 566 | 20240926 | 090900 | 95645065 | 4485 | 4500 | 4500 | 4485 | 1914 |
| 567 | 20240926 | 090800 | 87046225 | 4500 | 4505 | 4505 | 4500 | 1000 |
| 568 | 20240926 | 090700 | 82543420 | 4515 | 4515 | 4520 | 4505 | 2132 |
| 569 | 20240926 | 090600 | 72931885 | 4515 | 4510 | 4520 | 4510 | 1247 |
| 570 | 20240926 | 090500 | 67306120 | 4510 | 4500 | 4510 | 4500 | 3578 |
| 571 | 20240926 | 090400 | 51192890 | 4505 | 4505 | 4505 | 4505 | 0 |
| 572 | 20240926 | 090300 | 51192890 | 4505 | 4495 | 4505 | 4480 | 1902 |
| 573 | 20240926 | 090200 | 42638100 | 4470 | 4470 | 4470 | 4470 | 1000 |
| 574 | 20240926 | 090100 | 38168100 | 4465 | 4485 | 4485 | 4460 | 2670 |
| 575 | 20240926 | 090000 | 26237685 | 4515 | 4475 | 4515 | 4475 | 5848 |