30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 185900 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 22073 |
| 3 | 20240927 | 185800 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 4 | 20240927 | 185700 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 5 | 20240927 | 185600 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 6 | 20240927 | 185500 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 7 | 20240927 | 185400 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 8 | 20240927 | 185300 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 9 | 20240927 | 185200 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 10 | 20240927 | 185100 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 11 | 20240927 | 185000 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 12 | 20240927 | 184900 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 13 | 20240927 | 184800 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 14 | 20240927 | 184700 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 15 | 20240927 | 184600 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 16 | 20240927 | 184500 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 17 | 20240927 | 184400 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 18 | 20240927 | 184300 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 19 | 20240927 | 184200 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 20 | 20240927 | 184100 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 21 | 20240927 | 184000 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 22 | 20240927 | 183900 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 23 | 20240927 | 183800 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 24 | 20240927 | 183700 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 25 | 20240927 | 183600 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 26 | 20240927 | 183500 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 27 | 20240927 | 183400 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 28 | 20240927 | 183300 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 29 | 20240927 | 183200 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 30 | 20240927 | 183100 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 31 | 20240927 | 183000 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 32 | 20240927 | 182900 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 22073 |
| 33 | 20240927 | 182800 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 34 | 20240927 | 182700 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 35 | 20240927 | 182600 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 36 | 20240927 | 182500 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 37 | 20240927 | 182400 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 38 | 20240927 | 182300 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 39 | 20240927 | 182200 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 40 | 20240927 | 182100 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 41 | 20240927 | 182000 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 42 | 20240927 | 181900 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 43 | 20240927 | 181800 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 44 | 20240927 | 181700 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 45 | 20240927 | 181600 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 46 | 20240927 | 181500 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 47 | 20240927 | 181400 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 48 | 20240927 | 181300 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 49 | 20240927 | 181200 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 50 | 20240927 | 181100 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 51 | 20240927 | 181000 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 52 | 20240927 | 180900 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 53 | 20240927 | 180800 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 54 | 20240927 | 180700 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 55 | 20240927 | 180600 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 56 | 20240927 | 180500 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 57 | 20240927 | 180400 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 58 | 20240927 | 180300 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 59 | 20240927 | 180200 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 60 | 20240927 | 180100 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 61 | 20240927 | 180000 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 62 | 20240927 | 175900 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 22073 |
| 63 | 20240927 | 175800 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 64 | 20240927 | 175700 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 65 | 20240927 | 175600 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 66 | 20240927 | 175500 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 67 | 20240927 | 175400 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 68 | 20240927 | 175300 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 69 | 20240927 | 175200 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 70 | 20240927 | 175100 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 71 | 20240927 | 175000 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 72 | 20240927 | 174900 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 73 | 20240927 | 174800 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 74 | 20240927 | 174700 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 75 | 20240927 | 174600 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 76 | 20240927 | 174500 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 77 | 20240927 | 174400 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 78 | 20240927 | 174300 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 79 | 20240927 | 174200 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 80 | 20240927 | 174100 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 81 | 20240927 | 174000 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 82 | 20240927 | 173900 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 83 | 20240927 | 173800 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 84 | 20240927 | 173700 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 85 | 20240927 | 173600 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 86 | 20240927 | 173500 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 87 | 20240927 | 173400 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 88 | 20240927 | 173300 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 89 | 20240927 | 173200 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 90 | 20240927 | 173100 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 91 | 20240927 | 173000 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 92 | 20240927 | 172900 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 22073 |
| 93 | 20240927 | 172800 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 94 | 20240927 | 172700 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 95 | 20240927 | 172600 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 96 | 20240927 | 172500 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 97 | 20240927 | 172400 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 98 | 20240927 | 172300 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 99 | 20240927 | 172200 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 100 | 20240927 | 172100 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 101 | 20240927 | 172000 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 102 | 20240927 | 171900 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 103 | 20240927 | 171800 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 104 | 20240927 | 171700 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 105 | 20240927 | 171600 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 106 | 20240927 | 171500 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 107 | 20240927 | 171400 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 108 | 20240927 | 171300 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 109 | 20240927 | 171200 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 110 | 20240927 | 171100 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 111 | 20240927 | 171000 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 112 | 20240927 | 170900 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 113 | 20240927 | 170800 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 114 | 20240927 | 170700 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 115 | 20240927 | 170600 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 116 | 20240927 | 170500 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 117 | 20240927 | 170400 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 118 | 20240927 | 170300 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 119 | 20240927 | 170200 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 120 | 20240927 | 170100 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 121 | 20240927 | 170000 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 122 | 20240927 | 165900 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 22073 |
| 123 | 20240927 | 165800 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 124 | 20240927 | 165700 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 125 | 20240927 | 165600 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 126 | 20240927 | 165500 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 127 | 20240927 | 165400 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 128 | 20240927 | 165300 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 129 | 20240927 | 165200 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 130 | 20240927 | 165100 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 131 | 20240927 | 165000 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 132 | 20240927 | 164900 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 133 | 20240927 | 164800 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 134 | 20240927 | 164700 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 135 | 20240927 | 164600 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 136 | 20240927 | 164500 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 137 | 20240927 | 164400 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 138 | 20240927 | 164300 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 139 | 20240927 | 164200 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 140 | 20240927 | 164100 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 141 | 20240927 | 164000 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 142 | 20240927 | 163900 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 143 | 20240927 | 163800 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 144 | 20240927 | 163700 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 145 | 20240927 | 163600 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 146 | 20240927 | 163500 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 147 | 20240927 | 163400 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 148 | 20240927 | 163300 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 149 | 20240927 | 163200 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 150 | 20240927 | 163100 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 151 | 20240927 | 163000 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 152 | 20240927 | 162900 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 22073 |
| 153 | 20240927 | 162800 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 154 | 20240927 | 162700 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 155 | 20240927 | 162600 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 156 | 20240927 | 162500 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 157 | 20240927 | 162400 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 158 | 20240927 | 162300 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 159 | 20240927 | 162200 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 160 | 20240927 | 162100 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 161 | 20240927 | 162000 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 162 | 20240927 | 161900 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 163 | 20240927 | 161800 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 164 | 20240927 | 161700 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 165 | 20240927 | 161600 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 166 | 20240927 | 161500 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 167 | 20240927 | 161400 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 168 | 20240927 | 161300 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 169 | 20240927 | 161200 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 170 | 20240927 | 161100 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 171 | 20240927 | 161000 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 172 | 20240927 | 160900 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 173 | 20240927 | 160800 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 174 | 20240927 | 160700 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 175 | 20240927 | 160600 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 176 | 20240927 | 160500 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 177 | 20240927 | 160400 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 178 | 20240927 | 160300 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 179 | 20240927 | 160200 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 180 | 20240927 | 160100 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 181 | 20240927 | 160000 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 182 | 20240927 | 155900 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 22073 |
| 183 | 20240927 | 155800 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 184 | 20240927 | 155700 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 185 | 20240927 | 155600 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 186 | 20240927 | 155500 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 187 | 20240927 | 155400 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 188 | 20240927 | 155300 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 189 | 20240927 | 155200 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 190 | 20240927 | 155100 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 191 | 20240927 | 155000 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 192 | 20240927 | 154900 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 193 | 20240927 | 154800 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 194 | 20240927 | 154700 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 195 | 20240927 | 154600 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 196 | 20240927 | 154500 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 197 | 20240927 | 154400 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 198 | 20240927 | 154300 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 199 | 20240927 | 154200 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 200 | 20240927 | 154100 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 201 | 20240927 | 154000 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 202 | 20240927 | 153900 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 203 | 20240927 | 153800 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 204 | 20240927 | 153700 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 205 | 20240927 | 153600 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 206 | 20240927 | 153500 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 207 | 20240927 | 153400 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 208 | 20240927 | 153300 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 209 | 20240927 | 153200 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 210 | 20240927 | 153100 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 211 | 20240927 | 153000 | 2052488855 | 3780 | 3780 | 3780 | 3780 | 22073 |
| 212 | 20240927 | 152900 | 1969052915 | 3770 | 3770 | 3770 | 3770 | 0 |
| 213 | 20240927 | 152800 | 1969052915 | 3770 | 3770 | 3770 | 3770 | 0 |
| 214 | 20240927 | 152700 | 1969052915 | 3770 | 3770 | 3770 | 3770 | 0 |
| 215 | 20240927 | 152600 | 1969052915 | 3770 | 3770 | 3770 | 3770 | 0 |
| 216 | 20240927 | 152500 | 1969052915 | 3770 | 3770 | 3770 | 3770 | 0 |
| 217 | 20240927 | 152400 | 1969052915 | 3770 | 3770 | 3770 | 3770 | 0 |
| 218 | 20240927 | 152300 | 1969052915 | 3770 | 3770 | 3770 | 3770 | 0 |
| 219 | 20240927 | 152200 | 1969052915 | 3770 | 3770 | 3770 | 3770 | 0 |
| 220 | 20240927 | 152100 | 1969052915 | 3770 | 3770 | 3770 | 3770 | 0 |
| 221 | 20240927 | 152000 | 1969052915 | 3770 | 3770 | 3770 | 3770 | 0 |
| 222 | 20240927 | 151900 | 1969052915 | 3770 | 3770 | 3775 | 3765 | 2044 |
| 223 | 20240927 | 151800 | 1961352000 | 3770 | 3770 | 3775 | 3770 | 2508 |
| 224 | 20240927 | 151700 | 1951896775 | 3775 | 3775 | 3775 | 3775 | 1988 |
| 225 | 20240927 | 151600 | 1944392075 | 3780 | 3780 | 3780 | 3775 | 417 |
| 226 | 20240927 | 151500 | 1942817270 | 3780 | 3775 | 3780 | 3770 | 1450 |
| 227 | 20240927 | 151400 | 1937339335 | 3775 | 3775 | 3775 | 3775 | 778 |
| 228 | 20240927 | 151300 | 1934402385 | 3775 | 3765 | 3775 | 3765 | 2600 |
| 229 | 20240927 | 151200 | 1924588265 | 3770 | 3765 | 3770 | 3765 | 1755 |
| 230 | 20240927 | 151100 | 1917980030 | 3765 | 3775 | 3775 | 3765 | 4735 |
| 231 | 20240927 | 151000 | 1900135085 | 3775 | 3775 | 3775 | 3775 | 694 |
| 232 | 20240927 | 150900 | 1897515235 | 3780 | 3775 | 3780 | 3775 | 3243 |
| 233 | 20240927 | 150800 | 1885267235 | 3775 | 3775 | 3775 | 3770 | 2073 |
| 234 | 20240927 | 150700 | 1877443605 | 3775 | 3775 | 3775 | 3775 | 2036 |
| 235 | 20240927 | 150600 | 1869757705 | 3775 | 3770 | 3775 | 3770 | 446 |
| 236 | 20240927 | 150500 | 1868074280 | 3770 | 3770 | 3780 | 3770 | 3097 |
| 237 | 20240927 | 150400 | 1856381380 | 3770 | 3760 | 3770 | 3760 | 1036 |
| 238 | 20240927 | 150300 | 1852478495 | 3755 | 3755 | 3755 | 3745 | 1923 |
| 239 | 20240927 | 150200 | 1845258130 | 3755 | 3745 | 3755 | 3740 | 9453 |
| 240 | 20240927 | 150100 | 1809894550 | 3745 | 3750 | 3750 | 3745 | 810 |
| 241 | 20240927 | 150000 | 1806859265 | 3750 | 3760 | 3760 | 3750 | 2027 |
| 242 | 20240927 | 145900 | 1799252680 | 3760 | 3765 | 3765 | 3760 | 371 |
| 243 | 20240927 | 145800 | 1797856495 | 3765 | 3770 | 3770 | 3765 | 241 |
| 244 | 20240927 | 145700 | 1796948080 | 3765 | 3770 | 3770 | 3765 | 1543 |
| 245 | 20240927 | 145600 | 1791134810 | 3775 | 3775 | 3775 | 3770 | 901 |
| 246 | 20240927 | 145500 | 1787733585 | 3775 | 3775 | 3775 | 3770 | 320 |
| 247 | 20240927 | 145400 | 1786525835 | 3775 | 3770 | 3775 | 3770 | 2519 |
| 248 | 20240927 | 145300 | 1777016825 | 3775 | 3775 | 3775 | 3770 | 4895 |
| 249 | 20240927 | 145200 | 1758541115 | 3770 | 3775 | 3775 | 3770 | 3815 |
| 250 | 20240927 | 145100 | 1744155985 | 3775 | 3770 | 3775 | 3770 | 1476 |
| 251 | 20240927 | 145000 | 1738587330 | 3775 | 3770 | 3775 | 3770 | 1970 |
| 252 | 20240927 | 144900 | 1731154940 | 3770 | 3770 | 3770 | 3770 | 240 |
| 253 | 20240927 | 144800 | 1730250140 | 3770 | 3775 | 3775 | 3770 | 549 |
| 254 | 20240927 | 144700 | 1728180385 | 3770 | 3770 | 3770 | 3765 | 3796 |
| 255 | 20240927 | 144600 | 1713873815 | 3770 | 3765 | 3770 | 3765 | 254 |
| 256 | 20240927 | 144500 | 1712917405 | 3760 | 3760 | 3765 | 3760 | 2082 |
| 257 | 20240927 | 144400 | 1705078695 | 3760 | 3760 | 3765 | 3760 | 63 |
| 258 | 20240927 | 144300 | 1704841805 | 3760 | 3765 | 3765 | 3760 | 825 |
| 259 | 20240927 | 144200 | 1701735845 | 3760 | 3755 | 3775 | 3755 | 2343 |
| 260 | 20240927 | 144100 | 1692929385 | 3755 | 3770 | 3775 | 3755 | 5582 |
| 261 | 20240927 | 144000 | 1671945825 | 3775 | 3775 | 3775 | 3775 | 1147 |
| 262 | 20240927 | 143900 | 1667615900 | 3775 | 3775 | 3775 | 3775 | 1070 |
| 263 | 20240927 | 143800 | 1663576650 | 3775 | 3760 | 3775 | 3760 | 3732 |
| 264 | 20240927 | 143700 | 1649542100 | 3765 | 3775 | 3780 | 3765 | 2484 |
| 265 | 20240927 | 143600 | 1640169225 | 3775 | 3785 | 3785 | 3775 | 1967 |
| 266 | 20240927 | 143500 | 1632737300 | 3790 | 3775 | 3790 | 3760 | 3953 |
| 267 | 20240927 | 143400 | 1617811170 | 3775 | 3785 | 3790 | 3775 | 6937 |
| 268 | 20240927 | 143300 | 1591560125 | 3780 | 3765 | 3780 | 3765 | 22563 |
| 269 | 20240927 | 143200 | 1506468160 | 3760 | 3755 | 3765 | 3755 | 3031 |
| 270 | 20240927 | 143100 | 1495072375 | 3750 | 3750 | 3750 | 3750 | 2147 |
| 271 | 20240927 | 143000 | 1487021125 | 3750 | 3745 | 3750 | 3745 | 106 |
| 272 | 20240927 | 142900 | 1486624125 | 3745 | 3745 | 3745 | 3745 | 20 |
| 273 | 20240927 | 142800 | 1486549225 | 3745 | 3745 | 3745 | 3745 | 500 |
| 274 | 20240927 | 142700 | 1484676725 | 3745 | 3745 | 3745 | 3745 | 50 |
| 275 | 20240927 | 142600 | 1484489475 | 3745 | 3745 | 3745 | 3745 | 192 |
| 276 | 20240927 | 142500 | 1483770435 | 3740 | 3745 | 3745 | 3740 | 44 |
| 277 | 20240927 | 142400 | 1483605710 | 3745 | 3745 | 3745 | 3745 | 338 |
| 278 | 20240927 | 142300 | 1482339900 | 3745 | 3745 | 3745 | 3745 | 659 |
| 279 | 20240927 | 142200 | 1479871945 | 3745 | 3745 | 3745 | 3745 | 2 |
| 280 | 20240927 | 142100 | 1479864455 | 3745 | 3745 | 3745 | 3745 | 461 |
| 281 | 20240927 | 142000 | 1478138010 | 3745 | 3745 | 3745 | 3745 | 440 |
| 282 | 20240927 | 141900 | 1476490210 | 3750 | 3745 | 3750 | 3745 | 1011 |
| 283 | 20240927 | 141800 | 1472699460 | 3745 | 3745 | 3745 | 3745 | 156 |
| 284 | 20240927 | 141700 | 1472115240 | 3745 | 3755 | 3755 | 3745 | 309 |
| 285 | 20240927 | 141600 | 1470956725 | 3755 | 3755 | 3755 | 3755 | 0 |
| 286 | 20240927 | 141500 | 1470956725 | 3755 | 3755 | 3755 | 3755 | 1822 |
| 287 | 20240927 | 141400 | 1464115115 | 3755 | 3755 | 3755 | 3740 | 54 |
| 288 | 20240927 | 141300 | 1463913095 | 3755 | 3740 | 3755 | 3740 | 1117 |
| 289 | 20240927 | 141200 | 1459731480 | 3740 | 3740 | 3740 | 3740 | 10 |
| 290 | 20240927 | 141100 | 1459694080 | 3740 | 3740 | 3740 | 3740 | 0 |
| 291 | 20240927 | 141000 | 1459694080 | 3740 | 3740 | 3740 | 3740 | 0 |
| 292 | 20240927 | 140900 | 1459694080 | 3740 | 3740 | 3740 | 3740 | 108 |
| 293 | 20240927 | 140800 | 1459290160 | 3740 | 3740 | 3740 | 3740 | 0 |
| 294 | 20240927 | 140700 | 1459290160 | 3740 | 3745 | 3745 | 3740 | 180 |
| 295 | 20240927 | 140600 | 1458616195 | 3745 | 3750 | 3750 | 3745 | 226 |
| 296 | 20240927 | 140500 | 1457768960 | 3750 | 3745 | 3750 | 3745 | 602 |
| 297 | 20240927 | 140400 | 1455511835 | 3745 | 3745 | 3745 | 3745 | 627 |
| 298 | 20240927 | 140300 | 1453163720 | 3745 | 3745 | 3745 | 3745 | 300 |
| 299 | 20240927 | 140200 | 1452040220 | 3745 | 3745 | 3745 | 3745 | 237 |
| 300 | 20240927 | 140100 | 1451152655 | 3745 | 3745 | 3745 | 3745 | 504 |
| 301 | 20240927 | 140000 | 1449265175 | 3750 | 3750 | 3750 | 3745 | 404 |
| 302 | 20240927 | 135900 | 1447750675 | 3750 | 3750 | 3750 | 3750 | 125 |
| 303 | 20240927 | 135800 | 1447281925 | 3745 | 3745 | 3745 | 3745 | 234 |
| 304 | 20240927 | 135700 | 1446405595 | 3750 | 3745 | 3750 | 3745 | 2220 |
| 305 | 20240927 | 135600 | 1438081595 | 3745 | 3745 | 3745 | 3745 | 200 |
| 306 | 20240927 | 135500 | 1437332595 | 3740 | 3745 | 3745 | 3740 | 3610 |
| 307 | 20240927 | 135400 | 1423828695 | 3745 | 3750 | 3750 | 3745 | 1090 |
| 308 | 20240927 | 135300 | 1419743695 | 3745 | 3750 | 3750 | 3745 | 2793 |
| 309 | 20240927 | 135200 | 1409277500 | 3750 | 3750 | 3750 | 3750 | 1398 |
| 310 | 20240927 | 135100 | 1404035000 | 3750 | 3755 | 3755 | 3750 | 1581 |
| 311 | 20240927 | 135000 | 1398103730 | 3755 | 3735 | 3755 | 3735 | 9618 |
| 312 | 20240927 | 134900 | 1362064655 | 3725 | 3725 | 3725 | 3725 | 2034 |
| 313 | 20240927 | 134800 | 1354488005 | 3725 | 3730 | 3730 | 3725 | 1646 |
| 314 | 20240927 | 134700 | 1348354015 | 3735 | 3735 | 3735 | 3735 | 30 |
| 315 | 20240927 | 134600 | 1348241965 | 3735 | 3730 | 3735 | 3730 | 69 |
| 316 | 20240927 | 134500 | 1347984590 | 3730 | 3735 | 3735 | 3730 | 530 |
| 317 | 20240927 | 134400 | 1346007685 | 3730 | 3730 | 3730 | 3730 | 466 |
| 318 | 20240927 | 134300 | 1344269505 | 3720 | 3725 | 3725 | 3720 | 1598 |
| 319 | 20240927 | 134200 | 1338324390 | 3735 | 3720 | 3735 | 3720 | 2 |
| 320 | 20240927 | 134100 | 1338316935 | 3735 | 3730 | 3735 | 3730 | 347 |
| 321 | 20240927 | 134000 | 1337022620 | 3730 | 3730 | 3730 | 3730 | 244 |
| 322 | 20240927 | 133900 | 1336112500 | 3730 | 3730 | 3730 | 3730 | 201 |
| 323 | 20240927 | 133800 | 1335362770 | 3720 | 3720 | 3730 | 3720 | 272 |
| 324 | 20240927 | 133700 | 1334350885 | 3710 | 3725 | 3725 | 3710 | 9889 |
| 325 | 20240927 | 133600 | 1297582675 | 3725 | 3720 | 3725 | 3720 | 1841 |
| 326 | 20240927 | 133500 | 1290728905 | 3720 | 3720 | 3720 | 3715 | 1058 |
| 327 | 20240927 | 133400 | 1286794355 | 3720 | 3725 | 3725 | 3720 | 9346 |
| 328 | 20240927 | 133300 | 1251992940 | 3725 | 3725 | 3725 | 3725 | 700 |
| 329 | 20240927 | 133200 | 1249385440 | 3730 | 3730 | 3730 | 3730 | 72 |
| 330 | 20240927 | 133100 | 1249116880 | 3730 | 3730 | 3730 | 3730 | 928 |
| 331 | 20240927 | 133000 | 1245655440 | 3735 | 3730 | 3735 | 3725 | 2416 |
| 332 | 20240927 | 132900 | 1236650115 | 3735 | 3730 | 3735 | 3730 | 109 |
| 333 | 20240927 | 132800 | 1236243500 | 3740 | 3740 | 3740 | 3740 | 0 |
| 334 | 20240927 | 132700 | 1236243500 | 3740 | 3740 | 3740 | 3740 | 0 |
| 335 | 20240927 | 132600 | 1236243500 | 3740 | 3740 | 3740 | 3740 | 1 |
| 336 | 20240927 | 132500 | 1236239760 | 3740 | 3740 | 3740 | 3740 | 0 |
| 337 | 20240927 | 132400 | 1236239760 | 3740 | 3740 | 3740 | 3740 | 275 |
| 338 | 20240927 | 132300 | 1235211260 | 3740 | 3740 | 3740 | 3740 | 428 |
| 339 | 20240927 | 132200 | 1233610540 | 3745 | 3745 | 3745 | 3745 | 0 |
| 340 | 20240927 | 132100 | 1233610540 | 3745 | 3745 | 3745 | 3745 | 100 |
| 341 | 20240927 | 132000 | 1233236040 | 3745 | 3725 | 3745 | 3720 | 2340 |
| 342 | 20240927 | 131900 | 1224512385 | 3725 | 3730 | 3730 | 3725 | 1500 |
| 343 | 20240927 | 131800 | 1218922860 | 3730 | 3730 | 3730 | 3730 | 0 |
| 344 | 20240927 | 131700 | 1218922860 | 3730 | 3730 | 3730 | 3730 | 1431 |
| 345 | 20240927 | 131600 | 1213585230 | 3730 | 3730 | 3730 | 3730 | 1568 |
| 346 | 20240927 | 131500 | 1207736590 | 3730 | 3730 | 3730 | 3730 | 2 |
| 347 | 20240927 | 131400 | 1207729130 | 3730 | 3730 | 3730 | 3730 | 401 |
| 348 | 20240927 | 131300 | 1206233400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 349 | 20240927 | 131200 | 1206233400 | 3730 | 3735 | 3735 | 3730 | 389 |
| 350 | 20240927 | 131100 | 1204782405 | 3735 | 3740 | 3740 | 3735 | 16 |
| 351 | 20240927 | 131000 | 1204722570 | 3740 | 3740 | 3740 | 3740 | 0 |
| 352 | 20240927 | 130900 | 1204722570 | 3740 | 3740 | 3740 | 3740 | 0 |
| 353 | 20240927 | 130800 | 1204722570 | 3740 | 3740 | 3740 | 3740 | 1 |
| 354 | 20240927 | 130700 | 1204718830 | 3725 | 3725 | 3725 | 3725 | 20 |
| 355 | 20240927 | 130600 | 1204644330 | 3725 | 3735 | 3735 | 3725 | 2909 |
| 356 | 20240927 | 130500 | 1193791215 | 3740 | 3740 | 3740 | 3740 | 8 |
| 357 | 20240927 | 130400 | 1193761295 | 3735 | 3735 | 3735 | 3735 | 0 |
| 358 | 20240927 | 130300 | 1193761295 | 3735 | 3735 | 3735 | 3735 | 0 |
| 359 | 20240927 | 130200 | 1193761295 | 3735 | 3735 | 3735 | 3735 | 0 |
| 360 | 20240927 | 130100 | 1193761295 | 3735 | 3735 | 3735 | 3735 | 292 |
| 361 | 20240927 | 130000 | 1192670675 | 3730 | 3730 | 3730 | 3730 | 48 |
| 362 | 20240927 | 125900 | 1192491635 | 3730 | 3730 | 3730 | 3730 | 1840 |
| 363 | 20240927 | 125800 | 1185628435 | 3730 | 3730 | 3730 | 3730 | 0 |
| 364 | 20240927 | 125700 | 1185628435 | 3730 | 3730 | 3730 | 3730 | 750 |
| 365 | 20240927 | 125600 | 1182830935 | 3735 | 3730 | 3735 | 3730 | 83 |
| 366 | 20240927 | 125500 | 1182521180 | 3735 | 3725 | 3735 | 3725 | 1851 |
| 367 | 20240927 | 125400 | 1175619910 | 3735 | 3735 | 3735 | 3735 | 0 |
| 368 | 20240927 | 125300 | 1175619910 | 3735 | 3735 | 3735 | 3735 | 0 |
| 369 | 20240927 | 125200 | 1175619910 | 3735 | 3725 | 3735 | 3725 | 39 |
| 370 | 20240927 | 125100 | 1175474625 | 3725 | 3730 | 3730 | 3725 | 2961 |
| 371 | 20240927 | 125000 | 1164443360 | 3730 | 3730 | 3730 | 3730 | 522 |
| 372 | 20240927 | 124900 | 1162496300 | 3730 | 3725 | 3730 | 3725 | 229 |
| 373 | 20240927 | 124800 | 1161643200 | 3725 | 3730 | 3730 | 3725 | 2113 |
| 374 | 20240927 | 124700 | 1153772220 | 3735 | 3735 | 3735 | 3730 | 3290 |
| 375 | 20240927 | 124600 | 1141487220 | 3730 | 3740 | 3740 | 3730 | 4017 |
| 376 | 20240927 | 124500 | 1126492425 | 3740 | 3745 | 3745 | 3740 | 780 |
| 377 | 20240927 | 124400 | 1123574315 | 3740 | 3745 | 3745 | 3740 | 767 |
| 378 | 20240927 | 124300 | 1120704105 | 3745 | 3745 | 3745 | 3745 | 0 |
| 379 | 20240927 | 124200 | 1120704105 | 3745 | 3750 | 3750 | 3745 | 467 |
| 380 | 20240927 | 124100 | 1118953790 | 3750 | 3750 | 3750 | 3750 | 466 |
| 381 | 20240927 | 124000 | 1117206290 | 3750 | 3750 | 3750 | 3750 | 695 |
| 382 | 20240927 | 123900 | 1114600040 | 3750 | 3750 | 3750 | 3750 | 0 |
| 383 | 20240927 | 123800 | 1114600040 | 3750 | 3750 | 3750 | 3750 | 1977 |
| 384 | 20240927 | 123700 | 1107186290 | 3750 | 3750 | 3750 | 3750 | 331 |
| 385 | 20240927 | 123600 | 1105945040 | 3750 | 3750 | 3750 | 3750 | 0 |
| 386 | 20240927 | 123500 | 1105945040 | 3750 | 3755 | 3755 | 3750 | 1335 |
| 387 | 20240927 | 123400 | 1100932125 | 3750 | 3750 | 3750 | 3750 | 206 |
| 388 | 20240927 | 123300 | 1100159625 | 3750 | 3750 | 3750 | 3750 | 66 |
| 389 | 20240927 | 123200 | 1099912125 | 3750 | 3745 | 3750 | 3745 | 1000 |
| 390 | 20240927 | 123100 | 1096164625 | 3745 | 3750 | 3750 | 3745 | 827 |
| 391 | 20240927 | 123000 | 1093065010 | 3750 | 3750 | 3750 | 3750 | 223 |
| 392 | 20240927 | 122900 | 1092228760 | 3750 | 3760 | 3760 | 3750 | 1584 |
| 393 | 20240927 | 122800 | 1086281115 | 3760 | 3760 | 3760 | 3760 | 83 |
| 394 | 20240927 | 122700 | 1085969035 | 3760 | 3760 | 3760 | 3760 | 0 |
| 395 | 20240927 | 122600 | 1085969035 | 3760 | 3760 | 3760 | 3760 | 1411 |
| 396 | 20240927 | 122500 | 1080663675 | 3760 | 3760 | 3760 | 3760 | 5 |
| 397 | 20240927 | 122400 | 1080644875 | 3745 | 3755 | 3760 | 3745 | 6 |
| 398 | 20240927 | 122300 | 1080622350 | 3745 | 3745 | 3745 | 3745 | 24 |
| 399 | 20240927 | 122200 | 1080532470 | 3745 | 3760 | 3760 | 3745 | 322 |
| 400 | 20240927 | 122100 | 1079324125 | 3765 | 3760 | 3765 | 3760 | 1903 |
| 401 | 20240927 | 122000 | 1072168795 | 3760 | 3760 | 3760 | 3760 | 5 |
| 402 | 20240927 | 121900 | 1072149995 | 3760 | 3760 | 3760 | 3760 | 951 |
| 403 | 20240927 | 121800 | 1068574235 | 3760 | 3760 | 3765 | 3760 | 648 |
| 404 | 20240927 | 121700 | 1066135255 | 3760 | 3750 | 3760 | 3750 | 3899 |
| 405 | 20240927 | 121600 | 1051489285 | 3750 | 3750 | 3750 | 3750 | 2095 |
| 406 | 20240927 | 121500 | 1043633035 | 3750 | 3745 | 3750 | 3745 | 171 |
| 407 | 20240927 | 121400 | 1042992365 | 3745 | 3745 | 3745 | 3745 | 1391 |
| 408 | 20240927 | 121300 | 1037783070 | 3745 | 3745 | 3745 | 3745 | 523 |
| 409 | 20240927 | 121200 | 1035824435 | 3745 | 3745 | 3745 | 3745 | 2068 |
| 410 | 20240927 | 121100 | 1028079775 | 3745 | 3745 | 3745 | 3745 | 334 |
| 411 | 20240927 | 121000 | 1026828945 | 3745 | 3745 | 3745 | 3745 | 1450 |
| 412 | 20240927 | 120900 | 1021398695 | 3750 | 3745 | 3750 | 3740 | 1479 |
| 413 | 20240927 | 120800 | 1015866145 | 3750 | 3750 | 3750 | 3750 | 9 |
| 414 | 20240927 | 120700 | 1015832395 | 3750 | 3750 | 3750 | 3750 | 442 |
| 415 | 20240927 | 120600 | 1014174895 | 3750 | 3750 | 3750 | 3750 | 0 |
| 416 | 20240927 | 120500 | 1014174895 | 3750 | 3750 | 3750 | 3750 | 35 |
| 417 | 20240927 | 120400 | 1014043645 | 3750 | 3750 | 3750 | 3750 | 1 |
| 418 | 20240927 | 120300 | 1014039895 | 3740 | 3745 | 3750 | 3740 | 374 |
| 419 | 20240927 | 120200 | 1012639445 | 3745 | 3745 | 3745 | 3745 | 394 |
| 420 | 20240927 | 120100 | 1011163915 | 3745 | 3745 | 3745 | 3745 | 1 |
| 421 | 20240927 | 120000 | 1011160170 | 3740 | 3740 | 3740 | 3740 | 0 |
| 422 | 20240927 | 115900 | 1011160170 | 3740 | 3740 | 3740 | 3740 | 14 |
| 423 | 20240927 | 115800 | 1011107810 | 3740 | 3740 | 3740 | 3740 | 410 |
| 424 | 20240927 | 115700 | 1009574410 | 3740 | 3740 | 3740 | 3740 | 0 |
| 425 | 20240927 | 115600 | 1009574410 | 3740 | 3740 | 3740 | 3740 | 30 |
| 426 | 20240927 | 115500 | 1009462210 | 3735 | 3735 | 3735 | 3735 | 1034 |
| 427 | 20240927 | 115400 | 1005600220 | 3740 | 3740 | 3740 | 3740 | 155 |
| 428 | 20240927 | 115300 | 1005020520 | 3735 | 3740 | 3740 | 3735 | 243 |
| 429 | 20240927 | 115200 | 1004112265 | 3740 | 3740 | 3745 | 3740 | 154 |
| 430 | 20240927 | 115100 | 1003536285 | 3740 | 3740 | 3740 | 3740 | 0 |
| 431 | 20240927 | 115000 | 1003536285 | 3740 | 3740 | 3740 | 3740 | 3521 |
| 432 | 20240927 | 114900 | 990367745 | 3740 | 3740 | 3740 | 3740 | 0 |
| 433 | 20240927 | 114800 | 990367745 | 3740 | 3740 | 3740 | 3740 | 0 |
| 434 | 20240927 | 114700 | 990367745 | 3740 | 3740 | 3740 | 3740 | 0 |
| 435 | 20240927 | 114600 | 990367745 | 3740 | 3740 | 3740 | 3740 | 1218 |
| 436 | 20240927 | 114500 | 985812425 | 3740 | 3740 | 3740 | 3740 | 500 |
| 437 | 20240927 | 114400 | 983942425 | 3740 | 3740 | 3740 | 3740 | 1035 |
| 438 | 20240927 | 114300 | 980071525 | 3740 | 3740 | 3740 | 3740 | 19 |
| 439 | 20240927 | 114200 | 980000465 | 3740 | 3740 | 3740 | 3740 | 580 |
| 440 | 20240927 | 114100 | 977831265 | 3745 | 3745 | 3745 | 3745 | 55 |
| 441 | 20240927 | 114000 | 977625290 | 3745 | 3745 | 3745 | 3745 | 0 |
| 442 | 20240927 | 113900 | 977625290 | 3745 | 3745 | 3745 | 3745 | 157 |
| 443 | 20240927 | 113800 | 977037325 | 3740 | 3740 | 3740 | 3740 | 525 |
| 444 | 20240927 | 113700 | 975073825 | 3740 | 3740 | 3740 | 3740 | 0 |
| 445 | 20240927 | 113600 | 975073825 | 3740 | 3740 | 3740 | 3740 | 75 |
| 446 | 20240927 | 113500 | 974793325 | 3735 | 3745 | 3745 | 3735 | 221 |
| 447 | 20240927 | 113400 | 973967880 | 3745 | 3745 | 3745 | 3745 | 5 |
| 448 | 20240927 | 113300 | 973949155 | 3735 | 3735 | 3740 | 3735 | 161 |
| 449 | 20240927 | 113200 | 973347695 | 3740 | 3740 | 3740 | 3740 | 158 |
| 450 | 20240927 | 113100 | 972756775 | 3740 | 3740 | 3740 | 3740 | 285 |
| 451 | 20240927 | 113000 | 971690875 | 3735 | 3740 | 3740 | 3735 | 107 |
| 452 | 20240927 | 112900 | 971291060 | 3740 | 3740 | 3740 | 3740 | 18 |
| 453 | 20240927 | 112800 | 971223740 | 3740 | 3735 | 3740 | 3735 | 169 |
| 454 | 20240927 | 112700 | 970592280 | 3735 | 3735 | 3735 | 3735 | 0 |
| 455 | 20240927 | 112600 | 970592280 | 3735 | 3735 | 3735 | 3735 | 966 |
| 456 | 20240927 | 112500 | 966984270 | 3740 | 3740 | 3740 | 3740 | 1771 |
| 457 | 20240927 | 112400 | 960360730 | 3745 | 3745 | 3745 | 3745 | 200 |
| 458 | 20240927 | 112300 | 959611730 | 3745 | 3740 | 3745 | 3740 | 802 |
| 459 | 20240927 | 112200 | 956611850 | 3745 | 3755 | 3755 | 3745 | 753 |
| 460 | 20240927 | 112100 | 953791855 | 3740 | 3740 | 3740 | 3740 | 0 |
| 461 | 20240927 | 112000 | 953791855 | 3740 | 3740 | 3740 | 3740 | 0 |
| 462 | 20240927 | 111900 | 953791855 | 3740 | 3745 | 3745 | 3740 | 315 |
| 463 | 20240927 | 111800 | 952613380 | 3745 | 3745 | 3745 | 3745 | 2526 |
| 464 | 20240927 | 111700 | 943153510 | 3750 | 3750 | 3750 | 3750 | 136 |
| 465 | 20240927 | 111600 | 942643510 | 3750 | 3750 | 3760 | 3750 | 511 |
| 466 | 20240927 | 111500 | 940727250 | 3750 | 3750 | 3750 | 3750 | 19 |
| 467 | 20240927 | 111400 | 940656000 | 3750 | 3750 | 3750 | 3750 | 29 |
| 468 | 20240927 | 111300 | 940547250 | 3750 | 3755 | 3755 | 3750 | 806 |
| 469 | 20240927 | 111200 | 937524500 | 3755 | 3755 | 3755 | 3755 | 512 |
| 470 | 20240927 | 111100 | 935601940 | 3755 | 3755 | 3755 | 3755 | 588 |
| 471 | 20240927 | 111000 | 933394000 | 3755 | 3755 | 3755 | 3755 | 4014 |
| 472 | 20240927 | 110900 | 918321430 | 3755 | 3755 | 3755 | 3755 | 100 |
| 473 | 20240927 | 110800 | 917945930 | 3755 | 3760 | 3760 | 3755 | 393 |
| 474 | 20240927 | 110700 | 916469310 | 3755 | 3755 | 3755 | 3755 | 1225 |
| 475 | 20240927 | 110600 | 911869435 | 3750 | 3755 | 3755 | 3750 | 3589 |
| 476 | 20240927 | 110500 | 898406105 | 3755 | 3755 | 3755 | 3755 | 528 |
| 477 | 20240927 | 110400 | 896423465 | 3755 | 3760 | 3760 | 3755 | 2526 |
| 478 | 20240927 | 110300 | 886931645 | 3760 | 3760 | 3760 | 3760 | 0 |
| 479 | 20240927 | 110200 | 886931645 | 3760 | 3760 | 3760 | 3755 | 1526 |
| 480 | 20240927 | 110100 | 881195075 | 3760 | 3760 | 3760 | 3760 | 671 |
| 481 | 20240927 | 110000 | 878672115 | 3760 | 3755 | 3760 | 3755 | 774 |
| 482 | 20240927 | 105900 | 875763905 | 3755 | 3765 | 3765 | 3755 | 1075 |
| 483 | 20240927 | 105800 | 871722375 | 3765 | 3760 | 3765 | 3760 | 372 |
| 484 | 20240927 | 105700 | 870323500 | 3760 | 3760 | 3760 | 3760 | 1101 |
| 485 | 20240927 | 105600 | 866183740 | 3755 | 3760 | 3760 | 3755 | 2008 |
| 486 | 20240927 | 105500 | 858633910 | 3760 | 3750 | 3765 | 3750 | 7685 |
| 487 | 20240927 | 105400 | 829752915 | 3750 | 3755 | 3760 | 3750 | 278 |
| 488 | 20240927 | 105300 | 828709605 | 3755 | 3755 | 3755 | 3755 | 2374 |
| 489 | 20240927 | 105200 | 819795235 | 3745 | 3750 | 3750 | 3740 | 1307 |
| 490 | 20240927 | 105100 | 814896485 | 3750 | 3745 | 3750 | 3740 | 510 |
| 491 | 20240927 | 105000 | 812988460 | 3755 | 3750 | 3755 | 3750 | 758 |
| 492 | 20240927 | 104900 | 810145455 | 3750 | 3745 | 3750 | 3740 | 2413 |
| 493 | 20240927 | 104800 | 801109620 | 3745 | 3745 | 3745 | 3745 | 338 |
| 494 | 20240927 | 104700 | 799843810 | 3750 | 3750 | 3750 | 3745 | 1229 |
| 495 | 20240927 | 104600 | 795236730 | 3755 | 3755 | 3755 | 3755 | 4560 |
| 496 | 20240927 | 104500 | 778113930 | 3755 | 3730 | 3755 | 3730 | 1377 |
| 497 | 20240927 | 104400 | 772944950 | 3745 | 3735 | 3745 | 3735 | 1613 |
| 498 | 20240927 | 104300 | 766917725 | 3740 | 3745 | 3745 | 3740 | 1218 |
| 499 | 20240927 | 104200 | 762362395 | 3740 | 3740 | 3740 | 3740 | 38 |
| 500 | 20240927 | 104100 | 762220275 | 3740 | 3750 | 3750 | 3740 | 10 |
| 501 | 20240927 | 104000 | 762182825 | 3745 | 3745 | 3745 | 3745 | 250 |
| 502 | 20240927 | 103900 | 761246575 | 3755 | 3745 | 3755 | 3745 | 3 |
| 503 | 20240927 | 103800 | 761235330 | 3740 | 3750 | 3750 | 3740 | 1517 |
| 504 | 20240927 | 103700 | 755548170 | 3750 | 3750 | 3750 | 3750 | 806 |
| 505 | 20240927 | 103600 | 752525670 | 3750 | 3740 | 3750 | 3740 | 785 |
| 506 | 20240927 | 103500 | 749588840 | 3740 | 3745 | 3745 | 3740 | 1193 |
| 507 | 20240927 | 103400 | 745126870 | 3740 | 3730 | 3740 | 3730 | 482 |
| 508 | 20240927 | 103300 | 743326305 | 3730 | 3730 | 3730 | 3730 | 178 |
| 509 | 20240927 | 103200 | 742662365 | 3725 | 3720 | 3725 | 3720 | 1104 |
| 510 | 20240927 | 103100 | 738554400 | 3720 | 3720 | 3720 | 3720 | 10 |
| 511 | 20240927 | 103000 | 738517200 | 3720 | 3720 | 3720 | 3720 | 1306 |
| 512 | 20240927 | 102900 | 733658880 | 3720 | 3720 | 3720 | 3720 | 1064 |
| 513 | 20240927 | 102800 | 729700800 | 3720 | 3720 | 3725 | 3720 | 4817 |
| 514 | 20240927 | 102700 | 711771550 | 3725 | 3725 | 3725 | 3725 | 1527 |
| 515 | 20240927 | 102600 | 706083475 | 3730 | 3725 | 3730 | 3725 | 752 |
| 516 | 20240927 | 102500 | 703282270 | 3725 | 3730 | 3730 | 3725 | 1290 |
| 517 | 20240927 | 102400 | 698474735 | 3730 | 3730 | 3735 | 3730 | 1426 |
| 518 | 20240927 | 102300 | 693153880 | 3730 | 3730 | 3730 | 3730 | 51 |
| 519 | 20240927 | 102200 | 692963650 | 3725 | 3725 | 3725 | 3725 | 538 |
| 520 | 20240927 | 102100 | 690959600 | 3725 | 3735 | 3735 | 3725 | 2589 |
| 521 | 20240927 | 102000 | 681303125 | 3735 | 3735 | 3735 | 3730 | 1290 |
| 522 | 20240927 | 101900 | 676485975 | 3735 | 3740 | 3740 | 3735 | 1666 |
| 523 | 20240927 | 101800 | 670263460 | 3735 | 3740 | 3740 | 3735 | 436 |
| 524 | 20240927 | 101700 | 668634995 | 3730 | 3740 | 3740 | 3730 | 1097 |
| 525 | 20240927 | 101600 | 664537805 | 3740 | 3740 | 3740 | 3740 | 0 |
| 526 | 20240927 | 101500 | 664537805 | 3740 | 3735 | 3740 | 3735 | 99 |
| 527 | 20240927 | 101400 | 664168030 | 3735 | 3735 | 3735 | 3735 | 405 |
| 528 | 20240927 | 101300 | 662655355 | 3730 | 3730 | 3730 | 3730 | 517 |
| 529 | 20240927 | 101200 | 660726945 | 3730 | 3735 | 3735 | 3730 | 362 |
| 530 | 20240927 | 101100 | 659375580 | 3725 | 3735 | 3735 | 3725 | 1710 |
| 531 | 20240927 | 101000 | 652997830 | 3735 | 3730 | 3735 | 3730 | 538 |
| 532 | 20240927 | 100900 | 650988405 | 3735 | 3730 | 3735 | 3725 | 1258 |
| 533 | 20240927 | 100800 | 646300835 | 3730 | 3735 | 3735 | 3730 | 3311 |
| 534 | 20240927 | 100700 | 633946155 | 3730 | 3735 | 3735 | 3730 | 1737 |
| 535 | 20240927 | 100600 | 627458810 | 3735 | 3740 | 3750 | 3735 | 3154 |
| 536 | 20240927 | 100500 | 615671615 | 3740 | 3740 | 3740 | 3740 | 1268 |
| 537 | 20240927 | 100400 | 610929295 | 3750 | 3750 | 3750 | 3745 | 2360 |
| 538 | 20240927 | 100300 | 602089375 | 3760 | 3755 | 3760 | 3755 | 53 |
| 539 | 20240927 | 100200 | 601890110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 540 | 20240927 | 100100 | 601890110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 541 | 20240927 | 100000 | 601890110 | 3750 | 3750 | 3750 | 3750 | 1408 |
| 542 | 20240927 | 095900 | 596610110 | 3750 | 3755 | 3760 | 3745 | 833 |
| 543 | 20240927 | 095800 | 593489585 | 3745 | 3745 | 3745 | 3740 | 1911 |
| 544 | 20240927 | 095700 | 586339075 | 3745 | 3755 | 3755 | 3745 | 4344 |
| 545 | 20240927 | 095600 | 570050055 | 3760 | 3760 | 3760 | 3760 | 1466 |
| 546 | 20240927 | 095500 | 564537895 | 3755 | 3760 | 3765 | 3755 | 7220 |
| 547 | 20240927 | 095400 | 537411870 | 3765 | 3760 | 3765 | 3760 | 524 |
| 548 | 20240927 | 095300 | 535439945 | 3755 | 3765 | 3765 | 3755 | 2011 |
| 549 | 20240927 | 095200 | 527872265 | 3760 | 3760 | 3760 | 3760 | 381 |
| 550 | 20240927 | 095100 | 526439705 | 3760 | 3760 | 3760 | 3760 | 267 |
| 551 | 20240927 | 095000 | 525435785 | 3765 | 3765 | 3765 | 3765 | 9 |
| 552 | 20240927 | 094900 | 525401900 | 3765 | 3755 | 3765 | 3755 | 608 |
| 553 | 20240927 | 094800 | 523115575 | 3760 | 3765 | 3765 | 3760 | 1343 |
| 554 | 20240927 | 094700 | 518065860 | 3765 | 3765 | 3765 | 3765 | 138 |
| 555 | 20240927 | 094600 | 517546290 | 3765 | 3765 | 3765 | 3765 | 344 |
| 556 | 20240927 | 094500 | 516251130 | 3765 | 3765 | 3765 | 3765 | 2042 |
| 557 | 20240927 | 094400 | 508563000 | 3765 | 3765 | 3770 | 3765 | 2371 |
| 558 | 20240927 | 094300 | 499629960 | 3770 | 3770 | 3770 | 3770 | 77 |
| 559 | 20240927 | 094200 | 499339670 | 3765 | 3765 | 3765 | 3765 | 2896 |
| 560 | 20240927 | 094100 | 488436230 | 3765 | 3760 | 3765 | 3760 | 1104 |
| 561 | 20240927 | 094000 | 484284670 | 3765 | 3760 | 3765 | 3760 | 1694 |
| 562 | 20240927 | 093900 | 477910475 | 3765 | 3765 | 3765 | 3760 | 90 |
| 563 | 20240927 | 093800 | 477571965 | 3760 | 3765 | 3770 | 3760 | 3830 |
| 564 | 20240927 | 093700 | 463154380 | 3765 | 3770 | 3770 | 3760 | 2307 |
| 565 | 20240927 | 093600 | 454470615 | 3765 | 3765 | 3770 | 3765 | 1717 |
| 566 | 20240927 | 093500 | 448006105 | 3765 | 3765 | 3770 | 3765 | 2248 |
| 567 | 20240927 | 093400 | 439541880 | 3765 | 3765 | 3765 | 3760 | 1658 |
| 568 | 20240927 | 093300 | 433299755 | 3760 | 3760 | 3760 | 3760 | 408 |
| 569 | 20240927 | 093200 | 431765675 | 3760 | 3765 | 3765 | 3760 | 1925 |
| 570 | 20240927 | 093100 | 424523115 | 3765 | 3770 | 3770 | 3765 | 530 |
| 571 | 20240927 | 093000 | 422527660 | 3765 | 3760 | 3770 | 3760 | 7557 |
| 572 | 20240927 | 092900 | 394052065 | 3760 | 3760 | 3760 | 3760 | 56 |
| 573 | 20240927 | 092800 | 393841505 | 3760 | 3765 | 3765 | 3760 | 998 |
| 574 | 20240927 | 092700 | 390089015 | 3765 | 3750 | 3765 | 3750 | 7415 |
| 575 | 20240927 | 092600 | 362208105 | 3760 | 3750 | 3760 | 3750 | 187 |
| 576 | 20240927 | 092500 | 361506485 | 3755 | 3745 | 3755 | 3745 | 4201 |
| 577 | 20240927 | 092400 | 345757295 | 3745 | 3745 | 3745 | 3740 | 3310 |
| 578 | 20240927 | 092300 | 333361595 | 3745 | 3750 | 3750 | 3740 | 773 |
| 579 | 20240927 | 092200 | 330467025 | 3750 | 3750 | 3750 | 3750 | 1709 |
| 580 | 20240927 | 092100 | 324058275 | 3750 | 3740 | 3750 | 3740 | 3866 |
| 581 | 20240927 | 092000 | 309589735 | 3730 | 3740 | 3740 | 3730 | 3757 |
| 582 | 20240927 | 091900 | 295556690 | 3735 | 3740 | 3740 | 3735 | 2498 |
| 583 | 20240927 | 091800 | 286222740 | 3740 | 3755 | 3755 | 3740 | 5043 |
| 584 | 20240927 | 091700 | 267347785 | 3755 | 3750 | 3755 | 3750 | 846 |
| 585 | 20240927 | 091600 | 264174285 | 3750 | 3750 | 3750 | 3750 | 2229 |
| 586 | 20240927 | 091500 | 255815535 | 3745 | 3750 | 3750 | 3735 | 897 |
| 587 | 20240927 | 091400 | 252453140 | 3750 | 3735 | 3750 | 3735 | 1579 |
| 588 | 20240927 | 091300 | 246538555 | 3745 | 3745 | 3745 | 3745 | 100 |
| 589 | 20240927 | 091200 | 246164055 | 3745 | 3715 | 3750 | 3715 | 1632 |
| 590 | 20240927 | 091100 | 240064480 | 3720 | 3715 | 3725 | 3715 | 3987 |
| 591 | 20240927 | 091000 | 225238695 | 3720 | 3720 | 3720 | 3710 | 7034 |
| 592 | 20240927 | 090900 | 199098785 | 3720 | 3725 | 3725 | 3720 | 2301 |
| 593 | 20240927 | 090800 | 190536405 | 3725 | 3740 | 3740 | 3725 | 3881 |
| 594 | 20240927 | 090700 | 176057020 | 3740 | 3720 | 3740 | 3720 | 512 |
| 595 | 20240927 | 090600 | 174150380 | 3720 | 3730 | 3750 | 3720 | 5111 |
| 596 | 20240927 | 090500 | 155069975 | 3725 | 3735 | 3740 | 3725 | 4032 |
| 597 | 20240927 | 090400 | 140029600 | 3730 | 3755 | 3755 | 3730 | 4567 |
| 598 | 20240927 | 090300 | 122949290 | 3750 | 3740 | 3750 | 3735 | 1771 |
| 599 | 20240927 | 090200 | 116326015 | 3735 | 3745 | 3745 | 3730 | 11059 |
| 600 | 20240927 | 090100 | 74986215 | 3745 | 3740 | 3750 | 3740 | 1427 |
| 601 | 20240927 | 090000 | 69643080 | 3740 | 3780 | 3780 | 3740 | 18467 |