30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 190800 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 10708 |
| 3 | 20240927 | 190700 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 4 | 20240927 | 190600 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 5 | 20240927 | 190500 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 6 | 20240927 | 190400 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 7 | 20240927 | 190300 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 8 | 20240927 | 190200 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 9 | 20240927 | 190100 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 10 | 20240927 | 190000 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 11 | 20240927 | 185900 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 12 | 20240927 | 185800 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 13 | 20240927 | 185700 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 14 | 20240927 | 185600 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 15 | 20240927 | 185500 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 16 | 20240927 | 185400 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 17 | 20240927 | 185300 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 18 | 20240927 | 185200 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 19 | 20240927 | 185100 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 20 | 20240927 | 185000 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 21 | 20240927 | 184900 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 22 | 20240927 | 184800 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 23 | 20240927 | 184700 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 24 | 20240927 | 184600 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 25 | 20240927 | 184500 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 26 | 20240927 | 184400 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 27 | 20240927 | 184300 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 28 | 20240927 | 184200 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 29 | 20240927 | 184100 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 30 | 20240927 | 184000 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 31 | 20240927 | 183900 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 32 | 20240927 | 183800 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 10708 |
| 33 | 20240927 | 183700 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 34 | 20240927 | 183600 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 35 | 20240927 | 183500 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 36 | 20240927 | 183400 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 37 | 20240927 | 183300 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 38 | 20240927 | 183200 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 39 | 20240927 | 183100 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 40 | 20240927 | 183000 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 41 | 20240927 | 182900 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 42 | 20240927 | 182800 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 43 | 20240927 | 182700 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 44 | 20240927 | 182600 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 45 | 20240927 | 182500 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 46 | 20240927 | 182400 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 47 | 20240927 | 182300 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 48 | 20240927 | 182200 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 49 | 20240927 | 182100 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 50 | 20240927 | 182000 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 51 | 20240927 | 181900 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 52 | 20240927 | 181800 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 53 | 20240927 | 181700 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 54 | 20240927 | 181600 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 55 | 20240927 | 181500 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 56 | 20240927 | 181400 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 57 | 20240927 | 181300 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 58 | 20240927 | 181200 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 59 | 20240927 | 181100 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 60 | 20240927 | 181000 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 61 | 20240927 | 180900 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 62 | 20240927 | 180800 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 10708 |
| 63 | 20240927 | 180700 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 64 | 20240927 | 180600 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 65 | 20240927 | 180500 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 66 | 20240927 | 180400 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 67 | 20240927 | 180300 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 68 | 20240927 | 180200 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 69 | 20240927 | 180100 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 70 | 20240927 | 180000 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 71 | 20240927 | 175900 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 72 | 20240927 | 175800 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 73 | 20240927 | 175700 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 74 | 20240927 | 175600 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 75 | 20240927 | 175500 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 76 | 20240927 | 175400 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 77 | 20240927 | 175300 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 78 | 20240927 | 175200 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 79 | 20240927 | 175100 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 80 | 20240927 | 175000 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 81 | 20240927 | 174900 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 82 | 20240927 | 174800 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 83 | 20240927 | 174700 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 84 | 20240927 | 174600 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 85 | 20240927 | 174500 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 86 | 20240927 | 174400 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 87 | 20240927 | 174300 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 88 | 20240927 | 174200 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 89 | 20240927 | 174100 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 90 | 20240927 | 174000 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 91 | 20240927 | 173900 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 92 | 20240927 | 173800 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 10708 |
| 93 | 20240927 | 173700 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 94 | 20240927 | 173600 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 95 | 20240927 | 173500 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 96 | 20240927 | 173400 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 97 | 20240927 | 173300 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 98 | 20240927 | 173200 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 99 | 20240927 | 173100 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 100 | 20240927 | 173000 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 101 | 20240927 | 172900 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 102 | 20240927 | 172800 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 103 | 20240927 | 172700 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 104 | 20240927 | 172600 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 105 | 20240927 | 172500 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 106 | 20240927 | 172400 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 107 | 20240927 | 172300 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 108 | 20240927 | 172200 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 109 | 20240927 | 172100 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 110 | 20240927 | 172000 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 111 | 20240927 | 171900 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 112 | 20240927 | 171800 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 113 | 20240927 | 171700 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 114 | 20240927 | 171600 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 115 | 20240927 | 171500 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 116 | 20240927 | 171400 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 117 | 20240927 | 171300 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 118 | 20240927 | 171200 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 119 | 20240927 | 171100 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 120 | 20240927 | 171000 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 121 | 20240927 | 170900 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 122 | 20240927 | 170800 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 10708 |
| 123 | 20240927 | 170700 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 124 | 20240927 | 170600 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 125 | 20240927 | 170500 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 126 | 20240927 | 170400 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 127 | 20240927 | 170300 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 128 | 20240927 | 170200 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 129 | 20240927 | 170100 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 130 | 20240927 | 170000 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 131 | 20240927 | 165900 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 132 | 20240927 | 165800 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 133 | 20240927 | 165700 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 134 | 20240927 | 165600 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 135 | 20240927 | 165500 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 136 | 20240927 | 165400 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 137 | 20240927 | 165300 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 138 | 20240927 | 165200 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 139 | 20240927 | 165100 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 140 | 20240927 | 165000 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 141 | 20240927 | 164900 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 142 | 20240927 | 164800 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 143 | 20240927 | 164700 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 144 | 20240927 | 164600 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 145 | 20240927 | 164500 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 146 | 20240927 | 164400 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 147 | 20240927 | 164300 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 148 | 20240927 | 164200 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 149 | 20240927 | 164100 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 150 | 20240927 | 164000 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 151 | 20240927 | 163900 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 152 | 20240927 | 163800 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 10708 |
| 153 | 20240927 | 163700 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 154 | 20240927 | 163600 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 155 | 20240927 | 163500 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 156 | 20240927 | 163400 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 157 | 20240927 | 163300 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 158 | 20240927 | 163200 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 159 | 20240927 | 163100 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 160 | 20240927 | 163000 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 161 | 20240927 | 162900 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 162 | 20240927 | 162800 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 163 | 20240927 | 162700 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 164 | 20240927 | 162600 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 165 | 20240927 | 162500 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 166 | 20240927 | 162400 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 167 | 20240927 | 162300 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 168 | 20240927 | 162200 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 169 | 20240927 | 162100 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 170 | 20240927 | 162000 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 171 | 20240927 | 161900 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 172 | 20240927 | 161800 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 173 | 20240927 | 161700 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 174 | 20240927 | 161600 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 175 | 20240927 | 161500 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 176 | 20240927 | 161400 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 177 | 20240927 | 161300 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 178 | 20240927 | 161200 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 179 | 20240927 | 161100 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 180 | 20240927 | 161000 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 181 | 20240927 | 160900 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 182 | 20240927 | 160800 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 10708 |
| 183 | 20240927 | 160700 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 184 | 20240927 | 160600 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 185 | 20240927 | 160500 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 186 | 20240927 | 160400 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 187 | 20240927 | 160300 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 188 | 20240927 | 160200 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 189 | 20240927 | 160100 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 190 | 20240927 | 160000 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 191 | 20240927 | 155900 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 192 | 20240927 | 155800 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 193 | 20240927 | 155700 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 194 | 20240927 | 155600 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 195 | 20240927 | 155500 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 196 | 20240927 | 155400 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 197 | 20240927 | 155300 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 198 | 20240927 | 155200 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 199 | 20240927 | 155100 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 200 | 20240927 | 155000 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 201 | 20240927 | 154900 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 202 | 20240927 | 154800 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 203 | 20240927 | 154700 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 204 | 20240927 | 154600 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 205 | 20240927 | 154500 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 206 | 20240927 | 154400 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 207 | 20240927 | 154300 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 208 | 20240927 | 154200 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 209 | 20240927 | 154100 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 210 | 20240927 | 154000 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 211 | 20240927 | 153900 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 212 | 20240927 | 153800 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 10708 |
| 213 | 20240927 | 153700 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 214 | 20240927 | 153600 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 215 | 20240927 | 153500 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 216 | 20240927 | 153400 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 217 | 20240927 | 153300 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 218 | 20240927 | 153200 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 219 | 20240927 | 153100 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 0 |
| 220 | 20240927 | 153000 | 2627467740 | 4930 | 4930 | 4930 | 4930 | 10708 |
| 221 | 20240927 | 152900 | 2574677300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 222 | 20240927 | 152800 | 2574677300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 223 | 20240927 | 152700 | 2574677300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 224 | 20240927 | 152600 | 2574677300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 225 | 20240927 | 152500 | 2574677300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 226 | 20240927 | 152400 | 2574677300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 227 | 20240927 | 152300 | 2574677300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 228 | 20240927 | 152200 | 2574677300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 229 | 20240927 | 152100 | 2574677300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 230 | 20240927 | 152000 | 2574677300 | 4935 | 4935 | 4935 | 4935 | 0 |
| 231 | 20240927 | 151900 | 2574677300 | 4935 | 4940 | 4940 | 4930 | 1128 |
| 232 | 20240927 | 151800 | 2569114425 | 4935 | 4930 | 4940 | 4925 | 2181 |
| 233 | 20240927 | 151700 | 2558362410 | 4930 | 4945 | 4945 | 4925 | 1155 |
| 234 | 20240927 | 151600 | 2552668245 | 4945 | 4945 | 4945 | 4945 | 6 |
| 235 | 20240927 | 151500 | 2552638575 | 4945 | 4945 | 4945 | 4945 | 29 |
| 236 | 20240927 | 151400 | 2552495170 | 4945 | 4940 | 4945 | 4925 | 514 |
| 237 | 20240927 | 151300 | 2549961125 | 4940 | 4945 | 4945 | 4940 | 302 |
| 238 | 20240927 | 151200 | 2548469170 | 4945 | 4940 | 4945 | 4930 | 5790 |
| 239 | 20240927 | 151100 | 2519853510 | 4940 | 4940 | 4945 | 4940 | 1006 |
| 240 | 20240927 | 151000 | 2514883660 | 4930 | 4940 | 4940 | 4930 | 385 |
| 241 | 20240927 | 150900 | 2512983160 | 4940 | 4930 | 4940 | 4930 | 204 |
| 242 | 20240927 | 150800 | 2511977400 | 4935 | 4940 | 4940 | 4930 | 143 |
| 243 | 20240927 | 150700 | 2511272370 | 4940 | 4950 | 4950 | 4940 | 354 |
| 244 | 20240927 | 150600 | 2509523575 | 4930 | 4950 | 4950 | 4930 | 390 |
| 245 | 20240927 | 150500 | 2507599485 | 4950 | 4945 | 4950 | 4940 | 203 |
| 246 | 20240927 | 150400 | 2506595770 | 4940 | 4930 | 4940 | 4930 | 800 |
| 247 | 20240927 | 150300 | 2502646770 | 4940 | 4930 | 4940 | 4925 | 124 |
| 248 | 20240927 | 150200 | 2502035605 | 4945 | 4925 | 4945 | 4925 | 55 |
| 249 | 20240927 | 150100 | 2501764530 | 4930 | 4925 | 4945 | 4925 | 280 |
| 250 | 20240927 | 150000 | 2500384340 | 4925 | 4925 | 4925 | 4925 | 108 |
| 251 | 20240927 | 145900 | 2499852440 | 4925 | 4925 | 4945 | 4925 | 272 |
| 252 | 20240927 | 145800 | 2498511000 | 4925 | 4945 | 4945 | 4925 | 110 |
| 253 | 20240927 | 145700 | 2497969210 | 4925 | 4925 | 4925 | 4925 | 145 |
| 254 | 20240927 | 145600 | 2497255085 | 4925 | 4925 | 4950 | 4925 | 91 |
| 255 | 20240927 | 145500 | 2496806885 | 4925 | 4920 | 4925 | 4920 | 507 |
| 256 | 20240927 | 145400 | 2494310520 | 4920 | 4920 | 4920 | 4920 | 180 |
| 257 | 20240927 | 145300 | 2493424920 | 4950 | 4920 | 4950 | 4915 | 233 |
| 258 | 20240927 | 145200 | 2492278240 | 4940 | 4925 | 4940 | 4920 | 1471 |
| 259 | 20240927 | 145100 | 2485020590 | 4925 | 4925 | 4930 | 4925 | 128 |
| 260 | 20240927 | 145000 | 2484390090 | 4925 | 4920 | 4930 | 4920 | 374 |
| 261 | 20240927 | 144900 | 2482548180 | 4925 | 4930 | 4930 | 4925 | 2276 |
| 262 | 20240927 | 144800 | 2471328305 | 4930 | 4930 | 4935 | 4930 | 586 |
| 263 | 20240927 | 144700 | 2468437075 | 4930 | 4930 | 4950 | 4930 | 210 |
| 264 | 20240927 | 144600 | 2467401735 | 4930 | 4920 | 4950 | 4920 | 217 |
| 265 | 20240927 | 144500 | 2466332085 | 4920 | 4925 | 4925 | 4915 | 1616 |
| 266 | 20240927 | 144400 | 2458383610 | 4925 | 4950 | 4950 | 4925 | 255 |
| 267 | 20240927 | 144300 | 2457124060 | 4955 | 4945 | 4955 | 4925 | 1046 |
| 268 | 20240927 | 144200 | 2451950695 | 4930 | 4945 | 4945 | 4930 | 91 |
| 269 | 20240927 | 144100 | 2451502050 | 4930 | 4930 | 4930 | 4930 | 72 |
| 270 | 20240927 | 144000 | 2451147090 | 4945 | 4945 | 4945 | 4945 | 15 |
| 271 | 20240927 | 143900 | 2451072915 | 4950 | 4950 | 4950 | 4950 | 11 |
| 272 | 20240927 | 143800 | 2451018465 | 4955 | 4955 | 4955 | 4955 | 0 |
| 273 | 20240927 | 143700 | 2451018465 | 4955 | 4955 | 4955 | 4955 | 0 |
| 274 | 20240927 | 143600 | 2451018465 | 4955 | 4950 | 4960 | 4950 | 1003 |
| 275 | 20240927 | 143500 | 2446044400 | 4925 | 4950 | 4950 | 4925 | 9 |
| 276 | 20240927 | 143400 | 2446000025 | 4950 | 4950 | 4950 | 4950 | 3 |
| 277 | 20240927 | 143300 | 2445985175 | 4955 | 4950 | 4955 | 4950 | 381 |
| 278 | 20240927 | 143200 | 2444097380 | 4955 | 4920 | 4955 | 4920 | 3 |
| 279 | 20240927 | 143100 | 2444082555 | 4915 | 4955 | 4955 | 4915 | 869 |
| 280 | 20240927 | 143000 | 2439807070 | 4930 | 4930 | 4930 | 4930 | 2 |
| 281 | 20240927 | 142900 | 2439797210 | 4955 | 4945 | 4955 | 4925 | 1006 |
| 282 | 20240927 | 142800 | 2434817545 | 4920 | 4930 | 4955 | 4920 | 533 |
| 283 | 20240927 | 142700 | 2432192880 | 4930 | 4950 | 4950 | 4930 | 504 |
| 284 | 20240927 | 142600 | 2429708055 | 4960 | 4940 | 4960 | 4930 | 358 |
| 285 | 20240927 | 142500 | 2427941030 | 4960 | 4960 | 4960 | 4960 | 0 |
| 286 | 20240927 | 142400 | 2427941030 | 4960 | 4960 | 4960 | 4935 | 30 |
| 287 | 20240927 | 142300 | 2427792830 | 4960 | 4940 | 4960 | 4935 | 79 |
| 288 | 20240927 | 142200 | 2427402515 | 4940 | 4945 | 4945 | 4940 | 424 |
| 289 | 20240927 | 142100 | 2425307835 | 4960 | 4960 | 4960 | 4940 | 509 |
| 290 | 20240927 | 142000 | 2422790790 | 4950 | 4965 | 4965 | 4950 | 128 |
| 291 | 20240927 | 141900 | 2422156240 | 4965 | 4950 | 4970 | 4945 | 306 |
| 292 | 20240927 | 141800 | 2420639515 | 4970 | 4970 | 4970 | 4945 | 102 |
| 293 | 20240927 | 141700 | 2420134350 | 4970 | 4940 | 4970 | 4940 | 501 |
| 294 | 20240927 | 141600 | 2417659380 | 4970 | 4970 | 4970 | 4970 | 1 |
| 295 | 20240927 | 141500 | 2417654410 | 4935 | 4945 | 4975 | 4935 | 7361 |
| 296 | 20240927 | 141400 | 2381257805 | 4975 | 4975 | 4975 | 4945 | 534 |
| 297 | 20240927 | 141300 | 2378614515 | 4950 | 4980 | 4980 | 4950 | 995 |
| 298 | 20240927 | 141200 | 2373680145 | 4955 | 4965 | 4980 | 4955 | 1586 |
| 299 | 20240927 | 141100 | 2365811695 | 4970 | 4985 | 4985 | 4970 | 202 |
| 300 | 20240927 | 141000 | 2364807740 | 4970 | 4975 | 4985 | 4970 | 2279 |
| 301 | 20240927 | 140900 | 2353469955 | 4985 | 4985 | 4985 | 4980 | 177 |
| 302 | 20240927 | 140800 | 2352587720 | 4985 | 4985 | 4985 | 4970 | 88 |
| 303 | 20240927 | 140700 | 2352149355 | 4985 | 4995 | 4995 | 4960 | 57 |
| 304 | 20240927 | 140600 | 2351866260 | 5000 | 4970 | 5010 | 4970 | 6698 |
| 305 | 20240927 | 140500 | 2318427100 | 4970 | 4965 | 4970 | 4960 | 830 |
| 306 | 20240927 | 140400 | 2314305665 | 4965 | 4955 | 4970 | 4955 | 1500 |
| 307 | 20240927 | 140300 | 2306860975 | 4955 | 4955 | 4960 | 4955 | 587 |
| 308 | 20240927 | 140200 | 2303952380 | 4955 | 4955 | 4960 | 4955 | 28 |
| 309 | 20240927 | 140100 | 2303813620 | 4955 | 4955 | 4955 | 4955 | 141 |
| 310 | 20240927 | 140000 | 2303114965 | 4955 | 4950 | 4955 | 4950 | 150 |
| 311 | 20240927 | 135900 | 2302372215 | 4950 | 4950 | 4955 | 4950 | 1240 |
| 312 | 20240927 | 135800 | 2296234210 | 4955 | 4945 | 4955 | 4945 | 412 |
| 313 | 20240927 | 135700 | 2294195060 | 4945 | 4945 | 4945 | 4945 | 0 |
| 314 | 20240927 | 135600 | 2294195060 | 4945 | 4945 | 4945 | 4945 | 0 |
| 315 | 20240927 | 135500 | 2294195060 | 4945 | 4940 | 4945 | 4940 | 21 |
| 316 | 20240927 | 135400 | 2294091220 | 4945 | 4945 | 4945 | 4945 | 44 |
| 317 | 20240927 | 135300 | 2293873640 | 4945 | 4945 | 4945 | 4945 | 6 |
| 318 | 20240927 | 135200 | 2293843970 | 4945 | 4945 | 4945 | 4945 | 1 |
| 319 | 20240927 | 135100 | 2293839025 | 4945 | 4945 | 4945 | 4910 | 209 |
| 320 | 20240927 | 135000 | 2292811815 | 4945 | 4945 | 4945 | 4945 | 0 |
| 321 | 20240927 | 134900 | 2292811815 | 4945 | 4945 | 4945 | 4915 | 38 |
| 322 | 20240927 | 134800 | 2292624960 | 4920 | 4940 | 4945 | 4920 | 3 |
| 323 | 20240927 | 134700 | 2292610155 | 4945 | 4940 | 4945 | 4935 | 32 |
| 324 | 20240927 | 134600 | 2292452220 | 4945 | 4945 | 4945 | 4945 | 0 |
| 325 | 20240927 | 134500 | 2292452220 | 4945 | 4940 | 4945 | 4940 | 2 |
| 326 | 20240927 | 134400 | 2292442335 | 4910 | 4910 | 4910 | 4910 | 1 |
| 327 | 20240927 | 134300 | 2292437425 | 4945 | 4915 | 4945 | 4915 | 42 |
| 328 | 20240927 | 134200 | 2292230935 | 4920 | 4935 | 4950 | 4920 | 30 |
| 329 | 20240927 | 134100 | 2292083030 | 4950 | 4940 | 4950 | 4940 | 1839 |
| 330 | 20240927 | 134000 | 2282990605 | 4940 | 4935 | 4940 | 4935 | 44 |
| 331 | 20240927 | 133900 | 2282773315 | 4930 | 4930 | 4930 | 4930 | 178 |
| 332 | 20240927 | 133800 | 2281895775 | 4935 | 4940 | 4940 | 4935 | 56 |
| 333 | 20240927 | 133700 | 2281619405 | 4950 | 4940 | 4950 | 4940 | 1021 |
| 334 | 20240927 | 133600 | 2276566850 | 4935 | 4920 | 4935 | 4920 | 2725 |
| 335 | 20240927 | 133500 | 2263141525 | 4920 | 4920 | 4920 | 4920 | 568 |
| 336 | 20240927 | 133400 | 2260346965 | 4925 | 4925 | 4925 | 4920 | 443 |
| 337 | 20240927 | 133300 | 2258165775 | 4920 | 4920 | 4920 | 4920 | 638 |
| 338 | 20240927 | 133200 | 2255026815 | 4920 | 4915 | 4920 | 4915 | 603 |
| 339 | 20240927 | 133100 | 2252062335 | 4915 | 4910 | 4915 | 4910 | 832 |
| 340 | 20240927 | 133000 | 2247973080 | 4910 | 4905 | 4910 | 4905 | 293 |
| 341 | 20240927 | 132900 | 2246534625 | 4910 | 4895 | 4910 | 4895 | 1808 |
| 342 | 20240927 | 132800 | 2237675950 | 4895 | 4895 | 4895 | 4895 | 1755 |
| 343 | 20240927 | 132700 | 2229085225 | 4895 | 4895 | 4895 | 4880 | 6205 |
| 344 | 20240927 | 132600 | 2198791645 | 4895 | 4895 | 4895 | 4890 | 2975 |
| 345 | 20240927 | 132500 | 2184239835 | 4895 | 4895 | 4895 | 4895 | 12 |
| 346 | 20240927 | 132400 | 2184181095 | 4895 | 4895 | 4895 | 4895 | 122 |
| 347 | 20240927 | 132300 | 2183583905 | 4900 | 4900 | 4900 | 4900 | 32 |
| 348 | 20240927 | 132200 | 2183427105 | 4900 | 4900 | 4900 | 4895 | 922 |
| 349 | 20240927 | 132100 | 2178909310 | 4890 | 4895 | 4900 | 4890 | 194 |
| 350 | 20240927 | 132000 | 2177959865 | 4900 | 4900 | 4900 | 4900 | 5 |
| 351 | 20240927 | 131900 | 2177935365 | 4900 | 4900 | 4900 | 4900 | 261 |
| 352 | 20240927 | 131800 | 2176656465 | 4910 | 4885 | 4910 | 4880 | 2614 |
| 353 | 20240927 | 131700 | 2163848690 | 4885 | 4905 | 4905 | 4880 | 359 |
| 354 | 20240927 | 131600 | 2162095555 | 4905 | 4905 | 4905 | 4880 | 905 |
| 355 | 20240927 | 131500 | 2157671785 | 4905 | 4900 | 4905 | 4885 | 468 |
| 356 | 20240927 | 131400 | 2155377530 | 4905 | 4905 | 4905 | 4880 | 1367 |
| 357 | 20240927 | 131300 | 2148694680 | 4905 | 4900 | 4905 | 4885 | 1756 |
| 358 | 20240927 | 131200 | 2140112815 | 4900 | 4910 | 4910 | 4895 | 32 |
| 359 | 20240927 | 131100 | 2139955905 | 4895 | 4900 | 4920 | 4895 | 3103 |
| 360 | 20240927 | 131000 | 2124717085 | 4895 | 4900 | 4900 | 4890 | 235 |
| 361 | 20240927 | 130900 | 2123565610 | 4890 | 4900 | 4900 | 4890 | 486 |
| 362 | 20240927 | 130800 | 2121184485 | 4905 | 4900 | 4905 | 4900 | 291 |
| 363 | 20240927 | 130700 | 2119757430 | 4900 | 4905 | 4905 | 4895 | 402 |
| 364 | 20240927 | 130600 | 2117787570 | 4900 | 4890 | 4900 | 4885 | 945 |
| 365 | 20240927 | 130500 | 2113163555 | 4885 | 4890 | 4890 | 4885 | 6215 |
| 366 | 20240927 | 130400 | 2082799530 | 4885 | 4890 | 4890 | 4880 | 5670 |
| 367 | 20240927 | 130300 | 2055116420 | 4890 | 4900 | 4900 | 4890 | 2610 |
| 368 | 20240927 | 130200 | 2042334875 | 4900 | 4890 | 4900 | 4890 | 1254 |
| 369 | 20240927 | 130100 | 2036193670 | 4890 | 4910 | 4915 | 4890 | 4721 |
| 370 | 20240927 | 130000 | 2013068225 | 4910 | 4910 | 4920 | 4910 | 205 |
| 371 | 20240927 | 125900 | 2012061655 | 4925 | 4905 | 4925 | 4905 | 394 |
| 372 | 20240927 | 125800 | 2010125385 | 4915 | 4910 | 4915 | 4910 | 41 |
| 373 | 20240927 | 125700 | 2009924065 | 4915 | 4915 | 4920 | 4905 | 248 |
| 374 | 20240927 | 125600 | 2008707520 | 4915 | 4915 | 4920 | 4905 | 374 |
| 375 | 20240927 | 125500 | 2006870290 | 4915 | 4925 | 4925 | 4900 | 11449 |
| 376 | 20240927 | 125400 | 1950669690 | 4925 | 4930 | 4930 | 4925 | 510 |
| 377 | 20240927 | 125300 | 1948156930 | 4930 | 4925 | 4930 | 4925 | 16 |
| 378 | 20240927 | 125200 | 1948078080 | 4930 | 4920 | 4930 | 4920 | 1059 |
| 379 | 20240927 | 125100 | 1942866770 | 4935 | 4930 | 4935 | 4920 | 517 |
| 380 | 20240927 | 125000 | 1940323095 | 4920 | 4930 | 4930 | 4920 | 529 |
| 381 | 20240927 | 124900 | 1937720315 | 4935 | 4935 | 4935 | 4935 | 0 |
| 382 | 20240927 | 124800 | 1937720315 | 4935 | 4925 | 4935 | 4920 | 1391 |
| 383 | 20240927 | 124700 | 1930875805 | 4935 | 4920 | 4935 | 4920 | 502 |
| 384 | 20240927 | 124600 | 1928405935 | 4935 | 4935 | 4935 | 4915 | 3406 |
| 385 | 20240927 | 124500 | 1911653600 | 4935 | 4920 | 4935 | 4920 | 101 |
| 386 | 20240927 | 124400 | 1911156665 | 4935 | 4935 | 4935 | 4935 | 0 |
| 387 | 20240927 | 124300 | 1911156665 | 4935 | 4930 | 4935 | 4920 | 94 |
| 388 | 20240927 | 124200 | 1910693580 | 4930 | 4920 | 4935 | 4920 | 29 |
| 389 | 20240927 | 124100 | 1910550675 | 4935 | 4935 | 4935 | 4935 | 257 |
| 390 | 20240927 | 124000 | 1909282380 | 4920 | 4935 | 4935 | 4915 | 65 |
| 391 | 20240927 | 123900 | 1908962390 | 4935 | 4935 | 4935 | 4915 | 495 |
| 392 | 20240927 | 123800 | 1906527985 | 4935 | 4950 | 4950 | 4910 | 14049 |
| 393 | 20240927 | 123700 | 1837445525 | 4950 | 4945 | 4950 | 4915 | 26043 |
| 394 | 20240927 | 123600 | 1709256110 | 4945 | 4955 | 4960 | 4945 | 4151 |
| 395 | 20240927 | 123500 | 1688711710 | 4960 | 4960 | 4960 | 4955 | 31 |
| 396 | 20240927 | 123400 | 1688558075 | 4960 | 4955 | 4960 | 4950 | 1705 |
| 397 | 20240927 | 123300 | 1680111705 | 4960 | 4960 | 4960 | 4960 | 351 |
| 398 | 20240927 | 123200 | 1678370745 | 4965 | 4960 | 4965 | 4960 | 144 |
| 399 | 20240927 | 123100 | 1677656400 | 4965 | 4965 | 4965 | 4965 | 17 |
| 400 | 20240927 | 123000 | 1677571995 | 4965 | 4965 | 4965 | 4965 | 42 |
| 401 | 20240927 | 122900 | 1677363465 | 4970 | 4970 | 4970 | 4965 | 697 |
| 402 | 20240927 | 122800 | 1673902825 | 4965 | 4965 | 4970 | 4965 | 344 |
| 403 | 20240927 | 122700 | 1672194860 | 4965 | 4965 | 4965 | 4965 | 71 |
| 404 | 20240927 | 122600 | 1671842345 | 4965 | 4960 | 4965 | 4960 | 606 |
| 405 | 20240927 | 122500 | 1668836570 | 4960 | 4960 | 4960 | 4960 | 0 |
| 406 | 20240927 | 122400 | 1668836570 | 4960 | 4960 | 4965 | 4960 | 818 |
| 407 | 20240927 | 122300 | 1664777295 | 4960 | 4960 | 4960 | 4960 | 581 |
| 408 | 20240927 | 122200 | 1661895535 | 4950 | 4960 | 4960 | 4950 | 101 |
| 409 | 20240927 | 122100 | 1661394585 | 4960 | 4955 | 4960 | 4955 | 17 |
| 410 | 20240927 | 122000 | 1661310345 | 4940 | 4955 | 4955 | 4940 | 253 |
| 411 | 20240927 | 121900 | 1660060375 | 4960 | 4945 | 4960 | 4935 | 4030 |
| 412 | 20240927 | 121800 | 1640164675 | 4950 | 4950 | 4950 | 4950 | 265 |
| 413 | 20240927 | 121700 | 1638852925 | 4965 | 4965 | 4965 | 4965 | 200 |
| 414 | 20240927 | 121600 | 1637859925 | 4970 | 4960 | 4970 | 4960 | 1001 |
| 415 | 20240927 | 121500 | 1632891995 | 4960 | 4960 | 4960 | 4960 | 2 |
| 416 | 20240927 | 121400 | 1632882075 | 4960 | 4960 | 4960 | 4960 | 62 |
| 417 | 20240927 | 121300 | 1632574555 | 4960 | 4960 | 4960 | 4960 | 227 |
| 418 | 20240927 | 121200 | 1631448635 | 4960 | 4960 | 4960 | 4960 | 2 |
| 419 | 20240927 | 121100 | 1631438715 | 4960 | 4950 | 4960 | 4950 | 101 |
| 420 | 20240927 | 121000 | 1630938755 | 4955 | 4955 | 4955 | 4955 | 2 |
| 421 | 20240927 | 120900 | 1630928845 | 4935 | 4940 | 4960 | 4935 | 51 |
| 422 | 20240927 | 120800 | 1630676895 | 4960 | 4940 | 4960 | 4935 | 1049 |
| 423 | 20240927 | 120700 | 1625483580 | 4950 | 4940 | 4950 | 4940 | 572 |
| 424 | 20240927 | 120600 | 1622657740 | 4935 | 4945 | 4945 | 4935 | 822 |
| 425 | 20240927 | 120500 | 1618596555 | 4950 | 4950 | 4950 | 4940 | 2342 |
| 426 | 20240927 | 120400 | 1607003785 | 4955 | 4960 | 4960 | 4950 | 926 |
| 427 | 20240927 | 120300 | 1602418060 | 4960 | 4960 | 4960 | 4960 | 39 |
| 428 | 20240927 | 120200 | 1602224620 | 4965 | 4955 | 4965 | 4955 | 1114 |
| 429 | 20240927 | 120100 | 1596704670 | 4955 | 4955 | 4955 | 4955 | 1194 |
| 430 | 20240927 | 120000 | 1590788400 | 4965 | 4960 | 4965 | 4955 | 898 |
| 431 | 20240927 | 115900 | 1586338490 | 4965 | 4970 | 4970 | 4960 | 46 |
| 432 | 20240927 | 115800 | 1586110245 | 4965 | 4965 | 4965 | 4955 | 424 |
| 433 | 20240927 | 115700 | 1584006775 | 4960 | 4960 | 4960 | 4960 | 115 |
| 434 | 20240927 | 115600 | 1583436375 | 4960 | 4955 | 4960 | 4955 | 816 |
| 435 | 20240927 | 115500 | 1579392825 | 4950 | 4955 | 4955 | 4950 | 155 |
| 436 | 20240927 | 115400 | 1578625300 | 4955 | 4950 | 4955 | 4950 | 13 |
| 437 | 20240927 | 115300 | 1578560945 | 4955 | 4950 | 4955 | 4950 | 415 |
| 438 | 20240927 | 115200 | 1576506145 | 4950 | 4945 | 4950 | 4945 | 1356 |
| 439 | 20240927 | 115100 | 1569798375 | 4950 | 4950 | 4950 | 4950 | 1 |
| 440 | 20240927 | 115000 | 1569793425 | 4955 | 4955 | 4955 | 4955 | 1 |
| 441 | 20240927 | 114900 | 1569788470 | 4945 | 4950 | 4950 | 4945 | 117 |
| 442 | 20240927 | 114800 | 1569209350 | 4955 | 4950 | 4955 | 4950 | 58 |
| 443 | 20240927 | 114700 | 1568922245 | 4950 | 4930 | 4950 | 4930 | 47 |
| 444 | 20240927 | 114600 | 1568689615 | 4950 | 4950 | 4950 | 4950 | 21 |
| 445 | 20240927 | 114500 | 1568585665 | 4955 | 4950 | 4955 | 4950 | 60 |
| 446 | 20240927 | 114400 | 1568288655 | 4955 | 4965 | 4965 | 4950 | 1007 |
| 447 | 20240927 | 114300 | 1563298915 | 4965 | 4930 | 4965 | 4920 | 6730 |
| 448 | 20240927 | 114200 | 1530118885 | 4940 | 4930 | 4940 | 4925 | 572 |
| 449 | 20240927 | 114100 | 1527300160 | 4940 | 4940 | 4945 | 4925 | 4821 |
| 450 | 20240927 | 114000 | 1503545965 | 4945 | 4945 | 4950 | 4940 | 475 |
| 451 | 20240927 | 113900 | 1501197035 | 4945 | 4940 | 4945 | 4935 | 85 |
| 452 | 20240927 | 113800 | 1500777305 | 4940 | 4940 | 4945 | 4940 | 41 |
| 453 | 20240927 | 113700 | 1500574760 | 4940 | 4945 | 4945 | 4930 | 1019 |
| 454 | 20240927 | 113600 | 1495540835 | 4935 | 4945 | 4945 | 4935 | 6 |
| 455 | 20240927 | 113500 | 1495511205 | 4950 | 4935 | 4950 | 4930 | 2914 |
| 456 | 20240927 | 113400 | 1481140570 | 4940 | 4945 | 4945 | 4940 | 1391 |
| 457 | 20240927 | 113300 | 1474263965 | 4945 | 4945 | 4945 | 4940 | 146 |
| 458 | 20240927 | 113200 | 1473542595 | 4945 | 4945 | 4945 | 4940 | 392 |
| 459 | 20240927 | 113100 | 1471605585 | 4950 | 4945 | 4950 | 4945 | 1221 |
| 460 | 20240927 | 113000 | 1465567665 | 4945 | 4945 | 4945 | 4940 | 283 |
| 461 | 20240927 | 112900 | 1464168730 | 4945 | 4945 | 4945 | 4940 | 241 |
| 462 | 20240927 | 112800 | 1462978095 | 4930 | 4945 | 4945 | 4930 | 13 |
| 463 | 20240927 | 112700 | 1462913840 | 4945 | 4945 | 4945 | 4945 | 16 |
| 464 | 20240927 | 112600 | 1462834720 | 4930 | 4945 | 4945 | 4930 | 3327 |
| 465 | 20240927 | 112500 | 1446425085 | 4945 | 4945 | 4945 | 4945 | 2 |
| 466 | 20240927 | 112400 | 1446415195 | 4950 | 4955 | 4955 | 4950 | 267 |
| 467 | 20240927 | 112300 | 1445093325 | 4955 | 4955 | 4955 | 4955 | 11 |
| 468 | 20240927 | 112200 | 1445038820 | 4955 | 4950 | 4955 | 4950 | 49 |
| 469 | 20240927 | 112100 | 1444796195 | 4955 | 4955 | 4960 | 4930 | 8113 |
| 470 | 20240927 | 112000 | 1404704810 | 4960 | 4955 | 4965 | 4950 | 483 |
| 471 | 20240927 | 111900 | 1402311915 | 4955 | 4965 | 4965 | 4955 | 79 |
| 472 | 20240927 | 111800 | 1401920220 | 4965 | 4965 | 4970 | 4950 | 964 |
| 473 | 20240927 | 111700 | 1397145835 | 4965 | 4965 | 4965 | 4965 | 130 |
| 474 | 20240927 | 111600 | 1396500385 | 4965 | 4970 | 4970 | 4950 | 5134 |
| 475 | 20240927 | 111500 | 1371069200 | 4970 | 4965 | 4970 | 4965 | 94 |
| 476 | 20240927 | 111400 | 1370602040 | 4965 | 4965 | 4965 | 4965 | 6 |
| 477 | 20240927 | 111300 | 1370572250 | 4965 | 4970 | 4970 | 4965 | 276 |
| 478 | 20240927 | 111200 | 1369201345 | 4970 | 4970 | 4970 | 4970 | 95 |
| 479 | 20240927 | 111100 | 1368729195 | 4975 | 4970 | 4975 | 4970 | 153 |
| 480 | 20240927 | 111000 | 1367968775 | 4970 | 4970 | 4970 | 4965 | 58 |
| 481 | 20240927 | 110900 | 1367680735 | 4970 | 4970 | 4970 | 4970 | 100 |
| 482 | 20240927 | 110800 | 1367183735 | 4970 | 4965 | 4975 | 4965 | 521 |
| 483 | 20240927 | 110700 | 1364595260 | 4965 | 4950 | 4965 | 4950 | 2190 |
| 484 | 20240927 | 110600 | 1353739790 | 4950 | 4970 | 4975 | 4945 | 8360 |
| 485 | 20240927 | 110500 | 1312310765 | 4975 | 4970 | 4975 | 4965 | 3541 |
| 486 | 20240927 | 110400 | 1294723365 | 4975 | 4980 | 4980 | 4970 | 3115 |
| 487 | 20240927 | 110300 | 1279232810 | 4985 | 4980 | 4995 | 4980 | 803 |
| 488 | 20240927 | 110200 | 1275227945 | 4980 | 4995 | 4995 | 4980 | 611 |
| 489 | 20240927 | 110100 | 1272184880 | 4995 | 4995 | 4995 | 4980 | 974 |
| 490 | 20240927 | 110000 | 1267333385 | 4995 | 4985 | 4995 | 4985 | 2141 |
| 491 | 20240927 | 105900 | 1256644780 | 4990 | 4990 | 4990 | 4985 | 402 |
| 492 | 20240927 | 105800 | 1254639800 | 4990 | 4985 | 4990 | 4980 | 790 |
| 493 | 20240927 | 105700 | 1250701025 | 4985 | 4980 | 4985 | 4975 | 800 |
| 494 | 20240927 | 105600 | 1246719695 | 4980 | 4985 | 4990 | 4980 | 347 |
| 495 | 20240927 | 105500 | 1244990880 | 4990 | 4970 | 4990 | 4965 | 229 |
| 496 | 20240927 | 105400 | 1243853655 | 4965 | 4985 | 4990 | 4965 | 3005 |
| 497 | 20240927 | 105300 | 1228905055 | 4985 | 4995 | 4995 | 4985 | 1389 |
| 498 | 20240927 | 105200 | 1221980540 | 4985 | 4995 | 5000 | 4985 | 2299 |
| 499 | 20240927 | 105100 | 1210507975 | 4995 | 4995 | 4995 | 4985 | 2159 |
| 500 | 20240927 | 105000 | 1199743610 | 4995 | 4990 | 4995 | 4990 | 293 |
| 501 | 20240927 | 104900 | 1198281470 | 4990 | 4990 | 5000 | 4990 | 805 |
| 502 | 20240927 | 104800 | 1194264510 | 4990 | 4990 | 4990 | 4980 | 1186 |
| 503 | 20240927 | 104700 | 1188349205 | 4990 | 5010 | 5020 | 4980 | 6724 |
| 504 | 20240927 | 104600 | 1154743140 | 5020 | 5020 | 5030 | 5020 | 329 |
| 505 | 20240927 | 104500 | 1153091550 | 5030 | 5030 | 5030 | 5030 | 220 |
| 506 | 20240927 | 104400 | 1151984950 | 5030 | 5010 | 5030 | 5010 | 389 |
| 507 | 20240927 | 104300 | 1150033360 | 4995 | 5020 | 5020 | 4995 | 3543 |
| 508 | 20240927 | 104200 | 1132307020 | 5020 | 5010 | 5020 | 4995 | 2428 |
| 509 | 20240927 | 104100 | 1120148710 | 5020 | 5020 | 5020 | 5000 | 2053 |
| 510 | 20240927 | 104000 | 1109877390 | 5020 | 5030 | 5040 | 5010 | 1132 |
| 511 | 20240927 | 103900 | 1104192770 | 5030 | 5040 | 5040 | 5000 | 10851 |
| 512 | 20240927 | 103800 | 1049854960 | 5010 | 5040 | 5060 | 5000 | 18105 |
| 513 | 20240927 | 103700 | 959060030 | 5040 | 5040 | 5060 | 5040 | 126 |
| 514 | 20240927 | 103600 | 958424570 | 5060 | 5050 | 5060 | 5050 | 195 |
| 515 | 20240927 | 103500 | 957438190 | 5050 | 5050 | 5060 | 5050 | 2589 |
| 516 | 20240927 | 103400 | 944363510 | 5070 | 5060 | 5070 | 5050 | 1265 |
| 517 | 20240927 | 103300 | 937969700 | 5060 | 5060 | 5070 | 5060 | 1311 |
| 518 | 20240927 | 103200 | 931336030 | 5070 | 5070 | 5070 | 5070 | 180 |
| 519 | 20240927 | 103100 | 930423430 | 5090 | 5090 | 5090 | 5090 | 1 |
| 520 | 20240927 | 103000 | 930418340 | 5070 | 5090 | 5090 | 5070 | 1776 |
| 521 | 20240927 | 102900 | 921412900 | 5090 | 5090 | 5090 | 5090 | 163 |
| 522 | 20240927 | 102800 | 920583230 | 5090 | 5090 | 5090 | 5070 | 534 |
| 523 | 20240927 | 102700 | 917874070 | 5090 | 5090 | 5090 | 5090 | 40 |
| 524 | 20240927 | 102600 | 917670470 | 5090 | 5100 | 5100 | 5090 | 19 |
| 525 | 20240927 | 102500 | 917573750 | 5090 | 5080 | 5090 | 5070 | 2161 |
| 526 | 20240927 | 102400 | 906613230 | 5090 | 5090 | 5090 | 5090 | 4 |
| 527 | 20240927 | 102300 | 906592870 | 5110 | 5100 | 5110 | 5090 | 168 |
| 528 | 20240927 | 102200 | 905736090 | 5110 | 5100 | 5110 | 5060 | 3322 |
| 529 | 20240927 | 102100 | 888870040 | 5120 | 5110 | 5120 | 5110 | 1181 |
| 530 | 20240927 | 102000 | 882835120 | 5110 | 5110 | 5120 | 5110 | 1111 |
| 531 | 20240927 | 101900 | 877157700 | 5120 | 5120 | 5130 | 5120 | 623 |
| 532 | 20240927 | 101800 | 873967920 | 5120 | 5120 | 5120 | 5110 | 861 |
| 533 | 20240927 | 101700 | 869559850 | 5120 | 5110 | 5120 | 5110 | 147 |
| 534 | 20240927 | 101600 | 868808670 | 5110 | 5110 | 5110 | 5110 | 266 |
| 535 | 20240927 | 101500 | 867449410 | 5110 | 5120 | 5120 | 5100 | 13 |
| 536 | 20240927 | 101400 | 867383060 | 5120 | 5100 | 5120 | 5100 | 1102 |
| 537 | 20240927 | 101300 | 861752490 | 5100 | 5100 | 5110 | 5100 | 116 |
| 538 | 20240927 | 101200 | 861160860 | 5110 | 5110 | 5110 | 5110 | 0 |
| 539 | 20240927 | 101100 | 861160860 | 5110 | 5090 | 5110 | 5090 | 1002 |
| 540 | 20240927 | 101000 | 856060640 | 5090 | 5110 | 5110 | 5090 | 415 |
| 541 | 20240927 | 100900 | 853948050 | 5110 | 5110 | 5110 | 5110 | 1 |
| 542 | 20240927 | 100800 | 853942940 | 5090 | 5110 | 5110 | 5090 | 520 |
| 543 | 20240927 | 100700 | 851295740 | 5110 | 5110 | 5120 | 5080 | 381 |
| 544 | 20240927 | 100600 | 849351660 | 5110 | 5080 | 5110 | 5080 | 7231 |
| 545 | 20240927 | 100500 | 812424080 | 5100 | 5090 | 5100 | 5070 | 3487 |
| 546 | 20240927 | 100400 | 794680160 | 5080 | 5080 | 5090 | 5070 | 546 |
| 547 | 20240927 | 100300 | 791909940 | 5090 | 5090 | 5090 | 5090 | 1 |
| 548 | 20240927 | 100200 | 791904850 | 5080 | 5090 | 5090 | 5080 | 111 |
| 549 | 20240927 | 100100 | 791340040 | 5090 | 5090 | 5090 | 5070 | 122 |
| 550 | 20240927 | 100000 | 790719470 | 5080 | 5090 | 5090 | 5060 | 216 |
| 551 | 20240927 | 095900 | 789626010 | 5090 | 5050 | 5090 | 5050 | 31 |
| 552 | 20240927 | 095800 | 789468780 | 5050 | 5060 | 5060 | 5050 | 2000 |
| 553 | 20240927 | 095700 | 779368720 | 5060 | 5070 | 5070 | 5060 | 741 |
| 554 | 20240927 | 095600 | 775619110 | 5090 | 5090 | 5090 | 5090 | 20 |
| 555 | 20240927 | 095500 | 775517310 | 5090 | 5090 | 5090 | 5060 | 183 |
| 556 | 20240927 | 095400 | 774589370 | 5090 | 5090 | 5090 | 5090 | 207 |
| 557 | 20240927 | 095300 | 773535740 | 5090 | 5090 | 5090 | 5090 | 193 |
| 558 | 20240927 | 095200 | 772553370 | 5090 | 5070 | 5090 | 5070 | 2824 |
| 559 | 20240927 | 095100 | 758208440 | 5080 | 5090 | 5090 | 5080 | 330 |
| 560 | 20240927 | 095000 | 756530140 | 5090 | 5090 | 5100 | 5090 | 2095 |
| 561 | 20240927 | 094900 | 745857380 | 5100 | 5050 | 5100 | 5040 | 9010 |
| 562 | 20240927 | 094800 | 700120990 | 5050 | 5060 | 5070 | 5050 | 3230 |
| 563 | 20240927 | 094700 | 683795640 | 5070 | 5070 | 5080 | 5060 | 668 |
| 564 | 20240927 | 094600 | 680412680 | 5060 | 5080 | 5080 | 5060 | 151 |
| 565 | 20240927 | 094500 | 679647070 | 5080 | 5080 | 5090 | 5070 | 584 |
| 566 | 20240927 | 094400 | 676675070 | 5080 | 5080 | 5090 | 5080 | 38 |
| 567 | 20240927 | 094300 | 676482000 | 5070 | 5100 | 5100 | 5070 | 733 |
| 568 | 20240927 | 094200 | 672752660 | 5100 | 5050 | 5100 | 5050 | 4693 |
| 569 | 20240927 | 094100 | 648830570 | 5100 | 5070 | 5100 | 5040 | 14259 |
| 570 | 20240927 | 094000 | 576531000 | 5070 | 5070 | 5080 | 5070 | 588 |
| 571 | 20240927 | 093900 | 573549830 | 5080 | 5080 | 5080 | 5050 | 3552 |
| 572 | 20240927 | 093800 | 555597180 | 5060 | 5070 | 5070 | 5060 | 457 |
| 573 | 20240927 | 093700 | 553282680 | 5070 | 5080 | 5080 | 5060 | 1484 |
| 574 | 20240927 | 093600 | 545760780 | 5070 | 5060 | 5080 | 5060 | 4672 |
| 575 | 20240927 | 093500 | 522074170 | 5060 | 5080 | 5080 | 5060 | 4759 |
| 576 | 20240927 | 093400 | 497972230 | 5080 | 5080 | 5090 | 5080 | 2510 |
| 577 | 20240927 | 093300 | 485220590 | 5080 | 5100 | 5100 | 5080 | 2408 |
| 578 | 20240927 | 093200 | 472974070 | 5100 | 5100 | 5100 | 5090 | 1556 |
| 579 | 20240927 | 093100 | 465048560 | 5100 | 5090 | 5100 | 5080 | 4600 |
| 580 | 20240927 | 093000 | 441640360 | 5090 | 5090 | 5090 | 5090 | 496 |
| 581 | 20240927 | 092900 | 439115720 | 5070 | 5080 | 5100 | 5070 | 2482 |
| 582 | 20240927 | 092800 | 426507140 | 5100 | 5120 | 5120 | 5070 | 1523 |
| 583 | 20240927 | 092700 | 418760980 | 5120 | 5090 | 5120 | 5060 | 8893 |
| 584 | 20240927 | 092600 | 373640050 | 5080 | 5130 | 5130 | 5080 | 6156 |
| 585 | 20240927 | 092500 | 342252890 | 5120 | 5130 | 5130 | 5120 | 2216 |
| 586 | 20240927 | 092400 | 330894870 | 5130 | 5140 | 5140 | 5130 | 1504 |
| 587 | 20240927 | 092300 | 323178250 | 5140 | 5140 | 5150 | 5130 | 5166 |
| 588 | 20240927 | 092200 | 296635190 | 5140 | 5140 | 5150 | 5140 | 3387 |
| 589 | 20240927 | 092100 | 279224880 | 5140 | 5140 | 5150 | 5130 | 3945 |
| 590 | 20240927 | 092000 | 258968710 | 5140 | 5190 | 5190 | 5140 | 7946 |
| 591 | 20240927 | 091900 | 217942790 | 5190 | 5220 | 5220 | 5180 | 1920 |
| 592 | 20240927 | 091800 | 207962620 | 5220 | 5220 | 5220 | 5210 | 85 |
| 593 | 20240927 | 091700 | 207519120 | 5220 | 5220 | 5220 | 5220 | 44 |
| 594 | 20240927 | 091600 | 207289440 | 5210 | 5230 | 5240 | 5210 | 636 |
| 595 | 20240927 | 091500 | 203970440 | 5230 | 5230 | 5240 | 5230 | 458 |
| 596 | 20240927 | 091400 | 201575070 | 5220 | 5200 | 5220 | 5200 | 1790 |
| 597 | 20240927 | 091300 | 192248170 | 5200 | 5200 | 5210 | 5200 | 1071 |
| 598 | 20240927 | 091200 | 186678960 | 5200 | 5210 | 5210 | 5190 | 255 |
| 599 | 20240927 | 091100 | 185354140 | 5210 | 5200 | 5210 | 5180 | 1798 |
| 600 | 20240927 | 091000 | 176033540 | 5210 | 5180 | 5210 | 5180 | 815 |
| 601 | 20240927 | 090900 | 171791240 | 5180 | 5230 | 5230 | 5180 | 2096 |
| 602 | 20240927 | 090800 | 160896210 | 5200 | 5190 | 5240 | 5190 | 3246 |
| 603 | 20240927 | 090700 | 144033830 | 5190 | 5200 | 5200 | 5190 | 961 |
| 604 | 20240927 | 090600 | 139045030 | 5200 | 5220 | 5230 | 5200 | 14874 |
| 605 | 20240927 | 090500 | 61679130 | 5250 | 5230 | 5250 | 5220 | 295 |
| 606 | 20240927 | 090400 | 60137590 | 5240 | 5250 | 5250 | 5220 | 3043 |
| 607 | 20240927 | 090300 | 44205610 | 5260 | 5260 | 5260 | 5260 | 150 |
| 608 | 20240927 | 090200 | 43416610 | 5260 | 5260 | 5260 | 5240 | 16 |
| 609 | 20240927 | 090100 | 43332520 | 5240 | 5270 | 5270 | 5210 | 2449 |
| 610 | 20240927 | 090000 | 30535120 | 5270 | 5320 | 5320 | 5250 | 5660 |