30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 192000 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 19172 |
| 3 | 20240926 | 191900 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 4 | 20240926 | 191800 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 5 | 20240926 | 191700 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 6 | 20240926 | 191600 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 7 | 20240926 | 191500 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 8 | 20240926 | 191400 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 9 | 20240926 | 191300 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 10 | 20240926 | 191200 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 11 | 20240926 | 191100 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 12 | 20240926 | 191000 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 13 | 20240926 | 190900 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 14 | 20240926 | 190800 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 15 | 20240926 | 190700 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 16 | 20240926 | 190600 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 17 | 20240926 | 190500 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 18 | 20240926 | 190400 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 19 | 20240926 | 190300 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 20 | 20240926 | 190200 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 21 | 20240926 | 190100 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 22 | 20240926 | 190000 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 23 | 20240926 | 185900 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 24 | 20240926 | 185800 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 25 | 20240926 | 185700 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 26 | 20240926 | 185600 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 27 | 20240926 | 185500 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 28 | 20240926 | 185400 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 29 | 20240926 | 185300 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 30 | 20240926 | 185200 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 31 | 20240926 | 185100 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 32 | 20240926 | 185000 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 19172 |
| 33 | 20240926 | 184900 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 34 | 20240926 | 184800 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 35 | 20240926 | 184700 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 36 | 20240926 | 184600 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 37 | 20240926 | 184500 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 38 | 20240926 | 184400 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 39 | 20240926 | 184300 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 40 | 20240926 | 184200 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 41 | 20240926 | 184100 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 42 | 20240926 | 184000 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 43 | 20240926 | 183900 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 44 | 20240926 | 183800 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 45 | 20240926 | 183700 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 46 | 20240926 | 183600 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 47 | 20240926 | 183500 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 48 | 20240926 | 183400 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 49 | 20240926 | 183300 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 50 | 20240926 | 183200 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 51 | 20240926 | 183100 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 52 | 20240926 | 183000 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 53 | 20240926 | 182900 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 54 | 20240926 | 182800 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 55 | 20240926 | 182700 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 56 | 20240926 | 182600 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 57 | 20240926 | 182500 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 58 | 20240926 | 182400 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 59 | 20240926 | 182300 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 60 | 20240926 | 182200 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 61 | 20240926 | 182100 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 62 | 20240926 | 182000 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 19172 |
| 63 | 20240926 | 181900 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 64 | 20240926 | 181800 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 65 | 20240926 | 181700 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 66 | 20240926 | 181600 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 67 | 20240926 | 181500 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 68 | 20240926 | 181400 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 69 | 20240926 | 181300 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 70 | 20240926 | 181200 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 71 | 20240926 | 181100 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 72 | 20240926 | 181000 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 73 | 20240926 | 180900 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 74 | 20240926 | 180800 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 75 | 20240926 | 180700 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 76 | 20240926 | 180600 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 77 | 20240926 | 180500 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 78 | 20240926 | 180400 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 79 | 20240926 | 180300 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 80 | 20240926 | 180200 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 81 | 20240926 | 180100 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 82 | 20240926 | 180000 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 83 | 20240926 | 175900 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 84 | 20240926 | 175800 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 85 | 20240926 | 175700 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 86 | 20240926 | 175600 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 87 | 20240926 | 175500 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 88 | 20240926 | 175400 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 89 | 20240926 | 175300 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 90 | 20240926 | 175200 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 91 | 20240926 | 175100 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 92 | 20240926 | 175000 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 19172 |
| 93 | 20240926 | 174900 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 94 | 20240926 | 174800 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 95 | 20240926 | 174700 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 96 | 20240926 | 174600 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 97 | 20240926 | 174500 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 98 | 20240926 | 174400 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 99 | 20240926 | 174300 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 100 | 20240926 | 174200 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 101 | 20240926 | 174100 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 102 | 20240926 | 174000 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 103 | 20240926 | 173900 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 104 | 20240926 | 173800 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 105 | 20240926 | 173700 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 106 | 20240926 | 173600 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 107 | 20240926 | 173500 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 108 | 20240926 | 173400 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 109 | 20240926 | 173300 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 110 | 20240926 | 173200 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 111 | 20240926 | 173100 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 112 | 20240926 | 173000 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 113 | 20240926 | 172900 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 114 | 20240926 | 172800 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 115 | 20240926 | 172700 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 116 | 20240926 | 172600 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 117 | 20240926 | 172500 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 118 | 20240926 | 172400 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 119 | 20240926 | 172300 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 120 | 20240926 | 172200 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 121 | 20240926 | 172100 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 122 | 20240926 | 172000 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 19172 |
| 123 | 20240926 | 171900 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 124 | 20240926 | 171800 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 125 | 20240926 | 171700 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 126 | 20240926 | 171600 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 127 | 20240926 | 171500 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 128 | 20240926 | 171400 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 129 | 20240926 | 171300 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 130 | 20240926 | 171200 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 131 | 20240926 | 171100 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 132 | 20240926 | 171000 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 133 | 20240926 | 170900 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 134 | 20240926 | 170800 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 135 | 20240926 | 170700 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 136 | 20240926 | 170600 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 137 | 20240926 | 170500 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 138 | 20240926 | 170400 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 139 | 20240926 | 170300 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 140 | 20240926 | 170200 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 141 | 20240926 | 170100 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 142 | 20240926 | 170000 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 143 | 20240926 | 165900 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 144 | 20240926 | 165800 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 145 | 20240926 | 165700 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 146 | 20240926 | 165600 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 147 | 20240926 | 165500 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 148 | 20240926 | 165400 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 149 | 20240926 | 165300 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 150 | 20240926 | 165200 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 151 | 20240926 | 165100 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 152 | 20240926 | 165000 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 19172 |
| 153 | 20240926 | 164900 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 154 | 20240926 | 164800 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 155 | 20240926 | 164700 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 156 | 20240926 | 164600 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 157 | 20240926 | 164500 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 158 | 20240926 | 164400 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 159 | 20240926 | 164300 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 160 | 20240926 | 164200 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 161 | 20240926 | 164100 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 162 | 20240926 | 164000 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 163 | 20240926 | 163900 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 164 | 20240926 | 163800 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 165 | 20240926 | 163700 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 166 | 20240926 | 163600 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 167 | 20240926 | 163500 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 168 | 20240926 | 163400 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 169 | 20240926 | 163300 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 170 | 20240926 | 163200 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 171 | 20240926 | 163100 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 172 | 20240926 | 163000 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 173 | 20240926 | 162900 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 174 | 20240926 | 162800 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 175 | 20240926 | 162700 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 176 | 20240926 | 162600 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 177 | 20240926 | 162500 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 178 | 20240926 | 162400 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 179 | 20240926 | 162300 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 180 | 20240926 | 162200 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 181 | 20240926 | 162100 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 182 | 20240926 | 162000 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 19172 |
| 183 | 20240926 | 161900 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 184 | 20240926 | 161800 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 185 | 20240926 | 161700 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 186 | 20240926 | 161600 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 187 | 20240926 | 161500 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 188 | 20240926 | 161400 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 189 | 20240926 | 161300 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 190 | 20240926 | 161200 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 191 | 20240926 | 161100 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 192 | 20240926 | 161000 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 193 | 20240926 | 160900 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 194 | 20240926 | 160800 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 195 | 20240926 | 160700 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 196 | 20240926 | 160600 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 197 | 20240926 | 160500 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 198 | 20240926 | 160400 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 199 | 20240926 | 160300 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 200 | 20240926 | 160200 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 201 | 20240926 | 160100 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 202 | 20240926 | 160000 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 203 | 20240926 | 155900 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 204 | 20240926 | 155800 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 205 | 20240926 | 155700 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 206 | 20240926 | 155600 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 207 | 20240926 | 155500 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 208 | 20240926 | 155400 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 209 | 20240926 | 155300 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 210 | 20240926 | 155200 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 211 | 20240926 | 155100 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 212 | 20240926 | 155000 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 19172 |
| 213 | 20240926 | 154900 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 214 | 20240926 | 154800 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 215 | 20240926 | 154700 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 216 | 20240926 | 154600 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 217 | 20240926 | 154500 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 218 | 20240926 | 154400 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 219 | 20240926 | 154300 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 220 | 20240926 | 154200 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 221 | 20240926 | 154100 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 222 | 20240926 | 154000 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 223 | 20240926 | 153900 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 224 | 20240926 | 153800 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 225 | 20240926 | 153700 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 226 | 20240926 | 153600 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 227 | 20240926 | 153500 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 228 | 20240926 | 153400 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 229 | 20240926 | 153300 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 230 | 20240926 | 153200 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 231 | 20240926 | 153100 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 0 |
| 232 | 20240926 | 153000 | 1469448395 | 3440 | 3440 | 3440 | 3440 | 19172 |
| 233 | 20240926 | 152900 | 1403496715 | 3430 | 3430 | 3430 | 3430 | 0 |
| 234 | 20240926 | 152800 | 1403496715 | 3430 | 3430 | 3430 | 3430 | 0 |
| 235 | 20240926 | 152700 | 1403496715 | 3430 | 3430 | 3430 | 3430 | 0 |
| 236 | 20240926 | 152600 | 1403496715 | 3430 | 3430 | 3430 | 3430 | 0 |
| 237 | 20240926 | 152500 | 1403496715 | 3430 | 3430 | 3430 | 3430 | 0 |
| 238 | 20240926 | 152400 | 1403496715 | 3430 | 3430 | 3430 | 3430 | 0 |
| 239 | 20240926 | 152300 | 1403496715 | 3430 | 3430 | 3430 | 3430 | 0 |
| 240 | 20240926 | 152200 | 1403496715 | 3430 | 3430 | 3430 | 3430 | 0 |
| 241 | 20240926 | 152100 | 1403496715 | 3430 | 3430 | 3430 | 3430 | 0 |
| 242 | 20240926 | 152000 | 1403496715 | 3430 | 3430 | 3430 | 3430 | 0 |
| 243 | 20240926 | 151900 | 1403496715 | 3430 | 3435 | 3435 | 3425 | 1268 |
| 244 | 20240926 | 151800 | 1399149610 | 3435 | 3440 | 3440 | 3430 | 240 |
| 245 | 20240926 | 151700 | 1398325880 | 3435 | 3435 | 3440 | 3430 | 2424 |
| 246 | 20240926 | 151600 | 1390000785 | 3440 | 3440 | 3440 | 3435 | 1633 |
| 247 | 20240926 | 151500 | 1384388310 | 3440 | 3435 | 3440 | 3430 | 1647 |
| 248 | 20240926 | 151400 | 1378731110 | 3435 | 3435 | 3435 | 3435 | 838 |
| 249 | 20240926 | 151300 | 1375852580 | 3435 | 3430 | 3435 | 3430 | 100 |
| 250 | 20240926 | 151200 | 1375509505 | 3430 | 3425 | 3430 | 3425 | 27 |
| 251 | 20240926 | 151100 | 1375416935 | 3425 | 3425 | 3425 | 3425 | 103 |
| 252 | 20240926 | 151000 | 1375064160 | 3420 | 3420 | 3420 | 3420 | 599 |
| 253 | 20240926 | 150900 | 1373015580 | 3415 | 3420 | 3420 | 3415 | 22 |
| 254 | 20240926 | 150800 | 1372940350 | 3420 | 3425 | 3425 | 3420 | 1060 |
| 255 | 20240926 | 150700 | 1369314795 | 3425 | 3425 | 3425 | 3425 | 458 |
| 256 | 20240926 | 150600 | 1367746145 | 3430 | 3430 | 3430 | 3430 | 45 |
| 257 | 20240926 | 150500 | 1367591795 | 3430 | 3425 | 3430 | 3425 | 56 |
| 258 | 20240926 | 150400 | 1367399965 | 3425 | 3425 | 3425 | 3425 | 443 |
| 259 | 20240926 | 150300 | 1365882690 | 3425 | 3425 | 3425 | 3425 | 3 |
| 260 | 20240926 | 150200 | 1365872415 | 3420 | 3420 | 3420 | 3420 | 0 |
| 261 | 20240926 | 150100 | 1365872415 | 3420 | 3415 | 3420 | 3415 | 107 |
| 262 | 20240926 | 150000 | 1365507005 | 3420 | 3425 | 3425 | 3420 | 779 |
| 263 | 20240926 | 145900 | 1362839200 | 3425 | 3425 | 3430 | 3425 | 590 |
| 264 | 20240926 | 145800 | 1360818445 | 3420 | 3415 | 3420 | 3415 | 1447 |
| 265 | 20240926 | 145700 | 1355874705 | 3420 | 3420 | 3420 | 3420 | 57 |
| 266 | 20240926 | 145600 | 1355679765 | 3420 | 3420 | 3420 | 3420 | 18 |
| 267 | 20240926 | 145500 | 1355618205 | 3420 | 3420 | 3420 | 3420 | 262 |
| 268 | 20240926 | 145400 | 1354722165 | 3415 | 3420 | 3420 | 3415 | 695 |
| 269 | 20240926 | 145300 | 1352347825 | 3420 | 3425 | 3425 | 3420 | 59 |
| 270 | 20240926 | 145200 | 1352146030 | 3425 | 3420 | 3425 | 3420 | 1008 |
| 271 | 20240926 | 145100 | 1348696480 | 3420 | 3420 | 3420 | 3420 | 14 |
| 272 | 20240926 | 145000 | 1348648600 | 3420 | 3420 | 3420 | 3420 | 0 |
| 273 | 20240926 | 144900 | 1348648600 | 3420 | 3420 | 3420 | 3420 | 5 |
| 274 | 20240926 | 144800 | 1348631500 | 3420 | 3420 | 3420 | 3420 | 17 |
| 275 | 20240926 | 144700 | 1348573360 | 3420 | 3425 | 3425 | 3420 | 27 |
| 276 | 20240926 | 144600 | 1348481015 | 3425 | 3420 | 3425 | 3420 | 101 |
| 277 | 20240926 | 144500 | 1348135590 | 3420 | 3420 | 3420 | 3420 | 138 |
| 278 | 20240926 | 144400 | 1347663630 | 3420 | 3420 | 3420 | 3420 | 154 |
| 279 | 20240926 | 144300 | 1347136950 | 3415 | 3415 | 3415 | 3415 | 0 |
| 280 | 20240926 | 144200 | 1347136950 | 3415 | 3425 | 3425 | 3415 | 6049 |
| 281 | 20240926 | 144100 | 1326450435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 282 | 20240926 | 144000 | 1326450435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 283 | 20240926 | 143900 | 1326450435 | 3425 | 3425 | 3425 | 3425 | 2 |
| 284 | 20240926 | 143800 | 1326443585 | 3430 | 3430 | 3430 | 3430 | 0 |
| 285 | 20240926 | 143700 | 1326443585 | 3430 | 3430 | 3430 | 3430 | 1 |
| 286 | 20240926 | 143600 | 1326440155 | 3425 | 3425 | 3425 | 3425 | 18 |
| 287 | 20240926 | 143500 | 1326378505 | 3425 | 3425 | 3425 | 3425 | 20 |
| 288 | 20240926 | 143400 | 1326310005 | 3425 | 3425 | 3425 | 3425 | 800 |
| 289 | 20240926 | 143300 | 1323570005 | 3420 | 3430 | 3430 | 3420 | 4533 |
| 290 | 20240926 | 143200 | 1308061895 | 3425 | 3425 | 3425 | 3425 | 0 |
| 291 | 20240926 | 143100 | 1308061895 | 3425 | 3425 | 3425 | 3425 | 0 |
| 292 | 20240926 | 143000 | 1308061895 | 3425 | 3425 | 3425 | 3425 | 239 |
| 293 | 20240926 | 142900 | 1307243320 | 3430 | 3430 | 3430 | 3430 | 755 |
| 294 | 20240926 | 142800 | 1304653670 | 3435 | 3435 | 3435 | 3435 | 0 |
| 295 | 20240926 | 142700 | 1304653670 | 3435 | 3430 | 3435 | 3430 | 2032 |
| 296 | 20240926 | 142600 | 1297673775 | 3430 | 3430 | 3430 | 3430 | 435 |
| 297 | 20240926 | 142500 | 1296181725 | 3430 | 3430 | 3430 | 3430 | 255 |
| 298 | 20240926 | 142400 | 1295307075 | 3430 | 3430 | 3430 | 3430 | 33 |
| 299 | 20240926 | 142300 | 1295193885 | 3425 | 3430 | 3435 | 3425 | 315 |
| 300 | 20240926 | 142200 | 1294114035 | 3430 | 3430 | 3430 | 3430 | 256 |
| 301 | 20240926 | 142100 | 1293235955 | 3430 | 3430 | 3430 | 3430 | 817 |
| 302 | 20240926 | 142000 | 1290433645 | 3430 | 3430 | 3430 | 3430 | 187 |
| 303 | 20240926 | 141900 | 1289792235 | 3425 | 3425 | 3425 | 3425 | 151 |
| 304 | 20240926 | 141800 | 1289275060 | 3425 | 3425 | 3425 | 3425 | 217 |
| 305 | 20240926 | 141700 | 1288531835 | 3425 | 3425 | 3425 | 3425 | 187 |
| 306 | 20240926 | 141600 | 1287891360 | 3425 | 3425 | 3425 | 3425 | 257 |
| 307 | 20240926 | 141500 | 1287011135 | 3420 | 3425 | 3425 | 3420 | 228 |
| 308 | 20240926 | 141400 | 1286230290 | 3425 | 3425 | 3425 | 3425 | 187 |
| 309 | 20240926 | 141300 | 1285589815 | 3425 | 3425 | 3425 | 3425 | 256 |
| 310 | 20240926 | 141200 | 1284713015 | 3420 | 3425 | 3425 | 3420 | 225 |
| 311 | 20240926 | 141100 | 1283942430 | 3420 | 3420 | 3420 | 3420 | 183 |
| 312 | 20240926 | 141000 | 1283316570 | 3420 | 3420 | 3420 | 3420 | 178 |
| 313 | 20240926 | 140900 | 1282707810 | 3415 | 3410 | 3415 | 3410 | 743 |
| 314 | 20240926 | 140800 | 1280170925 | 3415 | 3415 | 3415 | 3415 | 290 |
| 315 | 20240926 | 140700 | 1279180575 | 3415 | 3415 | 3415 | 3415 | 257 |
| 316 | 20240926 | 140600 | 1278302920 | 3415 | 3420 | 3420 | 3415 | 2788 |
| 317 | 20240926 | 140500 | 1268778745 | 3425 | 3425 | 3425 | 3425 | 187 |
| 318 | 20240926 | 140400 | 1268138270 | 3425 | 3425 | 3425 | 3425 | 256 |
| 319 | 20240926 | 140300 | 1267261470 | 3420 | 3425 | 3425 | 3420 | 228 |
| 320 | 20240926 | 140200 | 1266480625 | 3425 | 3425 | 3425 | 3425 | 187 |
| 321 | 20240926 | 140100 | 1265840150 | 3420 | 3425 | 3430 | 3420 | 805 |
| 322 | 20240926 | 140000 | 1263084875 | 3425 | 3425 | 3425 | 3425 | 238 |
| 323 | 20240926 | 135900 | 1262269725 | 3425 | 3425 | 3425 | 3425 | 341 |
| 324 | 20240926 | 135800 | 1261101800 | 3425 | 3425 | 3425 | 3425 | 389 |
| 325 | 20240926 | 135700 | 1259769475 | 3425 | 3420 | 3425 | 3420 | 608 |
| 326 | 20240926 | 135600 | 1257687555 | 3420 | 3415 | 3420 | 3415 | 675 |
| 327 | 20240926 | 135500 | 1255379220 | 3415 | 3415 | 3420 | 3415 | 2304 |
| 328 | 20240926 | 135400 | 1247509265 | 3420 | 3425 | 3425 | 3420 | 1283 |
| 329 | 20240926 | 135300 | 1243118905 | 3425 | 3415 | 3425 | 3415 | 1004 |
| 330 | 20240926 | 135200 | 1239685185 | 3415 | 3420 | 3420 | 3415 | 347 |
| 331 | 20240926 | 135100 | 1238498900 | 3420 | 3420 | 3420 | 3420 | 430 |
| 332 | 20240926 | 135000 | 1237028300 | 3420 | 3420 | 3420 | 3415 | 363 |
| 333 | 20240926 | 134900 | 1235787185 | 3420 | 3420 | 3420 | 3420 | 645 |
| 334 | 20240926 | 134800 | 1233581285 | 3420 | 3415 | 3425 | 3415 | 241 |
| 335 | 20240926 | 134700 | 1232757010 | 3415 | 3420 | 3425 | 3415 | 914 |
| 336 | 20240926 | 134600 | 1229631840 | 3420 | 3425 | 3425 | 3420 | 510 |
| 337 | 20240926 | 134500 | 1227885650 | 3425 | 3420 | 3425 | 3420 | 242 |
| 338 | 20240926 | 134400 | 1227057260 | 3425 | 3420 | 3425 | 3420 | 587 |
| 339 | 20240926 | 134300 | 1225048785 | 3420 | 3415 | 3420 | 3415 | 551 |
| 340 | 20240926 | 134200 | 1223164480 | 3415 | 3410 | 3415 | 3410 | 612 |
| 341 | 20240926 | 134100 | 1221074615 | 3410 | 3415 | 3420 | 3405 | 429 |
| 342 | 20240926 | 134000 | 1219609300 | 3415 | 3415 | 3420 | 3415 | 677 |
| 343 | 20240926 | 133900 | 1217296455 | 3415 | 3410 | 3415 | 3410 | 249 |
| 344 | 20240926 | 133800 | 1216446230 | 3410 | 3410 | 3415 | 3410 | 848 |
| 345 | 20240926 | 133700 | 1213551065 | 3415 | 3410 | 3415 | 3410 | 1811 |
| 346 | 20240926 | 133600 | 1207374935 | 3410 | 3410 | 3410 | 3405 | 382 |
| 347 | 20240926 | 133500 | 1206072320 | 3410 | 3410 | 3410 | 3410 | 215 |
| 348 | 20240926 | 133400 | 1205339170 | 3410 | 3410 | 3410 | 3410 | 385 |
| 349 | 20240926 | 133300 | 1204026320 | 3410 | 3410 | 3410 | 3405 | 519 |
| 350 | 20240926 | 133200 | 1202257095 | 3410 | 3410 | 3410 | 3410 | 828 |
| 351 | 20240926 | 133100 | 1199433615 | 3410 | 3405 | 3410 | 3405 | 478 |
| 352 | 20240926 | 133000 | 1197803690 | 3405 | 3410 | 3410 | 3405 | 396 |
| 353 | 20240926 | 132900 | 1196454205 | 3410 | 3400 | 3410 | 3400 | 156 |
| 354 | 20240926 | 132800 | 1195922530 | 3400 | 3400 | 3405 | 3400 | 3811 |
| 355 | 20240926 | 132700 | 1182950400 | 3400 | 3405 | 3405 | 3400 | 417 |
| 356 | 20240926 | 132600 | 1181531010 | 3405 | 3405 | 3405 | 3405 | 187 |
| 357 | 20240926 | 132500 | 1180894275 | 3405 | 3405 | 3405 | 3405 | 401 |
| 358 | 20240926 | 132400 | 1179528870 | 3400 | 3405 | 3405 | 3400 | 610 |
| 359 | 20240926 | 132300 | 1177453220 | 3405 | 3410 | 3410 | 3400 | 2163 |
| 360 | 20240926 | 132200 | 1170096170 | 3410 | 3405 | 3410 | 3405 | 493 |
| 361 | 20240926 | 132100 | 1168415095 | 3405 | 3410 | 3410 | 3405 | 172 |
| 362 | 20240926 | 132000 | 1167829245 | 3410 | 3410 | 3410 | 3405 | 1945 |
| 363 | 20240926 | 131900 | 1161197055 | 3410 | 3410 | 3410 | 3410 | 128 |
| 364 | 20240926 | 131800 | 1160760575 | 3410 | 3410 | 3410 | 3410 | 564 |
| 365 | 20240926 | 131700 | 1158837335 | 3410 | 3410 | 3410 | 3410 | 200 |
| 366 | 20240926 | 131600 | 1158155335 | 3410 | 3410 | 3410 | 3410 | 0 |
| 367 | 20240926 | 131500 | 1158155335 | 3410 | 3405 | 3410 | 3405 | 348 |
| 368 | 20240926 | 131400 | 1156969635 | 3405 | 3405 | 3405 | 3405 | 93 |
| 369 | 20240926 | 131300 | 1156652970 | 3405 | 3405 | 3405 | 3405 | 385 |
| 370 | 20240926 | 131200 | 1155342045 | 3405 | 3405 | 3405 | 3405 | 1077 |
| 371 | 20240926 | 131100 | 1151674860 | 3405 | 3400 | 3405 | 3400 | 105 |
| 372 | 20240926 | 131000 | 1151317395 | 3400 | 3405 | 3405 | 3400 | 613 |
| 373 | 20240926 | 130900 | 1149231405 | 3405 | 3400 | 3405 | 3400 | 3393 |
| 374 | 20240926 | 130800 | 1137694120 | 3400 | 3400 | 3400 | 3400 | 93 |
| 375 | 20240926 | 130700 | 1137377920 | 3400 | 3400 | 3400 | 3400 | 358 |
| 376 | 20240926 | 130600 | 1136160720 | 3400 | 3400 | 3400 | 3400 | 219 |
| 377 | 20240926 | 130500 | 1135416120 | 3400 | 3400 | 3400 | 3400 | 93 |
| 378 | 20240926 | 130400 | 1135099920 | 3400 | 3400 | 3400 | 3400 | 858 |
| 379 | 20240926 | 130300 | 1132182720 | 3400 | 3395 | 3400 | 3395 | 31 |
| 380 | 20240926 | 130200 | 1132077390 | 3395 | 3395 | 3395 | 3395 | 176 |
| 381 | 20240926 | 130100 | 1131479870 | 3395 | 3390 | 3395 | 3390 | 959 |
| 382 | 20240926 | 130000 | 1128224120 | 3390 | 3395 | 3395 | 3390 | 417 |
| 383 | 20240926 | 125900 | 1126809105 | 3395 | 3395 | 3395 | 3390 | 218 |
| 384 | 20240926 | 125800 | 1126069900 | 3395 | 3395 | 3395 | 3395 | 196 |
| 385 | 20240926 | 125700 | 1125404480 | 3395 | 3395 | 3395 | 3395 | 77 |
| 386 | 20240926 | 125600 | 1125143065 | 3395 | 3395 | 3395 | 3395 | 81 |
| 387 | 20240926 | 125500 | 1124868070 | 3395 | 3395 | 3395 | 3395 | 1 |
| 388 | 20240926 | 125400 | 1124864675 | 3395 | 3395 | 3395 | 3395 | 200 |
| 389 | 20240926 | 125300 | 1124185675 | 3395 | 3395 | 3395 | 3395 | 301 |
| 390 | 20240926 | 125200 | 1123163780 | 3395 | 3395 | 3395 | 3395 | 302 |
| 391 | 20240926 | 125100 | 1122138490 | 3395 | 3390 | 3395 | 3390 | 87 |
| 392 | 20240926 | 125000 | 1121843225 | 3395 | 3395 | 3395 | 3395 | 1 |
| 393 | 20240926 | 124900 | 1121839830 | 3395 | 3395 | 3395 | 3395 | 1 |
| 394 | 20240926 | 124800 | 1121836435 | 3390 | 3390 | 3395 | 3385 | 121 |
| 395 | 20240926 | 124700 | 1121426270 | 3395 | 3395 | 3395 | 3395 | 1 |
| 396 | 20240926 | 124600 | 1121422875 | 3395 | 3395 | 3395 | 3390 | 9 |
| 397 | 20240926 | 124500 | 1121392330 | 3390 | 3390 | 3390 | 3390 | 1 |
| 398 | 20240926 | 124400 | 1121388940 | 3395 | 3400 | 3400 | 3380 | 12348 |
| 399 | 20240926 | 124300 | 1079616705 | 3400 | 3400 | 3400 | 3400 | 1 |
| 400 | 20240926 | 124200 | 1079613305 | 3400 | 3400 | 3400 | 3400 | 0 |
| 401 | 20240926 | 124100 | 1079613305 | 3400 | 3400 | 3400 | 3400 | 88 |
| 402 | 20240926 | 124000 | 1079314105 | 3400 | 3405 | 3405 | 3400 | 236 |
| 403 | 20240926 | 123900 | 1078510755 | 3405 | 3410 | 3410 | 3405 | 443 |
| 404 | 20240926 | 123800 | 1077001840 | 3410 | 3405 | 3410 | 3405 | 72 |
| 405 | 20240926 | 123700 | 1076756605 | 3405 | 3400 | 3405 | 3400 | 482 |
| 406 | 20240926 | 123600 | 1075115405 | 3410 | 3405 | 3410 | 3405 | 387 |
| 407 | 20240926 | 123500 | 1073795835 | 3405 | 3395 | 3405 | 3395 | 1232 |
| 408 | 20240926 | 123400 | 1069602690 | 3395 | 3395 | 3395 | 3395 | 146 |
| 409 | 20240926 | 123300 | 1069107020 | 3395 | 3390 | 3395 | 3390 | 569 |
| 410 | 20240926 | 123200 | 1067177535 | 3390 | 3390 | 3390 | 3390 | 40 |
| 411 | 20240926 | 123100 | 1067041935 | 3390 | 3390 | 3390 | 3385 | 2721 |
| 412 | 20240926 | 123000 | 1057824690 | 3395 | 3400 | 3400 | 3395 | 3050 |
| 413 | 20240926 | 122900 | 1047461040 | 3405 | 3405 | 3405 | 3405 | 505 |
| 414 | 20240926 | 122800 | 1045741515 | 3405 | 3400 | 3405 | 3400 | 61 |
| 415 | 20240926 | 122700 | 1045534090 | 3400 | 3400 | 3400 | 3400 | 787 |
| 416 | 20240926 | 122600 | 1042858290 | 3405 | 3405 | 3405 | 3405 | 20 |
| 417 | 20240926 | 122500 | 1042790190 | 3405 | 3405 | 3405 | 3405 | 0 |
| 418 | 20240926 | 122400 | 1042790190 | 3405 | 3400 | 3405 | 3400 | 1192 |
| 419 | 20240926 | 122300 | 1038731825 | 3400 | 3405 | 3405 | 3400 | 47 |
| 420 | 20240926 | 122200 | 1038572020 | 3410 | 3405 | 3410 | 3405 | 300 |
| 421 | 20240926 | 122100 | 1037550150 | 3405 | 3405 | 3405 | 3405 | 102 |
| 422 | 20240926 | 122000 | 1037202840 | 3405 | 3410 | 3410 | 3405 | 66 |
| 423 | 20240926 | 121900 | 1036977985 | 3410 | 3410 | 3410 | 3410 | 10 |
| 424 | 20240926 | 121800 | 1036943885 | 3410 | 3410 | 3410 | 3410 | 0 |
| 425 | 20240926 | 121700 | 1036943885 | 3410 | 3405 | 3410 | 3405 | 712 |
| 426 | 20240926 | 121600 | 1034519150 | 3405 | 3405 | 3405 | 3405 | 460 |
| 427 | 20240926 | 121500 | 1032952850 | 3405 | 3405 | 3410 | 3405 | 117 |
| 428 | 20240926 | 121400 | 1032554450 | 3405 | 3395 | 3405 | 3395 | 2682 |
| 429 | 20240926 | 121300 | 1023428015 | 3400 | 3400 | 3400 | 3400 | 0 |
| 430 | 20240926 | 121200 | 1023428015 | 3400 | 3400 | 3400 | 3400 | 0 |
| 431 | 20240926 | 121100 | 1023428015 | 3400 | 3400 | 3400 | 3400 | 2 |
| 432 | 20240926 | 121000 | 1023421215 | 3395 | 3395 | 3395 | 3395 | 133 |
| 433 | 20240926 | 120900 | 1022969680 | 3400 | 3400 | 3400 | 3400 | 0 |
| 434 | 20240926 | 120800 | 1022969680 | 3400 | 3400 | 3400 | 3400 | 401 |
| 435 | 20240926 | 120700 | 1021606280 | 3400 | 3400 | 3400 | 3400 | 1959 |
| 436 | 20240926 | 120600 | 1014945680 | 3405 | 3405 | 3405 | 3405 | 90 |
| 437 | 20240926 | 120500 | 1014639230 | 3405 | 3405 | 3405 | 3405 | 0 |
| 438 | 20240926 | 120400 | 1014639230 | 3405 | 3400 | 3405 | 3400 | 240 |
| 439 | 20240926 | 120300 | 1013822650 | 3400 | 3400 | 3400 | 3400 | 788 |
| 440 | 20240926 | 120200 | 1011143450 | 3400 | 3395 | 3400 | 3395 | 1770 |
| 441 | 20240926 | 120100 | 1005130910 | 3395 | 3395 | 3395 | 3395 | 667 |
| 442 | 20240926 | 120000 | 1002866445 | 3395 | 3395 | 3395 | 3395 | 541 |
| 443 | 20240926 | 115900 | 1001029750 | 3395 | 3395 | 3395 | 3395 | 72 |
| 444 | 20240926 | 115800 | 1000785310 | 3395 | 3395 | 3395 | 3395 | 20 |
| 445 | 20240926 | 115700 | 1000717410 | 3395 | 3395 | 3395 | 3395 | 57 |
| 446 | 20240926 | 115600 | 1000523895 | 3395 | 3390 | 3395 | 3390 | 95 |
| 447 | 20240926 | 115500 | 1000201650 | 3390 | 3385 | 3390 | 3385 | 582 |
| 448 | 20240926 | 115400 | 998229700 | 3385 | 3385 | 3385 | 3385 | 815 |
| 449 | 20240926 | 115300 | 995470925 | 3385 | 3385 | 3385 | 3385 | 166 |
| 450 | 20240926 | 115200 | 994909015 | 3385 | 3385 | 3385 | 3385 | 1 |
| 451 | 20240926 | 115100 | 994905630 | 3385 | 3390 | 3390 | 3385 | 951 |
| 452 | 20240926 | 115000 | 991686245 | 3385 | 3390 | 3390 | 3385 | 1488 |
| 453 | 20240926 | 114900 | 986647815 | 3390 | 3390 | 3390 | 3390 | 63 |
| 454 | 20240926 | 114800 | 986434245 | 3390 | 3390 | 3390 | 3390 | 207 |
| 455 | 20240926 | 114700 | 985732515 | 3390 | 3390 | 3390 | 3390 | 151 |
| 456 | 20240926 | 114600 | 985220625 | 3390 | 3390 | 3390 | 3390 | 20 |
| 457 | 20240926 | 114500 | 985152825 | 3390 | 3390 | 3390 | 3390 | 56 |
| 458 | 20240926 | 114400 | 984962985 | 3390 | 3385 | 3390 | 3385 | 183 |
| 459 | 20240926 | 114300 | 984343445 | 3385 | 3390 | 3390 | 3385 | 588 |
| 460 | 20240926 | 114200 | 982351795 | 3390 | 3390 | 3390 | 3390 | 71 |
| 461 | 20240926 | 114100 | 982111105 | 3390 | 3390 | 3395 | 3390 | 440 |
| 462 | 20240926 | 114000 | 980619235 | 3390 | 3390 | 3390 | 3390 | 41 |
| 463 | 20240926 | 113900 | 980480245 | 3390 | 3390 | 3395 | 3390 | 656 |
| 464 | 20240926 | 113800 | 978256400 | 3390 | 3395 | 3395 | 3390 | 621 |
| 465 | 20240926 | 113700 | 976150910 | 3400 | 3395 | 3400 | 3395 | 154 |
| 466 | 20240926 | 113600 | 975627815 | 3395 | 3395 | 3395 | 3395 | 171 |
| 467 | 20240926 | 113500 | 975047270 | 3395 | 3395 | 3395 | 3395 | 400 |
| 468 | 20240926 | 113400 | 973689270 | 3395 | 3395 | 3395 | 3395 | 14 |
| 469 | 20240926 | 113300 | 973641740 | 3395 | 3395 | 3395 | 3395 | 584 |
| 470 | 20240926 | 113200 | 971659060 | 3400 | 3400 | 3400 | 3400 | 32 |
| 471 | 20240926 | 113100 | 971550260 | 3400 | 3400 | 3400 | 3400 | 52 |
| 472 | 20240926 | 113000 | 971373460 | 3400 | 3395 | 3400 | 3390 | 202 |
| 473 | 20240926 | 112900 | 970687860 | 3395 | 3395 | 3395 | 3390 | 248 |
| 474 | 20240926 | 112800 | 969846255 | 3395 | 3395 | 3395 | 3395 | 211 |
| 475 | 20240926 | 112700 | 969129910 | 3395 | 3395 | 3395 | 3395 | 432 |
| 476 | 20240926 | 112600 | 967663270 | 3390 | 3390 | 3390 | 3390 | 66 |
| 477 | 20240926 | 112500 | 967439530 | 3395 | 3395 | 3395 | 3395 | 56 |
| 478 | 20240926 | 112400 | 967249410 | 3395 | 3395 | 3395 | 3395 | 120 |
| 479 | 20240926 | 112300 | 966842010 | 3395 | 3395 | 3395 | 3395 | 200 |
| 480 | 20240926 | 112200 | 966163010 | 3395 | 3400 | 3400 | 3395 | 604 |
| 481 | 20240926 | 112100 | 964112395 | 3400 | 3395 | 3400 | 3395 | 110 |
| 482 | 20240926 | 112000 | 963738680 | 3395 | 3395 | 3395 | 3395 | 186 |
| 483 | 20240926 | 111900 | 963107210 | 3395 | 3395 | 3400 | 3395 | 238 |
| 484 | 20240926 | 111800 | 962298925 | 3395 | 3400 | 3400 | 3395 | 73 |
| 485 | 20240926 | 111700 | 962050835 | 3400 | 3400 | 3400 | 3400 | 116 |
| 486 | 20240926 | 111600 | 961656435 | 3400 | 3400 | 3400 | 3400 | 804 |
| 487 | 20240926 | 111500 | 958922835 | 3400 | 3400 | 3400 | 3400 | 171 |
| 488 | 20240926 | 111400 | 958341435 | 3400 | 3400 | 3400 | 3400 | 198 |
| 489 | 20240926 | 111300 | 957668235 | 3400 | 3395 | 3400 | 3395 | 225 |
| 490 | 20240926 | 111200 | 956903405 | 3395 | 3400 | 3400 | 3395 | 2547 |
| 491 | 20240926 | 111100 | 948249150 | 3405 | 3400 | 3405 | 3400 | 132 |
| 492 | 20240926 | 111000 | 947799905 | 3400 | 3405 | 3405 | 3400 | 163 |
| 493 | 20240926 | 110900 | 947245555 | 3405 | 3405 | 3405 | 3405 | 88 |
| 494 | 20240926 | 110800 | 946945915 | 3405 | 3400 | 3405 | 3400 | 124 |
| 495 | 20240926 | 110700 | 946524310 | 3405 | 3405 | 3405 | 3405 | 82 |
| 496 | 20240926 | 110600 | 946245100 | 3405 | 3405 | 3405 | 3405 | 32 |
| 497 | 20240926 | 110500 | 946136140 | 3405 | 3405 | 3405 | 3400 | 151 |
| 498 | 20240926 | 110400 | 945622025 | 3405 | 3405 | 3410 | 3405 | 413 |
| 499 | 20240926 | 110300 | 944215755 | 3405 | 3405 | 3405 | 3405 | 35 |
| 500 | 20240926 | 110200 | 944096580 | 3410 | 3415 | 3415 | 3410 | 1037 |
| 501 | 20240926 | 110100 | 940555825 | 3415 | 3415 | 3415 | 3410 | 2125 |
| 502 | 20240926 | 110000 | 933308595 | 3415 | 3415 | 3415 | 3415 | 66 |
| 503 | 20240926 | 105900 | 933083205 | 3415 | 3410 | 3415 | 3410 | 44 |
| 504 | 20240926 | 105800 | 932933125 | 3415 | 3415 | 3420 | 3415 | 550 |
| 505 | 20240926 | 105700 | 931054870 | 3415 | 3415 | 3415 | 3410 | 189 |
| 506 | 20240926 | 105600 | 930409745 | 3415 | 3420 | 3420 | 3415 | 679 |
| 507 | 20240926 | 105500 | 928090630 | 3420 | 3420 | 3420 | 3420 | 152 |
| 508 | 20240926 | 105400 | 927570790 | 3420 | 3420 | 3420 | 3415 | 1170 |
| 509 | 20240926 | 105300 | 923574890 | 3420 | 3415 | 3420 | 3415 | 45 |
| 510 | 20240926 | 105200 | 923421205 | 3420 | 3425 | 3425 | 3420 | 496 |
| 511 | 20240926 | 105100 | 921724865 | 3425 | 3420 | 3425 | 3420 | 157 |
| 512 | 20240926 | 105000 | 921187915 | 3425 | 3420 | 3425 | 3420 | 285 |
| 513 | 20240926 | 104900 | 920213210 | 3425 | 3420 | 3425 | 3420 | 356 |
| 514 | 20240926 | 104800 | 918995685 | 3420 | 3420 | 3420 | 3420 | 57 |
| 515 | 20240926 | 104700 | 918800745 | 3420 | 3420 | 3420 | 3420 | 1 |
| 516 | 20240926 | 104600 | 918797325 | 3420 | 3425 | 3425 | 3420 | 3321 |
| 517 | 20240926 | 104500 | 907439475 | 3425 | 3425 | 3425 | 3420 | 59 |
| 518 | 20240926 | 104400 | 907237615 | 3425 | 3425 | 3425 | 3425 | 371 |
| 519 | 20240926 | 104300 | 905966940 | 3425 | 3425 | 3425 | 3425 | 1805 |
| 520 | 20240926 | 104200 | 899784815 | 3425 | 3425 | 3425 | 3425 | 67 |
| 521 | 20240926 | 104100 | 899555340 | 3425 | 3425 | 3425 | 3425 | 15 |
| 522 | 20240926 | 104000 | 899503965 | 3425 | 3430 | 3435 | 3425 | 3058 |
| 523 | 20240926 | 103900 | 889017540 | 3430 | 3420 | 3430 | 3420 | 300 |
| 524 | 20240926 | 103800 | 887990380 | 3420 | 3420 | 3420 | 3420 | 130 |
| 525 | 20240926 | 103700 | 887545780 | 3425 | 3425 | 3425 | 3415 | 2167 |
| 526 | 20240926 | 103600 | 880136435 | 3430 | 3430 | 3430 | 3430 | 86 |
| 527 | 20240926 | 103500 | 879841455 | 3430 | 3425 | 3430 | 3425 | 411 |
| 528 | 20240926 | 103400 | 878433760 | 3430 | 3430 | 3430 | 3430 | 95 |
| 529 | 20240926 | 103300 | 878107910 | 3430 | 3425 | 3430 | 3425 | 301 |
| 530 | 20240926 | 103200 | 877075655 | 3425 | 3425 | 3435 | 3425 | 693 |
| 531 | 20240926 | 103100 | 874701355 | 3430 | 3435 | 3435 | 3425 | 74 |
| 532 | 20240926 | 103000 | 874447665 | 3435 | 3430 | 3435 | 3425 | 1232 |
| 533 | 20240926 | 102900 | 870223870 | 3435 | 3425 | 3435 | 3425 | 2042 |
| 534 | 20240926 | 102800 | 863223725 | 3425 | 3410 | 3425 | 3410 | 1202 |
| 535 | 20240926 | 102700 | 859114590 | 3415 | 3415 | 3415 | 3415 | 100 |
| 536 | 20240926 | 102600 | 858773090 | 3415 | 3410 | 3415 | 3405 | 1102 |
| 537 | 20240926 | 102500 | 855014460 | 3415 | 3415 | 3420 | 3415 | 938 |
| 538 | 20240926 | 102400 | 851810790 | 3420 | 3415 | 3420 | 3415 | 223 |
| 539 | 20240926 | 102300 | 851048380 | 3420 | 3420 | 3420 | 3420 | 89 |
| 540 | 20240926 | 102200 | 850744000 | 3420 | 3415 | 3420 | 3415 | 1068 |
| 541 | 20240926 | 102100 | 847096775 | 3420 | 3420 | 3420 | 3415 | 317 |
| 542 | 20240926 | 102000 | 846012715 | 3420 | 3420 | 3425 | 3420 | 935 |
| 543 | 20240926 | 101900 | 842815010 | 3420 | 3420 | 3420 | 3420 | 226 |
| 544 | 20240926 | 101800 | 842042090 | 3420 | 3405 | 3420 | 3405 | 1011 |
| 545 | 20240926 | 101700 | 838593475 | 3405 | 3410 | 3410 | 3400 | 3664 |
| 546 | 20240926 | 101600 | 826121270 | 3410 | 3410 | 3410 | 3405 | 319 |
| 547 | 20240926 | 101500 | 825034765 | 3410 | 3410 | 3410 | 3410 | 0 |
| 548 | 20240926 | 101400 | 825034765 | 3410 | 3405 | 3410 | 3405 | 117 |
| 549 | 20240926 | 101300 | 824635980 | 3410 | 3405 | 3410 | 3405 | 125 |
| 550 | 20240926 | 101200 | 824210350 | 3410 | 3400 | 3410 | 3400 | 247 |
| 551 | 20240926 | 101100 | 823369865 | 3400 | 3400 | 3400 | 3400 | 376 |
| 552 | 20240926 | 101000 | 822091465 | 3400 | 3400 | 3400 | 3400 | 464 |
| 553 | 20240926 | 100900 | 820513865 | 3400 | 3410 | 3410 | 3400 | 3135 |
| 554 | 20240926 | 100800 | 809838845 | 3410 | 3420 | 3420 | 3410 | 1817 |
| 555 | 20240926 | 100700 | 803638680 | 3420 | 3420 | 3425 | 3420 | 701 |
| 556 | 20240926 | 100600 | 801241255 | 3420 | 3420 | 3420 | 3415 | 2727 |
| 557 | 20240926 | 100500 | 791919585 | 3420 | 3420 | 3420 | 3415 | 1133 |
| 558 | 20240926 | 100400 | 788045070 | 3425 | 3410 | 3425 | 3405 | 3637 |
| 559 | 20240926 | 100300 | 775630760 | 3410 | 3410 | 3410 | 3410 | 521 |
| 560 | 20240926 | 100200 | 773854150 | 3410 | 3395 | 3410 | 3395 | 950 |
| 561 | 20240926 | 100100 | 770625490 | 3400 | 3395 | 3400 | 3395 | 126 |
| 562 | 20240926 | 100000 | 770197205 | 3395 | 3395 | 3395 | 3390 | 2074 |
| 563 | 20240926 | 095900 | 763161770 | 3400 | 3405 | 3405 | 3400 | 864 |
| 564 | 20240926 | 095800 | 760222560 | 3405 | 3395 | 3410 | 3395 | 3838 |
| 565 | 20240926 | 095700 | 747166940 | 3395 | 3390 | 3395 | 3390 | 895 |
| 566 | 20240926 | 095600 | 744129635 | 3390 | 3385 | 3390 | 3385 | 345 |
| 567 | 20240926 | 095500 | 742960385 | 3385 | 3385 | 3385 | 3385 | 244 |
| 568 | 20240926 | 095400 | 742134445 | 3385 | 3385 | 3385 | 3385 | 125 |
| 569 | 20240926 | 095300 | 741711320 | 3385 | 3380 | 3385 | 3380 | 311 |
| 570 | 20240926 | 095200 | 740658640 | 3380 | 3385 | 3385 | 3380 | 400 |
| 571 | 20240926 | 095100 | 739306140 | 3385 | 3380 | 3385 | 3375 | 5345 |
| 572 | 20240926 | 095000 | 721237165 | 3380 | 3375 | 3380 | 3375 | 605 |
| 573 | 20240926 | 094900 | 719195185 | 3380 | 3370 | 3380 | 3370 | 2639 |
| 574 | 20240926 | 094800 | 710299995 | 3370 | 3365 | 3370 | 3365 | 17 |
| 575 | 20240926 | 094700 | 710242785 | 3370 | 3365 | 3370 | 3360 | 2442 |
| 576 | 20240926 | 094600 | 702029500 | 3365 | 3365 | 3365 | 3365 | 370 |
| 577 | 20240926 | 094500 | 700784450 | 3370 | 3370 | 3370 | 3370 | 2253 |
| 578 | 20240926 | 094400 | 693191840 | 3370 | 3370 | 3370 | 3370 | 210 |
| 579 | 20240926 | 094300 | 692484140 | 3370 | 3375 | 3375 | 3370 | 3421 |
| 580 | 20240926 | 094200 | 680949805 | 3380 | 3380 | 3380 | 3380 | 165 |
| 581 | 20240926 | 094100 | 680392105 | 3380 | 3380 | 3380 | 3380 | 140 |
| 582 | 20240926 | 094000 | 679918905 | 3380 | 3380 | 3385 | 3380 | 1102 |
| 583 | 20240926 | 093900 | 676193515 | 3380 | 3375 | 3380 | 3370 | 3356 |
| 584 | 20240926 | 093800 | 664870205 | 3380 | 3380 | 3380 | 3375 | 1686 |
| 585 | 20240926 | 093700 | 659173215 | 3380 | 3380 | 3380 | 3380 | 177 |
| 586 | 20240926 | 093600 | 658574955 | 3380 | 3375 | 3380 | 3370 | 399 |
| 587 | 20240926 | 093500 | 657227185 | 3375 | 3365 | 3375 | 3365 | 1641 |
| 588 | 20240926 | 093400 | 651689880 | 3365 | 3365 | 3365 | 3365 | 170 |
| 589 | 20240926 | 093300 | 651117830 | 3365 | 3375 | 3375 | 3365 | 581 |
| 590 | 20240926 | 093200 | 649158210 | 3375 | 3365 | 3375 | 3365 | 2274 |
| 591 | 20240926 | 093100 | 641485705 | 3365 | 3355 | 3365 | 3355 | 682 |
| 592 | 20240926 | 093000 | 639193605 | 3355 | 3345 | 3360 | 3345 | 1276 |
| 593 | 20240926 | 092900 | 634916490 | 3345 | 3340 | 3345 | 3340 | 1213 |
| 594 | 20240926 | 092800 | 630864700 | 3340 | 3345 | 3345 | 3340 | 558 |
| 595 | 20240926 | 092700 | 628998635 | 3345 | 3340 | 3345 | 3340 | 910 |
| 596 | 20240926 | 092600 | 625955855 | 3340 | 3350 | 3350 | 3340 | 3560 |
| 597 | 20240926 | 092500 | 614059910 | 3350 | 3350 | 3350 | 3350 | 242 |
| 598 | 20240926 | 092400 | 613249210 | 3355 | 3355 | 3355 | 3350 | 788 |
| 599 | 20240926 | 092300 | 610605495 | 3355 | 3355 | 3355 | 3350 | 1131 |
| 600 | 20240926 | 092200 | 606813025 | 3355 | 3340 | 3355 | 3340 | 3146 |
| 601 | 20240926 | 092100 | 596270335 | 3340 | 3350 | 3350 | 3340 | 11109 |
| 602 | 20240926 | 092000 | 559120355 | 3350 | 3355 | 3355 | 3350 | 3665 |
| 603 | 20240926 | 091900 | 546835985 | 3360 | 3355 | 3360 | 3355 | 1044 |
| 604 | 20240926 | 091800 | 543329960 | 3355 | 3355 | 3355 | 3355 | 1097 |
| 605 | 20240926 | 091700 | 539649525 | 3355 | 3360 | 3360 | 3345 | 8882 |
| 606 | 20240926 | 091600 | 509905140 | 3360 | 3355 | 3360 | 3345 | 11761 |
| 607 | 20240926 | 091500 | 470504160 | 3365 | 3365 | 3365 | 3350 | 3194 |
| 608 | 20240926 | 091400 | 459782220 | 3365 | 3375 | 3375 | 3360 | 2888 |
| 609 | 20240926 | 091300 | 450045485 | 3375 | 3380 | 3385 | 3370 | 3324 |
| 610 | 20240926 | 091200 | 438823870 | 3380 | 3370 | 3380 | 3370 | 4265 |
| 611 | 20240926 | 091100 | 424437590 | 3370 | 3380 | 3390 | 3345 | 14379 |
| 612 | 20240926 | 091000 | 376140230 | 3375 | 3365 | 3375 | 3355 | 6470 |
| 613 | 20240926 | 090900 | 354366240 | 3365 | 3375 | 3380 | 3360 | 15610 |
| 614 | 20240926 | 090800 | 301770520 | 3380 | 3405 | 3410 | 3380 | 8259 |
| 615 | 20240926 | 090700 | 273713745 | 3405 | 3420 | 3420 | 3405 | 2184 |
| 616 | 20240926 | 090600 | 266264195 | 3420 | 3420 | 3425 | 3420 | 1357 |
| 617 | 20240926 | 090500 | 261618595 | 3420 | 3405 | 3420 | 3400 | 2836 |
| 618 | 20240926 | 090400 | 251957670 | 3410 | 3395 | 3410 | 3395 | 4969 |
| 619 | 20240926 | 090300 | 235059340 | 3395 | 3405 | 3425 | 3395 | 7224 |
| 620 | 20240926 | 090200 | 210453535 | 3405 | 3400 | 3405 | 3200 | 38461 |
| 621 | 20240926 | 090100 | 82295430 | 3395 | 3425 | 3425 | 3390 | 10617 |
| 622 | 20240926 | 090000 | 46049975 | 3440 | 3390 | 3440 | 3390 | 13489 |