28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240925 | 183300 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 6341 |
| 3 | 20240925 | 183200 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 4 | 20240925 | 183100 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 5 | 20240925 | 183000 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 6 | 20240925 | 182900 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 7 | 20240925 | 182800 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 8 | 20240925 | 182700 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 9 | 20240925 | 182600 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 10 | 20240925 | 182500 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 11 | 20240925 | 182400 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 12 | 20240925 | 182300 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 13 | 20240925 | 182200 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 14 | 20240925 | 182100 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 15 | 20240925 | 182000 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 16 | 20240925 | 181900 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 17 | 20240925 | 181800 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 18 | 20240925 | 181700 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 19 | 20240925 | 181600 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 20 | 20240925 | 181500 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 21 | 20240925 | 181400 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 22 | 20240925 | 181300 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 23 | 20240925 | 181200 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 24 | 20240925 | 181100 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 25 | 20240925 | 181000 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 26 | 20240925 | 180900 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 27 | 20240925 | 180800 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 28 | 20240925 | 180700 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 29 | 20240925 | 180600 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 30 | 20240925 | 180500 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 31 | 20240925 | 180400 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 32 | 20240925 | 180300 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 6341 |
| 33 | 20240925 | 180200 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 34 | 20240925 | 180100 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 35 | 20240925 | 180000 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 36 | 20240925 | 175900 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 37 | 20240925 | 175800 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 38 | 20240925 | 175700 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 39 | 20240925 | 175600 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 40 | 20240925 | 175500 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 41 | 20240925 | 175400 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 42 | 20240925 | 175300 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 43 | 20240925 | 175200 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 44 | 20240925 | 175100 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 45 | 20240925 | 175000 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 46 | 20240925 | 174900 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 47 | 20240925 | 174800 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 48 | 20240925 | 174700 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 49 | 20240925 | 174600 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 50 | 20240925 | 174500 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 51 | 20240925 | 174400 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 52 | 20240925 | 174300 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 53 | 20240925 | 174200 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 54 | 20240925 | 174100 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 55 | 20240925 | 174000 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 56 | 20240925 | 173900 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 57 | 20240925 | 173800 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 58 | 20240925 | 173700 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 59 | 20240925 | 173600 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 60 | 20240925 | 173500 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 61 | 20240925 | 173400 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 62 | 20240925 | 173300 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 6341 |
| 63 | 20240925 | 173200 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 64 | 20240925 | 173100 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 65 | 20240925 | 173000 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 66 | 20240925 | 172900 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 67 | 20240925 | 172800 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 68 | 20240925 | 172700 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 69 | 20240925 | 172600 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 70 | 20240925 | 172500 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 71 | 20240925 | 172400 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 72 | 20240925 | 172300 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 73 | 20240925 | 172200 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 74 | 20240925 | 172100 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 75 | 20240925 | 172000 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 76 | 20240925 | 171900 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 77 | 20240925 | 171800 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 78 | 20240925 | 171700 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 79 | 20240925 | 171600 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 80 | 20240925 | 171500 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 81 | 20240925 | 171400 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 82 | 20240925 | 171300 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 83 | 20240925 | 171200 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 84 | 20240925 | 171100 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 85 | 20240925 | 171000 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 86 | 20240925 | 170900 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 87 | 20240925 | 170800 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 88 | 20240925 | 170700 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 89 | 20240925 | 170600 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 90 | 20240925 | 170500 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 91 | 20240925 | 170400 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 92 | 20240925 | 170300 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 6341 |
| 93 | 20240925 | 170200 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 94 | 20240925 | 170100 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 95 | 20240925 | 170000 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 96 | 20240925 | 165900 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 97 | 20240925 | 165800 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 98 | 20240925 | 165700 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 99 | 20240925 | 165600 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 100 | 20240925 | 165500 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 101 | 20240925 | 165400 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 102 | 20240925 | 165300 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 103 | 20240925 | 165200 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 104 | 20240925 | 165100 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 105 | 20240925 | 165000 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 106 | 20240925 | 164900 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 107 | 20240925 | 164800 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 108 | 20240925 | 164700 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 109 | 20240925 | 164600 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 110 | 20240925 | 164500 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 111 | 20240925 | 164400 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 112 | 20240925 | 164300 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 113 | 20240925 | 164200 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 114 | 20240925 | 164100 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 115 | 20240925 | 164000 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 116 | 20240925 | 163900 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 117 | 20240925 | 163800 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 118 | 20240925 | 163700 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 119 | 20240925 | 163600 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 120 | 20240925 | 163500 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 121 | 20240925 | 163400 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 122 | 20240925 | 163300 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 6341 |
| 123 | 20240925 | 163200 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 124 | 20240925 | 163100 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 125 | 20240925 | 163000 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 126 | 20240925 | 162900 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 127 | 20240925 | 162800 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 128 | 20240925 | 162700 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 129 | 20240925 | 162600 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 130 | 20240925 | 162500 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 131 | 20240925 | 162400 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 132 | 20240925 | 162300 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 133 | 20240925 | 162200 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 134 | 20240925 | 162100 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 135 | 20240925 | 162000 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 136 | 20240925 | 161900 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 137 | 20240925 | 161800 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 138 | 20240925 | 161700 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 139 | 20240925 | 161600 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 140 | 20240925 | 161500 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 141 | 20240925 | 161400 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 142 | 20240925 | 161300 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 143 | 20240925 | 161200 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 144 | 20240925 | 161100 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 145 | 20240925 | 161000 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 146 | 20240925 | 160900 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 147 | 20240925 | 160800 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 148 | 20240925 | 160700 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 149 | 20240925 | 160600 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 150 | 20240925 | 160500 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 151 | 20240925 | 160400 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 152 | 20240925 | 160300 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 6341 |
| 153 | 20240925 | 160200 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 154 | 20240925 | 160100 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 155 | 20240925 | 160000 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 156 | 20240925 | 155900 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 157 | 20240925 | 155800 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 158 | 20240925 | 155700 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 159 | 20240925 | 155600 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 160 | 20240925 | 155500 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 161 | 20240925 | 155400 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 162 | 20240925 | 155300 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 163 | 20240925 | 155200 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 164 | 20240925 | 155100 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 165 | 20240925 | 155000 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 166 | 20240925 | 154900 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 167 | 20240925 | 154800 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 168 | 20240925 | 154700 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 169 | 20240925 | 154600 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 170 | 20240925 | 154500 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 171 | 20240925 | 154400 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 172 | 20240925 | 154300 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 173 | 20240925 | 154200 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 174 | 20240925 | 154100 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 175 | 20240925 | 154000 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 176 | 20240925 | 153900 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 177 | 20240925 | 153800 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 178 | 20240925 | 153700 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 179 | 20240925 | 153600 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 180 | 20240925 | 153500 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 181 | 20240925 | 153400 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 182 | 20240925 | 153300 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 6341 |
| 183 | 20240925 | 153200 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 184 | 20240925 | 153100 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 0 |
| 185 | 20240925 | 153000 | 2251468140 | 4475 | 4475 | 4475 | 4475 | 6341 |
| 186 | 20240925 | 152900 | 2223092165 | 4490 | 4490 | 4490 | 4490 | 0 |
| 187 | 20240925 | 152800 | 2223092165 | 4490 | 4490 | 4490 | 4490 | 0 |
| 188 | 20240925 | 152700 | 2223092165 | 4490 | 4490 | 4490 | 4490 | 0 |
| 189 | 20240925 | 152600 | 2223092165 | 4490 | 4490 | 4490 | 4490 | 0 |
| 190 | 20240925 | 152500 | 2223092165 | 4490 | 4490 | 4490 | 4490 | 0 |
| 191 | 20240925 | 152400 | 2223092165 | 4490 | 4490 | 4490 | 4490 | 0 |
| 192 | 20240925 | 152300 | 2223092165 | 4490 | 4490 | 4490 | 4490 | 0 |
| 193 | 20240925 | 152200 | 2223092165 | 4490 | 4490 | 4490 | 4490 | 0 |
| 194 | 20240925 | 152100 | 2223092165 | 4490 | 4490 | 4490 | 4490 | 0 |
| 195 | 20240925 | 152000 | 2223092165 | 4490 | 4490 | 4490 | 4490 | 0 |
| 196 | 20240925 | 151900 | 2223092165 | 4490 | 4480 | 4490 | 4480 | 217 |
| 197 | 20240925 | 151800 | 2222118345 | 4485 | 4480 | 4485 | 4475 | 770 |
| 198 | 20240925 | 151700 | 2218668660 | 4480 | 4490 | 4490 | 4480 | 2440 |
| 199 | 20240925 | 151600 | 2207737205 | 4490 | 4485 | 4490 | 4470 | 815 |
| 200 | 20240925 | 151500 | 2204088460 | 4495 | 4485 | 4500 | 4485 | 2802 |
| 201 | 20240925 | 151400 | 2191514390 | 4490 | 4470 | 4490 | 4470 | 4234 |
| 202 | 20240925 | 151300 | 2172556480 | 4470 | 4455 | 4470 | 4450 | 2871 |
| 203 | 20240925 | 151200 | 2159731535 | 4455 | 4455 | 4455 | 4450 | 2158 |
| 204 | 20240925 | 151100 | 2150117895 | 4455 | 4455 | 4455 | 4450 | 2417 |
| 205 | 20240925 | 151000 | 2139350270 | 4450 | 4450 | 4450 | 4450 | 72 |
| 206 | 20240925 | 150900 | 2139029870 | 4450 | 4450 | 4450 | 4450 | 1944 |
| 207 | 20240925 | 150800 | 2130379070 | 4450 | 4455 | 4455 | 4450 | 4130 |
| 208 | 20240925 | 150700 | 2111982240 | 4455 | 4455 | 4455 | 4455 | 22 |
| 209 | 20240925 | 150600 | 2111884230 | 4455 | 4455 | 4455 | 4445 | 2886 |
| 210 | 20240925 | 150500 | 2099038535 | 4455 | 4455 | 4455 | 4455 | 13 |
| 211 | 20240925 | 150400 | 2098980620 | 4455 | 4440 | 4455 | 4440 | 7373 |
| 212 | 20240925 | 150300 | 2066208800 | 4435 | 4445 | 4445 | 4435 | 4594 |
| 213 | 20240925 | 150200 | 2045812325 | 4445 | 4455 | 4455 | 4445 | 2609 |
| 214 | 20240925 | 150100 | 2034205220 | 4455 | 4450 | 4455 | 4440 | 13325 |
| 215 | 20240925 | 150000 | 1974968545 | 4445 | 4460 | 4460 | 4445 | 25819 |
| 216 | 20240925 | 145900 | 1860026555 | 4480 | 4460 | 4480 | 4460 | 3373 |
| 217 | 20240925 | 145800 | 1844979050 | 4470 | 4470 | 4475 | 4465 | 5676 |
| 218 | 20240925 | 145700 | 1819620855 | 4470 | 4475 | 4475 | 4470 | 1562 |
| 219 | 20240925 | 145600 | 1812633840 | 4480 | 4485 | 4485 | 4480 | 2059 |
| 220 | 20240925 | 145500 | 1803404060 | 4480 | 4470 | 4485 | 4470 | 1094 |
| 221 | 20240925 | 145400 | 1798498280 | 4470 | 4465 | 4470 | 4465 | 850 |
| 222 | 20240925 | 145300 | 1794700535 | 4465 | 4465 | 4465 | 4465 | 337 |
| 223 | 20240925 | 145200 | 1793195830 | 4465 | 4465 | 4470 | 4465 | 3060 |
| 224 | 20240925 | 145100 | 1779524415 | 4460 | 4465 | 4465 | 4460 | 9381 |
| 225 | 20240925 | 145000 | 1737646450 | 4475 | 4475 | 4475 | 4475 | 96 |
| 226 | 20240925 | 144900 | 1737216850 | 4470 | 4490 | 4490 | 4470 | 15058 |
| 227 | 20240925 | 144800 | 1669887860 | 4480 | 4480 | 4490 | 4475 | 3055 |
| 228 | 20240925 | 144700 | 1656201075 | 4480 | 4485 | 4485 | 4480 | 295 |
| 229 | 20240925 | 144600 | 1654878110 | 4485 | 4485 | 4485 | 4485 | 3 |
| 230 | 20240925 | 144500 | 1654864655 | 4485 | 4485 | 4485 | 4485 | 1128 |
| 231 | 20240925 | 144400 | 1649805575 | 4490 | 4480 | 4490 | 4480 | 2938 |
| 232 | 20240925 | 144300 | 1636635040 | 4480 | 4480 | 4480 | 4480 | 22 |
| 233 | 20240925 | 144200 | 1636536480 | 4480 | 4485 | 4485 | 4475 | 599 |
| 234 | 20240925 | 144100 | 1633853305 | 4485 | 4485 | 4485 | 4485 | 0 |
| 235 | 20240925 | 144000 | 1633853305 | 4485 | 4475 | 4485 | 4475 | 1315 |
| 236 | 20240925 | 143900 | 1627960930 | 4475 | 4475 | 4475 | 4475 | 323 |
| 237 | 20240925 | 143800 | 1626515505 | 4480 | 4480 | 4480 | 4480 | 1186 |
| 238 | 20240925 | 143700 | 1621202225 | 4480 | 4480 | 4480 | 4480 | 400 |
| 239 | 20240925 | 143600 | 1619410225 | 4480 | 4480 | 4480 | 4480 | 323 |
| 240 | 20240925 | 143500 | 1617963185 | 4485 | 4485 | 4485 | 4485 | 254 |
| 241 | 20240925 | 143400 | 1616823995 | 4485 | 4485 | 4485 | 4480 | 23 |
| 242 | 20240925 | 143300 | 1616720900 | 4485 | 4485 | 4485 | 4485 | 2575 |
| 243 | 20240925 | 143200 | 1605172025 | 4490 | 4485 | 4490 | 4485 | 30 |
| 244 | 20240925 | 143100 | 1605037425 | 4490 | 4490 | 4490 | 4490 | 2704 |
| 245 | 20240925 | 143000 | 1592896465 | 4490 | 4485 | 4490 | 4485 | 487 |
| 246 | 20240925 | 142900 | 1590711450 | 4490 | 4490 | 4490 | 4490 | 0 |
| 247 | 20240925 | 142800 | 1590711450 | 4490 | 4500 | 4500 | 4490 | 9837 |
| 248 | 20240925 | 142700 | 1546521890 | 4500 | 4500 | 4500 | 4500 | 323 |
| 249 | 20240925 | 142600 | 1545068390 | 4510 | 4510 | 4510 | 4510 | 0 |
| 250 | 20240925 | 142500 | 1545068390 | 4510 | 4510 | 4510 | 4510 | 95 |
| 251 | 20240925 | 142400 | 1544639940 | 4500 | 4500 | 4500 | 4500 | 323 |
| 252 | 20240925 | 142300 | 1543186440 | 4505 | 4510 | 4510 | 4505 | 239 |
| 253 | 20240925 | 142200 | 1542109375 | 4500 | 4500 | 4500 | 4500 | 0 |
| 254 | 20240925 | 142100 | 1542109375 | 4500 | 4505 | 4505 | 4500 | 1139 |
| 255 | 20240925 | 142000 | 1536979700 | 4505 | 4505 | 4505 | 4505 | 1700 |
| 256 | 20240925 | 141900 | 1529321200 | 4510 | 4510 | 4510 | 4510 | 90 |
| 257 | 20240925 | 141800 | 1528915300 | 4510 | 4515 | 4515 | 4505 | 323 |
| 258 | 20240925 | 141700 | 1527458525 | 4520 | 4515 | 4520 | 4515 | 6 |
| 259 | 20240925 | 141600 | 1527431420 | 4525 | 4525 | 4525 | 4525 | 1 |
| 260 | 20240925 | 141500 | 1527426895 | 4525 | 4510 | 4525 | 4500 | 2111 |
| 261 | 20240925 | 141400 | 1517905040 | 4510 | 4510 | 4510 | 4510 | 518 |
| 262 | 20240925 | 141300 | 1515568860 | 4505 | 4505 | 4505 | 4505 | 0 |
| 263 | 20240925 | 141200 | 1515568860 | 4505 | 4495 | 4505 | 4495 | 614 |
| 264 | 20240925 | 141100 | 1512806020 | 4500 | 4500 | 4500 | 4500 | 83 |
| 265 | 20240925 | 141000 | 1512432520 | 4490 | 4490 | 4490 | 4490 | 0 |
| 266 | 20240925 | 140900 | 1512432520 | 4490 | 4500 | 4500 | 4490 | 410 |
| 267 | 20240925 | 140800 | 1510590750 | 4500 | 4500 | 4500 | 4500 | 31 |
| 268 | 20240925 | 140700 | 1510451250 | 4500 | 4500 | 4500 | 4500 | 31 |
| 269 | 20240925 | 140600 | 1510311750 | 4490 | 4490 | 4490 | 4490 | 323 |
| 270 | 20240925 | 140500 | 1508861480 | 4485 | 4480 | 4485 | 4480 | 1719 |
| 271 | 20240925 | 140400 | 1501158185 | 4480 | 4490 | 4490 | 4480 | 9943 |
| 272 | 20240925 | 140300 | 1456563790 | 4490 | 4495 | 4495 | 4490 | 323 |
| 273 | 20240925 | 140200 | 1455112030 | 4500 | 4500 | 4500 | 4500 | 0 |
| 274 | 20240925 | 140100 | 1455112030 | 4500 | 4500 | 4500 | 4500 | 216 |
| 275 | 20240925 | 140000 | 1454140030 | 4500 | 4500 | 4500 | 4500 | 1223 |
| 276 | 20240925 | 135900 | 1448636530 | 4510 | 4510 | 4510 | 4510 | 343 |
| 277 | 20240925 | 135800 | 1447089600 | 4510 | 4510 | 4510 | 4510 | 0 |
| 278 | 20240925 | 135700 | 1447089600 | 4510 | 4500 | 4510 | 4500 | 367 |
| 279 | 20240925 | 135600 | 1445437670 | 4500 | 4500 | 4500 | 4500 | 249 |
| 280 | 20240925 | 135500 | 1444317170 | 4500 | 4500 | 4500 | 4500 | 452 |
| 281 | 20240925 | 135400 | 1442283170 | 4500 | 4500 | 4500 | 4500 | 323 |
| 282 | 20240925 | 135300 | 1440829670 | 4500 | 4500 | 4500 | 4500 | 0 |
| 283 | 20240925 | 135200 | 1440829670 | 4500 | 4500 | 4500 | 4500 | 0 |
| 284 | 20240925 | 135100 | 1440829670 | 4500 | 4505 | 4505 | 4500 | 1323 |
| 285 | 20240925 | 135000 | 1434874890 | 4510 | 4510 | 4510 | 4510 | 0 |
| 286 | 20240925 | 134900 | 1434874890 | 4510 | 4510 | 4510 | 4510 | 0 |
| 287 | 20240925 | 134800 | 1434874890 | 4510 | 4505 | 4510 | 4505 | 466 |
| 288 | 20240925 | 134700 | 1432774845 | 4510 | 4510 | 4510 | 4510 | 0 |
| 289 | 20240925 | 134600 | 1432774845 | 4510 | 4505 | 4510 | 4505 | 6 |
| 290 | 20240925 | 134500 | 1432747805 | 4510 | 4510 | 4510 | 4510 | 1795 |
| 291 | 20240925 | 134400 | 1424652355 | 4515 | 4515 | 4515 | 4515 | 352 |
| 292 | 20240925 | 134300 | 1423063075 | 4515 | 4515 | 4515 | 4510 | 404 |
| 293 | 20240925 | 134200 | 1421240045 | 4515 | 4520 | 4520 | 4515 | 2229 |
| 294 | 20240925 | 134100 | 1411174815 | 4530 | 4530 | 4530 | 4530 | 0 |
| 295 | 20240925 | 134000 | 1411174815 | 4530 | 4530 | 4530 | 4530 | 0 |
| 296 | 20240925 | 133900 | 1411174815 | 4530 | 4520 | 4530 | 4515 | 401 |
| 297 | 20240925 | 133800 | 1409363070 | 4520 | 4520 | 4520 | 4520 | 0 |
| 298 | 20240925 | 133700 | 1409363070 | 4520 | 4520 | 4520 | 4520 | 1 |
| 299 | 20240925 | 133600 | 1409358550 | 4515 | 4520 | 4520 | 4515 | 1939 |
| 300 | 20240925 | 133500 | 1400595735 | 4525 | 4525 | 4525 | 4525 | 45 |
| 301 | 20240925 | 133400 | 1400392110 | 4525 | 4525 | 4530 | 4525 | 834 |
| 302 | 20240925 | 133300 | 1396618215 | 4525 | 4535 | 4535 | 4525 | 458 |
| 303 | 20240925 | 133200 | 1394544415 | 4530 | 4535 | 4535 | 4530 | 346 |
| 304 | 20240925 | 133100 | 1392975380 | 4540 | 4540 | 4540 | 4540 | 36 |
| 305 | 20240925 | 133000 | 1392811940 | 4530 | 4535 | 4545 | 4530 | 5986 |
| 306 | 20240925 | 132900 | 1365656435 | 4530 | 4525 | 4540 | 4525 | 2708 |
| 307 | 20240925 | 132800 | 1353380345 | 4525 | 4525 | 4530 | 4525 | 1470 |
| 308 | 20240925 | 132700 | 1346725115 | 4520 | 4505 | 4520 | 4505 | 1811 |
| 309 | 20240925 | 132600 | 1338551120 | 4515 | 4515 | 4515 | 4515 | 0 |
| 310 | 20240925 | 132500 | 1338551120 | 4515 | 4515 | 4515 | 4515 | 45 |
| 311 | 20240925 | 132400 | 1338347945 | 4515 | 4505 | 4515 | 4505 | 749 |
| 312 | 20240925 | 132300 | 1334969440 | 4505 | 4505 | 4505 | 4505 | 0 |
| 313 | 20240925 | 132200 | 1334969440 | 4505 | 4505 | 4505 | 4505 | 0 |
| 314 | 20240925 | 132100 | 1334969440 | 4505 | 4510 | 4510 | 4505 | 323 |
| 315 | 20240925 | 132000 | 1333512715 | 4510 | 4510 | 4510 | 4510 | 0 |
| 316 | 20240925 | 131900 | 1333512715 | 4510 | 4510 | 4510 | 4510 | 0 |
| 317 | 20240925 | 131800 | 1333512715 | 4510 | 4510 | 4510 | 4510 | 323 |
| 318 | 20240925 | 131700 | 1332055985 | 4515 | 4515 | 4515 | 4515 | 0 |
| 319 | 20240925 | 131600 | 1332055985 | 4515 | 4515 | 4515 | 4515 | 232 |
| 320 | 20240925 | 131500 | 1331008505 | 4505 | 4510 | 4510 | 4505 | 632 |
| 321 | 20240925 | 131400 | 1328158845 | 4510 | 4510 | 4510 | 4510 | 2 |
| 322 | 20240925 | 131300 | 1328149825 | 4500 | 4500 | 4500 | 4500 | 0 |
| 323 | 20240925 | 131200 | 1328149825 | 4500 | 4505 | 4505 | 4500 | 323 |
| 324 | 20240925 | 131100 | 1326694825 | 4505 | 4505 | 4505 | 4505 | 0 |
| 325 | 20240925 | 131000 | 1326694825 | 4505 | 4505 | 4505 | 4505 | 267 |
| 326 | 20240925 | 130900 | 1325491990 | 4495 | 4500 | 4500 | 4495 | 323 |
| 327 | 20240925 | 130800 | 1324039995 | 4500 | 4500 | 4500 | 4500 | 0 |
| 328 | 20240925 | 130700 | 1324039995 | 4500 | 4500 | 4500 | 4500 | 0 |
| 329 | 20240925 | 130600 | 1324039995 | 4500 | 4500 | 4500 | 4500 | 1157 |
| 330 | 20240925 | 130500 | 1318833495 | 4500 | 4500 | 4500 | 4500 | 0 |
| 331 | 20240925 | 130400 | 1318833495 | 4500 | 4500 | 4500 | 4500 | 0 |
| 332 | 20240925 | 130300 | 1318833495 | 4500 | 4505 | 4505 | 4500 | 2140 |
| 333 | 20240925 | 130200 | 1309201235 | 4515 | 4515 | 4515 | 4515 | 0 |
| 334 | 20240925 | 130100 | 1309201235 | 4515 | 4515 | 4515 | 4515 | 0 |
| 335 | 20240925 | 130000 | 1309201235 | 4515 | 4510 | 4515 | 4505 | 335 |
| 336 | 20240925 | 125900 | 1307691995 | 4510 | 4515 | 4515 | 4510 | 290 |
| 337 | 20240925 | 125800 | 1306383095 | 4515 | 4515 | 4515 | 4515 | 119 |
| 338 | 20240925 | 125700 | 1305845810 | 4505 | 4505 | 4505 | 4505 | 324 |
| 339 | 20240925 | 125600 | 1304386190 | 4510 | 4510 | 4510 | 4510 | 57 |
| 340 | 20240925 | 125500 | 1304129120 | 4505 | 4505 | 4505 | 4505 | 35 |
| 341 | 20240925 | 125400 | 1303971445 | 4505 | 4505 | 4505 | 4505 | 345 |
| 342 | 20240925 | 125300 | 1302417220 | 4505 | 4505 | 4505 | 4505 | 818 |
| 343 | 20240925 | 125200 | 1298732130 | 4510 | 4515 | 4515 | 4510 | 1103 |
| 344 | 20240925 | 125100 | 1293757100 | 4515 | 4510 | 4515 | 4510 | 454 |
| 345 | 20240925 | 125000 | 1291708940 | 4515 | 4515 | 4515 | 4515 | 31 |
| 346 | 20240925 | 124900 | 1291568975 | 4510 | 4510 | 4510 | 4510 | 0 |
| 347 | 20240925 | 124800 | 1291568975 | 4510 | 4510 | 4510 | 4510 | 325 |
| 348 | 20240925 | 124700 | 1290103225 | 4515 | 4515 | 4515 | 4515 | 0 |
| 349 | 20240925 | 124600 | 1290103225 | 4515 | 4510 | 4515 | 4510 | 3 |
| 350 | 20240925 | 124500 | 1290089690 | 4515 | 4510 | 4515 | 4510 | 745 |
| 351 | 20240925 | 124400 | 1286728695 | 4505 | 4505 | 4505 | 4505 | 0 |
| 352 | 20240925 | 124300 | 1286728695 | 4505 | 4505 | 4505 | 4505 | 0 |
| 353 | 20240925 | 124200 | 1286728695 | 4505 | 4510 | 4510 | 4505 | 325 |
| 354 | 20240925 | 124100 | 1285264175 | 4510 | 4510 | 4510 | 4510 | 0 |
| 355 | 20240925 | 124000 | 1285264175 | 4510 | 4515 | 4515 | 4510 | 3305 |
| 356 | 20240925 | 123900 | 1270358575 | 4505 | 4510 | 4510 | 4505 | 525 |
| 357 | 20240925 | 123800 | 1267993065 | 4510 | 4510 | 4510 | 4510 | 0 |
| 358 | 20240925 | 123700 | 1267993065 | 4510 | 4510 | 4520 | 4510 | 1392 |
| 359 | 20240925 | 123600 | 1261714425 | 4510 | 4510 | 4510 | 4510 | 325 |
| 360 | 20240925 | 123500 | 1260248675 | 4520 | 4520 | 4520 | 4520 | 1 |
| 361 | 20240925 | 123400 | 1260244155 | 4515 | 4515 | 4515 | 4515 | 146 |
| 362 | 20240925 | 123300 | 1259584965 | 4510 | 4515 | 4515 | 4510 | 325 |
| 363 | 20240925 | 123200 | 1258117710 | 4520 | 4515 | 4520 | 4515 | 48 |
| 364 | 20240925 | 123100 | 1257900760 | 4515 | 4515 | 4515 | 4515 | 34 |
| 365 | 20240925 | 123000 | 1257747250 | 4515 | 4515 | 4515 | 4515 | 925 |
| 366 | 20240925 | 122900 | 1253570875 | 4515 | 4515 | 4520 | 4515 | 1534 |
| 367 | 20240925 | 122800 | 1246642395 | 4520 | 4515 | 4520 | 4515 | 102 |
| 368 | 20240925 | 122700 | 1246181380 | 4515 | 4515 | 4515 | 4515 | 325 |
| 369 | 20240925 | 122600 | 1244714005 | 4525 | 4510 | 4525 | 4510 | 1739 |
| 370 | 20240925 | 122500 | 1236866160 | 4510 | 4505 | 4510 | 4505 | 112 |
| 371 | 20240925 | 122400 | 1236361595 | 4505 | 4490 | 4505 | 4490 | 511 |
| 372 | 20240925 | 122300 | 1234064430 | 4490 | 4490 | 4490 | 4490 | 0 |
| 373 | 20240925 | 122200 | 1234064430 | 4490 | 4490 | 4490 | 4490 | 0 |
| 374 | 20240925 | 122100 | 1234064430 | 4490 | 4490 | 4490 | 4490 | 326 |
| 375 | 20240925 | 122000 | 1232600690 | 4505 | 4505 | 4505 | 4505 | 0 |
| 376 | 20240925 | 121900 | 1232600690 | 4505 | 4505 | 4505 | 4505 | 0 |
| 377 | 20240925 | 121800 | 1232600690 | 4505 | 4490 | 4505 | 4490 | 564 |
| 378 | 20240925 | 121700 | 1230064760 | 4505 | 4505 | 4505 | 4505 | 0 |
| 379 | 20240925 | 121600 | 1230064760 | 4505 | 4505 | 4505 | 4505 | 0 |
| 380 | 20240925 | 121500 | 1230064760 | 4505 | 4490 | 4505 | 4490 | 379 |
| 381 | 20240925 | 121400 | 1228362255 | 4495 | 4495 | 4495 | 4495 | 0 |
| 382 | 20240925 | 121300 | 1228362255 | 4495 | 4495 | 4495 | 4495 | 1 |
| 383 | 20240925 | 121200 | 1228357760 | 4495 | 4495 | 4495 | 4490 | 330 |
| 384 | 20240925 | 121100 | 1226875535 | 4495 | 4495 | 4495 | 4495 | 7 |
| 385 | 20240925 | 121000 | 1226844070 | 4495 | 4495 | 4495 | 4495 | 0 |
| 386 | 20240925 | 120900 | 1226844070 | 4495 | 4485 | 4495 | 4480 | 621 |
| 387 | 20240925 | 120800 | 1224057500 | 4480 | 4480 | 4480 | 4480 | 0 |
| 388 | 20240925 | 120700 | 1224057500 | 4480 | 4480 | 4480 | 4480 | 1 |
| 389 | 20240925 | 120600 | 1224053020 | 4485 | 4490 | 4490 | 4480 | 325 |
| 390 | 20240925 | 120500 | 1222594800 | 4490 | 4490 | 4490 | 4490 | 1500 |
| 391 | 20240925 | 120400 | 1215859800 | 4490 | 4490 | 4490 | 4490 | 1 |
| 392 | 20240925 | 120300 | 1215855310 | 4490 | 4490 | 4490 | 4490 | 326 |
| 393 | 20240925 | 120200 | 1214391570 | 4495 | 4495 | 4495 | 4495 | 6 |
| 394 | 20240925 | 120100 | 1214364600 | 4495 | 4495 | 4495 | 4495 | 0 |
| 395 | 20240925 | 120000 | 1214364600 | 4495 | 4495 | 4495 | 4490 | 367 |
| 396 | 20240925 | 115900 | 1212715695 | 4495 | 4495 | 4495 | 4495 | 0 |
| 397 | 20240925 | 115800 | 1212715695 | 4495 | 4495 | 4495 | 4495 | 0 |
| 398 | 20240925 | 115700 | 1212715695 | 4495 | 4495 | 4495 | 4495 | 326 |
| 399 | 20240925 | 115600 | 1211250325 | 4515 | 4515 | 4515 | 4515 | 0 |
| 400 | 20240925 | 115500 | 1211250325 | 4515 | 4515 | 4515 | 4515 | 127 |
| 401 | 20240925 | 115400 | 1210676920 | 4515 | 4500 | 4515 | 4495 | 357 |
| 402 | 20240925 | 115300 | 1209070720 | 4515 | 4515 | 4515 | 4515 | 211 |
| 403 | 20240925 | 115200 | 1208118055 | 4515 | 4510 | 4515 | 4510 | 2131 |
| 404 | 20240925 | 115100 | 1198501600 | 4510 | 4495 | 4510 | 4480 | 2772 |
| 405 | 20240925 | 115000 | 1186028925 | 4510 | 4505 | 4510 | 4505 | 446 |
| 406 | 20240925 | 114900 | 1184017615 | 4505 | 4490 | 4505 | 4490 | 3812 |
| 407 | 20240925 | 114800 | 1166880535 | 4475 | 4475 | 4475 | 4475 | 328 |
| 408 | 20240925 | 114700 | 1165412735 | 4475 | 4475 | 4475 | 4475 | 0 |
| 409 | 20240925 | 114600 | 1165412735 | 4475 | 4475 | 4475 | 4475 | 4915 |
| 410 | 20240925 | 114500 | 1143418110 | 4470 | 4470 | 4470 | 4470 | 2226 |
| 411 | 20240925 | 114400 | 1133467890 | 4475 | 4475 | 4475 | 4475 | 3686 |
| 412 | 20240925 | 114300 | 1116973040 | 4475 | 4475 | 4475 | 4475 | 0 |
| 413 | 20240925 | 114200 | 1116973040 | 4475 | 4475 | 4490 | 4475 | 1135 |
| 414 | 20240925 | 114100 | 1111892760 | 4490 | 4490 | 4490 | 4490 | 1 |
| 415 | 20240925 | 114000 | 1111888270 | 4475 | 4475 | 4475 | 4475 | 0 |
| 416 | 20240925 | 113900 | 1111888270 | 4475 | 4475 | 4475 | 4475 | 326 |
| 417 | 20240925 | 113800 | 1110429420 | 4480 | 4480 | 4480 | 4480 | 140 |
| 418 | 20240925 | 113700 | 1109802220 | 4475 | 4475 | 4475 | 4475 | 0 |
| 419 | 20240925 | 113600 | 1109802220 | 4475 | 4475 | 4475 | 4475 | 1041 |
| 420 | 20240925 | 113500 | 1105143745 | 4475 | 4475 | 4475 | 4475 | 2 |
| 421 | 20240925 | 113400 | 1105134795 | 4480 | 4480 | 4480 | 4480 | 0 |
| 422 | 20240925 | 113300 | 1105134795 | 4480 | 4485 | 4485 | 4480 | 464 |
| 423 | 20240925 | 113200 | 1103054635 | 4490 | 4490 | 4490 | 4490 | 0 |
| 424 | 20240925 | 113100 | 1103054635 | 4490 | 4490 | 4490 | 4490 | 0 |
| 425 | 20240925 | 113000 | 1103054635 | 4490 | 4485 | 4490 | 4485 | 359 |
| 426 | 20240925 | 112900 | 1101444355 | 4485 | 4485 | 4490 | 4485 | 8 |
| 427 | 20240925 | 112800 | 1101408470 | 4485 | 4500 | 4500 | 4485 | 1975 |
| 428 | 20240925 | 112700 | 1092548210 | 4500 | 4490 | 4500 | 4485 | 534 |
| 429 | 20240925 | 112600 | 1090149575 | 4490 | 4490 | 4490 | 4490 | 0 |
| 430 | 20240925 | 112500 | 1090149575 | 4490 | 4485 | 4490 | 4485 | 5000 |
| 431 | 20240925 | 112400 | 1067721850 | 4485 | 4470 | 4485 | 4470 | 706 |
| 432 | 20240925 | 112300 | 1064560690 | 4485 | 4485 | 4485 | 4485 | 4018 |
| 433 | 20240925 | 112200 | 1046539960 | 4485 | 4485 | 4485 | 4485 | 0 |
| 434 | 20240925 | 112100 | 1046539960 | 4485 | 4465 | 4485 | 4465 | 611 |
| 435 | 20240925 | 112000 | 1043806470 | 4480 | 4480 | 4480 | 4480 | 0 |
| 436 | 20240925 | 111900 | 1043806470 | 4480 | 4480 | 4480 | 4480 | 5 |
| 437 | 20240925 | 111800 | 1043784070 | 4465 | 4485 | 4485 | 4465 | 361 |
| 438 | 20240925 | 111700 | 1042169580 | 4475 | 4475 | 4475 | 4475 | 0 |
| 439 | 20240925 | 111600 | 1042169580 | 4475 | 4475 | 4475 | 4475 | 491 |
| 440 | 20240925 | 111500 | 1039972355 | 4465 | 4470 | 4470 | 4465 | 327 |
| 441 | 20240925 | 111400 | 1038511415 | 4475 | 4470 | 4475 | 4465 | 1589 |
| 442 | 20240925 | 111300 | 1031406300 | 4485 | 4465 | 4485 | 4460 | 2302 |
| 443 | 20240925 | 111200 | 1021123995 | 4460 | 4475 | 4475 | 4460 | 14097 |
| 444 | 20240925 | 111100 | 958218980 | 4470 | 4470 | 4470 | 4470 | 2608 |
| 445 | 20240925 | 111000 | 946561220 | 4475 | 4485 | 4485 | 4475 | 3831 |
| 446 | 20240925 | 110900 | 929399185 | 4475 | 4475 | 4475 | 4475 | 1328 |
| 447 | 20240925 | 110800 | 923456385 | 4485 | 4485 | 4485 | 4485 | 119 |
| 448 | 20240925 | 110700 | 922922670 | 4485 | 4485 | 4485 | 4485 | 649 |
| 449 | 20240925 | 110600 | 920011905 | 4475 | 4475 | 4475 | 4475 | 328 |
| 450 | 20240925 | 110500 | 918544105 | 4485 | 4485 | 4485 | 4485 | 102 |
| 451 | 20240925 | 110400 | 918086635 | 4470 | 4470 | 4470 | 4470 | 1000 |
| 452 | 20240925 | 110300 | 913616635 | 4485 | 4465 | 4485 | 4465 | 860 |
| 453 | 20240925 | 110200 | 909776695 | 4470 | 4470 | 4470 | 4470 | 4226 |
| 454 | 20240925 | 110100 | 890886475 | 4470 | 4470 | 4470 | 4470 | 7161 |
| 455 | 20240925 | 110000 | 858876805 | 4470 | 4475 | 4475 | 4470 | 5828 |
| 456 | 20240925 | 105900 | 832824580 | 4480 | 4480 | 4480 | 4480 | 1469 |
| 457 | 20240925 | 105800 | 826243460 | 4475 | 4470 | 4475 | 4470 | 1957 |
| 458 | 20240925 | 105700 | 817494590 | 4465 | 4475 | 4475 | 4465 | 8392 |
| 459 | 20240925 | 105600 | 779981790 | 4475 | 4475 | 4475 | 4475 | 4 |
| 460 | 20240925 | 105500 | 779963890 | 4490 | 4490 | 4490 | 4490 | 0 |
| 461 | 20240925 | 105400 | 779963890 | 4490 | 4475 | 4490 | 4475 | 1898 |
| 462 | 20240925 | 105300 | 771469290 | 4475 | 4475 | 4475 | 4475 | 0 |
| 463 | 20240925 | 105200 | 771469290 | 4475 | 4475 | 4475 | 4475 | 0 |
| 464 | 20240925 | 105100 | 771469290 | 4475 | 4480 | 4480 | 4475 | 328 |
| 465 | 20240925 | 105000 | 770000530 | 4495 | 4495 | 4495 | 4495 | 0 |
| 466 | 20240925 | 104900 | 770000530 | 4495 | 4495 | 4495 | 4495 | 0 |
| 467 | 20240925 | 104800 | 770000530 | 4495 | 4480 | 4495 | 4480 | 1184 |
| 468 | 20240925 | 104700 | 764684885 | 4485 | 4485 | 4485 | 4485 | 0 |
| 469 | 20240925 | 104600 | 764684885 | 4485 | 4485 | 4485 | 4485 | 893 |
| 470 | 20240925 | 104500 | 760679780 | 4485 | 4485 | 4485 | 4480 | 630 |
| 471 | 20240925 | 104400 | 757854475 | 4490 | 4500 | 4500 | 4490 | 338 |
| 472 | 20240925 | 104300 | 756336805 | 4500 | 4500 | 4500 | 4500 | 15 |
| 473 | 20240925 | 104200 | 756269305 | 4500 | 4495 | 4500 | 4490 | 528 |
| 474 | 20240925 | 104100 | 753895145 | 4505 | 4505 | 4505 | 4505 | 274 |
| 475 | 20240925 | 104000 | 752660775 | 4505 | 4495 | 4505 | 4495 | 915 |
| 476 | 20240925 | 103900 | 748540950 | 4490 | 4490 | 4490 | 4485 | 353 |
| 477 | 20240925 | 103800 | 746956670 | 4500 | 4490 | 4510 | 4490 | 2892 |
| 478 | 20240925 | 103700 | 733967050 | 4485 | 4485 | 4485 | 4485 | 0 |
| 479 | 20240925 | 103600 | 733967050 | 4485 | 4475 | 4485 | 4470 | 497 |
| 480 | 20240925 | 103500 | 731742345 | 4485 | 4485 | 4485 | 4485 | 125 |
| 481 | 20240925 | 103400 | 731181720 | 4485 | 4485 | 4485 | 4485 | 64 |
| 482 | 20240925 | 103300 | 730894680 | 4465 | 4475 | 4475 | 4465 | 1328 |
| 483 | 20240925 | 103200 | 724959270 | 4490 | 4475 | 4490 | 4475 | 1511 |
| 484 | 20240925 | 103100 | 718197530 | 4470 | 4470 | 4470 | 4470 | 0 |
| 485 | 20240925 | 103000 | 718197530 | 4470 | 4480 | 4480 | 4465 | 330 |
| 486 | 20240925 | 102900 | 716724060 | 4485 | 4470 | 4485 | 4470 | 1378 |
| 487 | 20240925 | 102800 | 710564355 | 4470 | 4470 | 4470 | 4470 | 33 |
| 488 | 20240925 | 102700 | 710416845 | 4460 | 4465 | 4465 | 4460 | 3863 |
| 489 | 20240925 | 102600 | 693170190 | 4470 | 4480 | 4480 | 4470 | 6204 |
| 490 | 20240925 | 102500 | 665424880 | 4490 | 4480 | 4490 | 4480 | 177 |
| 491 | 20240925 | 102400 | 664631165 | 4480 | 4485 | 4485 | 4480 | 924 |
| 492 | 20240925 | 102300 | 660488530 | 4490 | 4490 | 4490 | 4490 | 0 |
| 493 | 20240925 | 102200 | 660488530 | 4490 | 4490 | 4490 | 4490 | 90 |
| 494 | 20240925 | 102100 | 660084430 | 4480 | 4480 | 4480 | 4480 | 328 |
| 495 | 20240925 | 102000 | 658614990 | 4490 | 4485 | 4505 | 4485 | 159 |
| 496 | 20240925 | 101900 | 657901720 | 4485 | 4485 | 4485 | 4485 | 10 |
| 497 | 20240925 | 101800 | 657856870 | 4485 | 4485 | 4485 | 4480 | 318 |
| 498 | 20240925 | 101700 | 656431600 | 4490 | 4490 | 4490 | 4490 | 3002 |
| 499 | 20240925 | 101600 | 642952620 | 4480 | 4475 | 4480 | 4470 | 4948 |
| 500 | 20240925 | 101500 | 620805190 | 4480 | 4485 | 4495 | 4480 | 3657 |
| 501 | 20240925 | 101400 | 604421290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 502 | 20240925 | 101300 | 604421290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 503 | 20240925 | 101200 | 604421290 | 4485 | 4485 | 4485 | 4485 | 2127 |
| 504 | 20240925 | 101100 | 594881695 | 4495 | 4495 | 4495 | 4495 | 155 |
| 505 | 20240925 | 101000 | 594184970 | 4495 | 4495 | 4495 | 4495 | 388 |
| 506 | 20240925 | 100900 | 592440910 | 4495 | 4500 | 4500 | 4495 | 456 |
| 507 | 20240925 | 100800 | 590390210 | 4500 | 4500 | 4500 | 4500 | 0 |
| 508 | 20240925 | 100700 | 590390210 | 4500 | 4500 | 4500 | 4500 | 12 |
| 509 | 20240925 | 100600 | 590336210 | 4495 | 4495 | 4510 | 4495 | 596 |
| 510 | 20240925 | 100500 | 587653495 | 4500 | 4500 | 4500 | 4500 | 0 |
| 511 | 20240925 | 100400 | 587653495 | 4500 | 4500 | 4500 | 4500 | 516 |
| 512 | 20240925 | 100300 | 585331495 | 4505 | 4505 | 4505 | 4500 | 351 |
| 513 | 20240925 | 100200 | 583751290 | 4510 | 4510 | 4510 | 4510 | 1 |
| 514 | 20240925 | 100100 | 583746780 | 4510 | 4510 | 4515 | 4510 | 904 |
| 515 | 20240925 | 100000 | 579668925 | 4500 | 4510 | 4510 | 4500 | 613 |
| 516 | 20240925 | 095900 | 576907575 | 4510 | 4490 | 4510 | 4490 | 1815 |
| 517 | 20240925 | 095800 | 568755775 | 4490 | 4490 | 4490 | 4490 | 1 |
| 518 | 20240925 | 095700 | 568751285 | 4485 | 4480 | 4485 | 4480 | 604 |
| 519 | 20240925 | 095600 | 566043985 | 4480 | 4480 | 4480 | 4480 | 0 |
| 520 | 20240925 | 095500 | 566043985 | 4480 | 4480 | 4480 | 4480 | 400 |
| 521 | 20240925 | 095400 | 564251985 | 4485 | 4480 | 4485 | 4480 | 538 |
| 522 | 20240925 | 095300 | 561840695 | 4485 | 4485 | 4485 | 4485 | 1200 |
| 523 | 20240925 | 095200 | 556458695 | 4490 | 4490 | 4490 | 4490 | 3 |
| 524 | 20240925 | 095100 | 556445225 | 4490 | 4490 | 4510 | 4485 | 1460 |
| 525 | 20240925 | 095000 | 549887035 | 4500 | 4490 | 4500 | 4490 | 1892 |
| 526 | 20240925 | 094900 | 541386005 | 4490 | 4490 | 4490 | 4490 | 344 |
| 527 | 20240925 | 094800 | 539841445 | 4490 | 4490 | 4490 | 4480 | 383 |
| 528 | 20240925 | 094700 | 538125055 | 4490 | 4490 | 4490 | 4490 | 157 |
| 529 | 20240925 | 094600 | 537420125 | 4490 | 4485 | 4490 | 4485 | 1497 |
| 530 | 20240925 | 094500 | 530705145 | 4485 | 4470 | 4485 | 4470 | 964 |
| 531 | 20240925 | 094400 | 526388055 | 4480 | 4480 | 4480 | 4480 | 2 |
| 532 | 20240925 | 094300 | 526379095 | 4485 | 4485 | 4485 | 4470 | 3000 |
| 533 | 20240925 | 094200 | 512933295 | 4485 | 4475 | 4485 | 4470 | 436 |
| 534 | 20240925 | 094100 | 510982765 | 4475 | 4475 | 4475 | 4475 | 100 |
| 535 | 20240925 | 094000 | 510535265 | 4475 | 4475 | 4475 | 4475 | 91 |
| 536 | 20240925 | 093900 | 510128040 | 4465 | 4470 | 4470 | 4465 | 351 |
| 537 | 20240925 | 093800 | 508560125 | 4470 | 4490 | 4490 | 4470 | 1154 |
| 538 | 20240925 | 093700 | 503397115 | 4485 | 4490 | 4490 | 4485 | 462 |
| 539 | 20240925 | 093600 | 501324435 | 4470 | 4465 | 4485 | 4465 | 3555 |
| 540 | 20240925 | 093500 | 485408545 | 4475 | 4480 | 4480 | 4465 | 1008 |
| 541 | 20240925 | 093400 | 480903610 | 4480 | 4480 | 4480 | 4465 | 1160 |
| 542 | 20240925 | 093300 | 475720110 | 4460 | 4465 | 4470 | 4460 | 1328 |
| 543 | 20240925 | 093200 | 469792100 | 4465 | 4480 | 4485 | 4465 | 2163 |
| 544 | 20240925 | 093100 | 460126795 | 4480 | 4480 | 4480 | 4480 | 21 |
| 545 | 20240925 | 093000 | 460032715 | 4465 | 4470 | 4470 | 4460 | 408 |
| 546 | 20240925 | 092900 | 458210360 | 4485 | 4485 | 4485 | 4485 | 241 |
| 547 | 20240925 | 092800 | 457129475 | 4465 | 4460 | 4485 | 4455 | 1435 |
| 548 | 20240925 | 092700 | 450727945 | 4460 | 4465 | 4470 | 4460 | 2328 |
| 549 | 20240925 | 092600 | 440335070 | 4490 | 4475 | 4490 | 4465 | 3487 |
| 550 | 20240925 | 092500 | 424733560 | 4495 | 4475 | 4495 | 4475 | 734 |
| 551 | 20240925 | 092400 | 421448270 | 4475 | 4480 | 4480 | 4475 | 1102 |
| 552 | 20240925 | 092300 | 416514495 | 4480 | 4465 | 4485 | 4465 | 2686 |
| 553 | 20240925 | 092200 | 404493020 | 4465 | 4465 | 4465 | 4465 | 1 |
| 554 | 20240925 | 092100 | 404488555 | 4445 | 4450 | 4450 | 4445 | 329 |
| 555 | 20240925 | 092000 | 403025750 | 4455 | 4480 | 4490 | 4445 | 1940 |
| 556 | 20240925 | 091900 | 394376970 | 4470 | 4450 | 4470 | 4445 | 2144 |
| 557 | 20240925 | 091800 | 384821360 | 4440 | 4465 | 4475 | 4440 | 6149 |
| 558 | 20240925 | 091700 | 357400465 | 4480 | 4465 | 4480 | 4465 | 3000 |
| 559 | 20240925 | 091600 | 343969945 | 4440 | 4440 | 4440 | 4440 | 624 |
| 560 | 20240925 | 091500 | 341199385 | 4440 | 4450 | 4460 | 4435 | 12589 |
| 561 | 20240925 | 091400 | 285250095 | 4470 | 4455 | 4470 | 4450 | 1516 |
| 562 | 20240925 | 091300 | 278485910 | 4450 | 4440 | 4455 | 4440 | 3823 |
| 563 | 20240925 | 091200 | 261489605 | 4440 | 4440 | 4440 | 4435 | 1678 |
| 564 | 20240925 | 091100 | 254043330 | 4440 | 4455 | 4455 | 4440 | 8725 |
| 565 | 20240925 | 091000 | 215258160 | 4460 | 4475 | 4475 | 4455 | 2642 |
| 566 | 20240925 | 090900 | 203463180 | 4465 | 4490 | 4490 | 4465 | 10101 |
| 567 | 20240925 | 090800 | 158302330 | 4490 | 4480 | 4490 | 4470 | 1049 |
| 568 | 20240925 | 090700 | 153612150 | 4470 | 4475 | 4475 | 4470 | 61 |
| 569 | 20240925 | 090600 | 153339195 | 4475 | 4490 | 4490 | 4470 | 3601 |
| 570 | 20240925 | 090500 | 137205545 | 4495 | 4505 | 4515 | 4495 | 915 |
| 571 | 20240925 | 090400 | 133081245 | 4505 | 4495 | 4505 | 4490 | 160 |
| 572 | 20240925 | 090300 | 132362475 | 4490 | 4490 | 4510 | 4490 | 366 |
| 573 | 20240925 | 090200 | 130718215 | 4490 | 4505 | 4505 | 4490 | 1105 |
| 574 | 20240925 | 090100 | 125754635 | 4490 | 4495 | 4515 | 4490 | 11370 |
| 575 | 20240925 | 090000 | 74675540 | 4495 | 4490 | 4515 | 4490 | 16629 |