30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240912 | 191000 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 328883 |
| 3 | 20240912 | 190900 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 4 | 20240912 | 190800 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 5 | 20240912 | 190700 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 6 | 20240912 | 190600 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 7 | 20240912 | 190500 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 8 | 20240912 | 190400 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 9 | 20240912 | 190300 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 10 | 20240912 | 190200 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 11 | 20240912 | 190100 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 12 | 20240912 | 190000 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 13 | 20240912 | 185900 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 14 | 20240912 | 185800 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 15 | 20240912 | 185700 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 16 | 20240912 | 185600 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 17 | 20240912 | 185500 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 18 | 20240912 | 185400 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 19 | 20240912 | 185300 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 20 | 20240912 | 185200 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 21 | 20240912 | 185100 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 22 | 20240912 | 185000 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 23 | 20240912 | 184900 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 24 | 20240912 | 184800 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 25 | 20240912 | 184700 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 26 | 20240912 | 184600 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 27 | 20240912 | 184500 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 28 | 20240912 | 184400 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 29 | 20240912 | 184300 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 30 | 20240912 | 184200 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 31 | 20240912 | 184100 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 32 | 20240912 | 184000 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 328883 |
| 33 | 20240912 | 183900 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 34 | 20240912 | 183800 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 35 | 20240912 | 183700 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 36 | 20240912 | 183600 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 37 | 20240912 | 183500 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 38 | 20240912 | 183400 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 39 | 20240912 | 183300 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 40 | 20240912 | 183200 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 41 | 20240912 | 183100 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 42 | 20240912 | 183000 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 43 | 20240912 | 182900 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 44 | 20240912 | 182800 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 45 | 20240912 | 182700 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 46 | 20240912 | 182600 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 47 | 20240912 | 182500 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 48 | 20240912 | 182400 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 49 | 20240912 | 182300 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 50 | 20240912 | 182200 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 51 | 20240912 | 182100 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 52 | 20240912 | 182000 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 53 | 20240912 | 181900 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 54 | 20240912 | 181800 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 55 | 20240912 | 181700 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 56 | 20240912 | 181600 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 57 | 20240912 | 181500 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 58 | 20240912 | 181400 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 59 | 20240912 | 181300 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 60 | 20240912 | 181200 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 61 | 20240912 | 181100 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 62 | 20240912 | 181000 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 328883 |
| 63 | 20240912 | 180900 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 64 | 20240912 | 180800 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 65 | 20240912 | 180700 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 66 | 20240912 | 180600 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 67 | 20240912 | 180500 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 68 | 20240912 | 180400 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 69 | 20240912 | 180300 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 70 | 20240912 | 180200 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 71 | 20240912 | 180100 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 72 | 20240912 | 180000 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 73 | 20240912 | 175900 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 74 | 20240912 | 175800 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 75 | 20240912 | 175700 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 76 | 20240912 | 175600 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 77 | 20240912 | 175500 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 78 | 20240912 | 175400 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 79 | 20240912 | 175300 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 80 | 20240912 | 175200 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 81 | 20240912 | 175100 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 82 | 20240912 | 175000 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 83 | 20240912 | 174900 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 84 | 20240912 | 174800 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 85 | 20240912 | 174700 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 86 | 20240912 | 174600 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 87 | 20240912 | 174500 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 88 | 20240912 | 174400 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 89 | 20240912 | 174300 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 90 | 20240912 | 174200 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 91 | 20240912 | 174100 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 92 | 20240912 | 174000 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 328883 |
| 93 | 20240912 | 173900 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 94 | 20240912 | 173800 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 95 | 20240912 | 173700 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 96 | 20240912 | 173600 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 97 | 20240912 | 173500 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 98 | 20240912 | 173400 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 99 | 20240912 | 173300 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 100 | 20240912 | 173200 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 101 | 20240912 | 173100 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 102 | 20240912 | 173000 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 103 | 20240912 | 172900 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 104 | 20240912 | 172800 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 105 | 20240912 | 172700 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 106 | 20240912 | 172600 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 107 | 20240912 | 172500 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 108 | 20240912 | 172400 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 109 | 20240912 | 172300 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 110 | 20240912 | 172200 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 111 | 20240912 | 172100 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 112 | 20240912 | 172000 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 113 | 20240912 | 171900 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 114 | 20240912 | 171800 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 115 | 20240912 | 171700 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 116 | 20240912 | 171600 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 117 | 20240912 | 171500 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 118 | 20240912 | 171400 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 119 | 20240912 | 171300 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 120 | 20240912 | 171200 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 121 | 20240912 | 171100 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 122 | 20240912 | 171000 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 328883 |
| 123 | 20240912 | 170900 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 124 | 20240912 | 170800 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 125 | 20240912 | 170700 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 126 | 20240912 | 170600 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 127 | 20240912 | 170500 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 128 | 20240912 | 170400 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 129 | 20240912 | 170300 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 130 | 20240912 | 170200 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 131 | 20240912 | 170100 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 132 | 20240912 | 170000 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 133 | 20240912 | 165900 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 134 | 20240912 | 165800 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 135 | 20240912 | 165700 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 136 | 20240912 | 165600 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 137 | 20240912 | 165500 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 138 | 20240912 | 165400 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 139 | 20240912 | 165300 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 140 | 20240912 | 165200 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 141 | 20240912 | 165100 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 142 | 20240912 | 165000 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 143 | 20240912 | 164900 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 144 | 20240912 | 164800 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 145 | 20240912 | 164700 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 146 | 20240912 | 164600 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 147 | 20240912 | 164500 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 148 | 20240912 | 164400 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 149 | 20240912 | 164300 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 150 | 20240912 | 164200 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 151 | 20240912 | 164100 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 152 | 20240912 | 164000 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 328883 |
| 153 | 20240912 | 163900 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 154 | 20240912 | 163800 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 155 | 20240912 | 163700 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 156 | 20240912 | 163600 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 157 | 20240912 | 163500 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 158 | 20240912 | 163400 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 159 | 20240912 | 163300 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 160 | 20240912 | 163200 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 161 | 20240912 | 163100 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 162 | 20240912 | 163000 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 163 | 20240912 | 162900 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 164 | 20240912 | 162800 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 165 | 20240912 | 162700 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 166 | 20240912 | 162600 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 167 | 20240912 | 162500 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 168 | 20240912 | 162400 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 169 | 20240912 | 162300 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 170 | 20240912 | 162200 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 171 | 20240912 | 162100 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 172 | 20240912 | 162000 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 173 | 20240912 | 161900 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 174 | 20240912 | 161800 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 175 | 20240912 | 161700 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 176 | 20240912 | 161600 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 177 | 20240912 | 161500 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 178 | 20240912 | 161400 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 179 | 20240912 | 161300 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 180 | 20240912 | 161200 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 181 | 20240912 | 161100 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 182 | 20240912 | 161000 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 328883 |
| 183 | 20240912 | 160900 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 184 | 20240912 | 160800 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 185 | 20240912 | 160700 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 186 | 20240912 | 160600 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 187 | 20240912 | 160500 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 188 | 20240912 | 160400 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 189 | 20240912 | 160300 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 190 | 20240912 | 160200 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 191 | 20240912 | 160100 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 192 | 20240912 | 160000 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 193 | 20240912 | 155900 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 194 | 20240912 | 155800 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 195 | 20240912 | 155700 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 196 | 20240912 | 155600 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 197 | 20240912 | 155500 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 198 | 20240912 | 155400 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 199 | 20240912 | 155300 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 200 | 20240912 | 155200 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 201 | 20240912 | 155100 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 202 | 20240912 | 155000 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 203 | 20240912 | 154900 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 204 | 20240912 | 154800 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 205 | 20240912 | 154700 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 206 | 20240912 | 154600 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 207 | 20240912 | 154500 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 208 | 20240912 | 154400 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 209 | 20240912 | 154300 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 210 | 20240912 | 154200 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 211 | 20240912 | 154100 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 212 | 20240912 | 154000 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 328883 |
| 213 | 20240912 | 153900 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 214 | 20240912 | 153800 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 215 | 20240912 | 153700 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 216 | 20240912 | 153600 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 217 | 20240912 | 153500 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 218 | 20240912 | 153400 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 219 | 20240912 | 153300 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 220 | 20240912 | 153200 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 221 | 20240912 | 153100 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 0 |
| 222 | 20240912 | 153000 | 3326444590 | 3505 | 3505 | 3505 | 3505 | 328883 |
| 223 | 20240912 | 152900 | 2173709675 | 3475 | 3475 | 3475 | 3475 | 0 |
| 224 | 20240912 | 152800 | 2173709675 | 3475 | 3475 | 3475 | 3475 | 0 |
| 225 | 20240912 | 152700 | 2173709675 | 3475 | 3475 | 3475 | 3475 | 0 |
| 226 | 20240912 | 152600 | 2173709675 | 3475 | 3475 | 3475 | 3475 | 0 |
| 227 | 20240912 | 152500 | 2173709675 | 3475 | 3475 | 3475 | 3475 | 0 |
| 228 | 20240912 | 152400 | 2173709675 | 3475 | 3475 | 3475 | 3475 | 0 |
| 229 | 20240912 | 152300 | 2173709675 | 3475 | 3475 | 3475 | 3475 | 0 |
| 230 | 20240912 | 152200 | 2173709675 | 3475 | 3475 | 3475 | 3475 | 0 |
| 231 | 20240912 | 152100 | 2173709675 | 3475 | 3475 | 3475 | 3475 | 0 |
| 232 | 20240912 | 152000 | 2173709675 | 3475 | 3475 | 3475 | 3475 | 0 |
| 233 | 20240912 | 151900 | 2173709675 | 3475 | 3470 | 3475 | 3470 | 10206 |
| 234 | 20240912 | 151800 | 2138272090 | 3470 | 3475 | 3475 | 3470 | 5149 |
| 235 | 20240912 | 151700 | 2120382390 | 3475 | 3475 | 3475 | 3470 | 1899 |
| 236 | 20240912 | 151600 | 2113789960 | 3470 | 3470 | 3475 | 3470 | 915 |
| 237 | 20240912 | 151500 | 2110612500 | 3475 | 3475 | 3475 | 3465 | 1913 |
| 238 | 20240912 | 151400 | 2103967300 | 3470 | 3470 | 3475 | 3470 | 8169 |
| 239 | 20240912 | 151300 | 2075619990 | 3475 | 3475 | 3475 | 3470 | 1127 |
| 240 | 20240912 | 151200 | 2071703675 | 3475 | 3475 | 3475 | 3470 | 796 |
| 241 | 20240912 | 151100 | 2068937655 | 3475 | 3475 | 3475 | 3470 | 2050 |
| 242 | 20240912 | 151000 | 2061813915 | 3475 | 3470 | 3475 | 3470 | 1591 |
| 243 | 20240912 | 150900 | 2056288295 | 3475 | 3475 | 3475 | 3470 | 10771 |
| 244 | 20240912 | 150800 | 2018884015 | 3470 | 3470 | 3475 | 3470 | 1502 |
| 245 | 20240912 | 150700 | 2013664690 | 3475 | 3475 | 3475 | 3470 | 3017 |
| 246 | 20240912 | 150600 | 2003180990 | 3475 | 3465 | 3475 | 3460 | 25725 |
| 247 | 20240912 | 150500 | 1913959120 | 3460 | 3465 | 3465 | 3460 | 764 |
| 248 | 20240912 | 150400 | 1911311915 | 3465 | 3465 | 3465 | 3460 | 218 |
| 249 | 20240912 | 150300 | 1910556935 | 3460 | 3465 | 3465 | 3460 | 490 |
| 250 | 20240912 | 150200 | 1908860185 | 3465 | 3460 | 3465 | 3455 | 4225 |
| 251 | 20240912 | 150100 | 1894238970 | 3460 | 3460 | 3465 | 3460 | 1410 |
| 252 | 20240912 | 150000 | 1889358410 | 3465 | 3460 | 3465 | 3460 | 976 |
| 253 | 20240912 | 145900 | 1885978015 | 3465 | 3460 | 3465 | 3460 | 3930 |
| 254 | 20240912 | 145800 | 1872360630 | 3465 | 3460 | 3465 | 3460 | 1844 |
| 255 | 20240912 | 145700 | 1865975230 | 3465 | 3460 | 3465 | 3460 | 7941 |
| 256 | 20240912 | 145600 | 1838493805 | 3460 | 3455 | 3460 | 3455 | 1976 |
| 257 | 20240912 | 145500 | 1831656905 | 3460 | 3460 | 3460 | 3460 | 642 |
| 258 | 20240912 | 145400 | 1829435585 | 3460 | 3455 | 3460 | 3455 | 879 |
| 259 | 20240912 | 145300 | 1826394585 | 3455 | 3460 | 3460 | 3455 | 1420 |
| 260 | 20240912 | 145200 | 1821483885 | 3460 | 3460 | 3460 | 3455 | 751 |
| 261 | 20240912 | 145100 | 1818885490 | 3455 | 3455 | 3460 | 3455 | 6873 |
| 262 | 20240912 | 145000 | 1795136875 | 3455 | 3450 | 3455 | 3450 | 1226 |
| 263 | 20240912 | 144900 | 1790903505 | 3455 | 3455 | 3460 | 3450 | 6763 |
| 264 | 20240912 | 144800 | 1767537335 | 3455 | 3455 | 3455 | 3455 | 1042 |
| 265 | 20240912 | 144700 | 1763937225 | 3455 | 3455 | 3455 | 3450 | 568 |
| 266 | 20240912 | 144600 | 1761974840 | 3455 | 3455 | 3455 | 3450 | 128 |
| 267 | 20240912 | 144500 | 1761532605 | 3450 | 3455 | 3455 | 3450 | 676 |
| 268 | 20240912 | 144400 | 1759197715 | 3460 | 3455 | 3460 | 3455 | 990 |
| 269 | 20240912 | 144300 | 1755777090 | 3455 | 3455 | 3455 | 3450 | 657 |
| 270 | 20240912 | 144200 | 1753508950 | 3455 | 3455 | 3455 | 3455 | 478 |
| 271 | 20240912 | 144100 | 1751857460 | 3455 | 3450 | 3460 | 3450 | 1786 |
| 272 | 20240912 | 144000 | 1745686120 | 3455 | 3450 | 3455 | 3450 | 942 |
| 273 | 20240912 | 143900 | 1742432270 | 3455 | 3455 | 3455 | 3455 | 518 |
| 274 | 20240912 | 143800 | 1740642580 | 3455 | 3450 | 3455 | 3450 | 1462 |
| 275 | 20240912 | 143700 | 1735591600 | 3455 | 3455 | 3455 | 3450 | 102 |
| 276 | 20240912 | 143600 | 1735239195 | 3455 | 3460 | 3460 | 3455 | 2427 |
| 277 | 20240912 | 143500 | 1726853885 | 3455 | 3460 | 3460 | 3455 | 1297 |
| 278 | 20240912 | 143400 | 1722372055 | 3460 | 3455 | 3460 | 3455 | 351 |
| 279 | 20240912 | 143300 | 1721157650 | 3460 | 3460 | 3460 | 3455 | 69 |
| 280 | 20240912 | 143200 | 1720918915 | 3455 | 3455 | 3455 | 3455 | 742 |
| 281 | 20240912 | 143100 | 1718355305 | 3460 | 3455 | 3460 | 3455 | 384 |
| 282 | 20240912 | 143000 | 1717028565 | 3460 | 3455 | 3460 | 3455 | 751 |
| 283 | 20240912 | 142900 | 1714430650 | 3455 | 3460 | 3460 | 3455 | 18 |
| 284 | 20240912 | 142800 | 1714368425 | 3460 | 3460 | 3460 | 3460 | 132 |
| 285 | 20240912 | 142700 | 1713911705 | 3455 | 3465 | 3465 | 3455 | 2269 |
| 286 | 20240912 | 142600 | 1706071060 | 3465 | 3460 | 3465 | 3460 | 8534 |
| 287 | 20240912 | 142500 | 1676529330 | 3460 | 3450 | 3460 | 3450 | 7714 |
| 288 | 20240912 | 142400 | 1649874710 | 3450 | 3455 | 3455 | 3450 | 7 |
| 289 | 20240912 | 142300 | 1649850530 | 3455 | 3450 | 3455 | 3450 | 420 |
| 290 | 20240912 | 142200 | 1648399505 | 3455 | 3455 | 3455 | 3455 | 182 |
| 291 | 20240912 | 142100 | 1647770695 | 3455 | 3450 | 3455 | 3450 | 98 |
| 292 | 20240912 | 142000 | 1647432420 | 3450 | 3450 | 3455 | 3450 | 684 |
| 293 | 20240912 | 141900 | 1645072320 | 3455 | 3455 | 3455 | 3450 | 714 |
| 294 | 20240912 | 141800 | 1642607205 | 3455 | 3450 | 3455 | 3450 | 819 |
| 295 | 20240912 | 141700 | 1639779490 | 3450 | 3450 | 3450 | 3450 | 6002 |
| 296 | 20240912 | 141600 | 1619072590 | 3450 | 3450 | 3450 | 3445 | 811 |
| 297 | 20240912 | 141500 | 1616275735 | 3450 | 3450 | 3450 | 3445 | 44 |
| 298 | 20240912 | 141400 | 1616123945 | 3450 | 3445 | 3450 | 3445 | 1309 |
| 299 | 20240912 | 141300 | 1611607955 | 3450 | 3450 | 3450 | 3445 | 102 |
| 300 | 20240912 | 141200 | 1611256060 | 3445 | 3450 | 3450 | 3445 | 1476 |
| 301 | 20240912 | 141100 | 1606169500 | 3450 | 3450 | 3450 | 3445 | 53 |
| 302 | 20240912 | 141000 | 1605986880 | 3445 | 3450 | 3450 | 3445 | 245 |
| 303 | 20240912 | 140900 | 1605142220 | 3445 | 3450 | 3450 | 3445 | 175 |
| 304 | 20240912 | 140800 | 1604538710 | 3445 | 3450 | 3450 | 3445 | 2063 |
| 305 | 20240912 | 140700 | 1597430765 | 3445 | 3450 | 3450 | 3445 | 2656 |
| 306 | 20240912 | 140600 | 1588279710 | 3445 | 3450 | 3450 | 3445 | 2605 |
| 307 | 20240912 | 140500 | 1579303740 | 3450 | 3445 | 3450 | 3445 | 16 |
| 308 | 20240912 | 140400 | 1579248605 | 3450 | 3445 | 3450 | 3445 | 10 |
| 309 | 20240912 | 140300 | 1579214130 | 3450 | 3450 | 3450 | 3450 | 7 |
| 310 | 20240912 | 140200 | 1579189980 | 3450 | 3455 | 3455 | 3445 | 649 |
| 311 | 20240912 | 140100 | 1576952185 | 3455 | 3450 | 3455 | 3445 | 7555 |
| 312 | 20240912 | 140000 | 1550914470 | 3450 | 3460 | 3460 | 3450 | 681 |
| 313 | 20240912 | 135900 | 1548561655 | 3455 | 3455 | 3455 | 3455 | 1163 |
| 314 | 20240912 | 135800 | 1544543490 | 3455 | 3455 | 3460 | 3455 | 350 |
| 315 | 20240912 | 135700 | 1543334230 | 3455 | 3455 | 3455 | 3455 | 2399 |
| 316 | 20240912 | 135600 | 1535045685 | 3455 | 3450 | 3455 | 3450 | 31 |
| 317 | 20240912 | 135500 | 1534938640 | 3455 | 3450 | 3455 | 3450 | 767 |
| 318 | 20240912 | 135400 | 1532291920 | 3450 | 3450 | 3455 | 3450 | 290 |
| 319 | 20240912 | 135300 | 1531290520 | 3450 | 3455 | 3455 | 3450 | 16 |
| 320 | 20240912 | 135200 | 1531235310 | 3455 | 3455 | 3455 | 3455 | 5 |
| 321 | 20240912 | 135100 | 1531218035 | 3455 | 3445 | 3455 | 3445 | 6477 |
| 322 | 20240912 | 135000 | 1508855525 | 3450 | 3450 | 3450 | 3450 | 60 |
| 323 | 20240912 | 134900 | 1508648525 | 3450 | 3450 | 3450 | 3440 | 1120 |
| 324 | 20240912 | 134800 | 1504792440 | 3455 | 3455 | 3455 | 3445 | 7051 |
| 325 | 20240912 | 134700 | 1480466090 | 3455 | 3455 | 3455 | 3455 | 355 |
| 326 | 20240912 | 134600 | 1479239565 | 3455 | 3455 | 3460 | 3455 | 949 |
| 327 | 20240912 | 134500 | 1475958625 | 3460 | 3455 | 3460 | 3455 | 821 |
| 328 | 20240912 | 134400 | 1473122035 | 3460 | 3460 | 3460 | 3460 | 64 |
| 329 | 20240912 | 134300 | 1472900595 | 3460 | 3460 | 3460 | 3460 | 484 |
| 330 | 20240912 | 134200 | 1471225955 | 3460 | 3455 | 3460 | 3455 | 2096 |
| 331 | 20240912 | 134100 | 1463973885 | 3460 | 3460 | 3460 | 3460 | 487 |
| 332 | 20240912 | 134000 | 1462288865 | 3460 | 3455 | 3460 | 3455 | 1216 |
| 333 | 20240912 | 133900 | 1458081555 | 3455 | 3460 | 3460 | 3455 | 671 |
| 334 | 20240912 | 133800 | 1455763150 | 3460 | 3465 | 3465 | 3455 | 136 |
| 335 | 20240912 | 133700 | 1455292565 | 3460 | 3455 | 3465 | 3455 | 355 |
| 336 | 20240912 | 133600 | 1454063930 | 3465 | 3460 | 3465 | 3455 | 144 |
| 337 | 20240912 | 133500 | 1453565205 | 3460 | 3460 | 3465 | 3460 | 2188 |
| 338 | 20240912 | 133400 | 1445992630 | 3460 | 3460 | 3465 | 3460 | 1010 |
| 339 | 20240912 | 133300 | 1442498020 | 3465 | 3450 | 3465 | 3440 | 17414 |
| 340 | 20240912 | 133200 | 1382305820 | 3445 | 3450 | 3450 | 3445 | 481 |
| 341 | 20240912 | 133100 | 1380647285 | 3450 | 3445 | 3450 | 3445 | 1045 |
| 342 | 20240912 | 133000 | 1377043010 | 3450 | 3450 | 3450 | 3445 | 276 |
| 343 | 20240912 | 132900 | 1376092150 | 3445 | 3445 | 3450 | 3445 | 494 |
| 344 | 20240912 | 132800 | 1374388455 | 3445 | 3445 | 3445 | 3445 | 147 |
| 345 | 20240912 | 132700 | 1373882040 | 3450 | 3450 | 3450 | 3445 | 1234 |
| 346 | 20240912 | 132600 | 1369630650 | 3450 | 3450 | 3450 | 3445 | 14 |
| 347 | 20240912 | 132500 | 1369582405 | 3450 | 3450 | 3450 | 3445 | 599 |
| 348 | 20240912 | 132400 | 1367517835 | 3445 | 3445 | 3450 | 3445 | 172 |
| 349 | 20240912 | 132300 | 1366925285 | 3445 | 3450 | 3450 | 3445 | 6 |
| 350 | 20240912 | 132200 | 1366904590 | 3450 | 3445 | 3450 | 3445 | 4457 |
| 351 | 20240912 | 132100 | 1351548570 | 3445 | 3450 | 3450 | 3445 | 502 |
| 352 | 20240912 | 132000 | 1349818490 | 3450 | 3445 | 3450 | 3445 | 2071 |
| 353 | 20240912 | 131900 | 1342683475 | 3450 | 3450 | 3450 | 3445 | 600 |
| 354 | 20240912 | 131800 | 1340615505 | 3450 | 3450 | 3450 | 3450 | 0 |
| 355 | 20240912 | 131700 | 1340615505 | 3450 | 3445 | 3450 | 3445 | 183 |
| 356 | 20240912 | 131600 | 1339984235 | 3450 | 3450 | 3450 | 3445 | 57 |
| 357 | 20240912 | 131500 | 1339787840 | 3450 | 3450 | 3455 | 3450 | 1974 |
| 358 | 20240912 | 131400 | 1332977530 | 3455 | 3455 | 3455 | 3455 | 243 |
| 359 | 20240912 | 131300 | 1332137965 | 3450 | 3450 | 3450 | 3450 | 72 |
| 360 | 20240912 | 131200 | 1331889565 | 3455 | 3455 | 3455 | 3450 | 109 |
| 361 | 20240912 | 131100 | 1331513470 | 3450 | 3450 | 3455 | 3450 | 291 |
| 362 | 20240912 | 131000 | 1330509440 | 3455 | 3455 | 3455 | 3455 | 58 |
| 363 | 20240912 | 130900 | 1330309050 | 3455 | 3450 | 3455 | 3450 | 2 |
| 364 | 20240912 | 130800 | 1330302145 | 3450 | 3455 | 3460 | 3450 | 3077 |
| 365 | 20240912 | 130700 | 1319669075 | 3455 | 3455 | 3455 | 3455 | 1324 |
| 366 | 20240912 | 130600 | 1315094655 | 3455 | 3450 | 3455 | 3450 | 945 |
| 367 | 20240912 | 130500 | 1311834030 | 3455 | 3455 | 3455 | 3450 | 497 |
| 368 | 20240912 | 130400 | 1310118160 | 3455 | 3445 | 3455 | 3445 | 141 |
| 369 | 20240912 | 130300 | 1309631755 | 3455 | 3455 | 3455 | 3445 | 331 |
| 370 | 20240912 | 130200 | 1308488590 | 3445 | 3445 | 3455 | 3445 | 657 |
| 371 | 20240912 | 130100 | 1306222205 | 3450 | 3450 | 3455 | 3450 | 7 |
| 372 | 20240912 | 130000 | 1306198050 | 3450 | 3445 | 3460 | 3445 | 620 |
| 373 | 20240912 | 125900 | 1304058740 | 3445 | 3460 | 3460 | 3445 | 430 |
| 374 | 20240912 | 125800 | 1302575255 | 3460 | 3450 | 3460 | 3445 | 681 |
| 375 | 20240912 | 125700 | 1300223705 | 3455 | 3450 | 3455 | 3450 | 295 |
| 376 | 20240912 | 125600 | 1299204705 | 3450 | 3450 | 3455 | 3450 | 1004 |
| 377 | 20240912 | 125500 | 1295740895 | 3450 | 3450 | 3450 | 3450 | 219 |
| 378 | 20240912 | 125400 | 1294985345 | 3455 | 3455 | 3455 | 3450 | 192 |
| 379 | 20240912 | 125300 | 1294321990 | 3455 | 3455 | 3455 | 3455 | 407 |
| 380 | 20240912 | 125200 | 1292915805 | 3455 | 3450 | 3460 | 3450 | 4287 |
| 381 | 20240912 | 125100 | 1278119225 | 3450 | 3455 | 3455 | 3450 | 586 |
| 382 | 20240912 | 125000 | 1276094600 | 3455 | 3455 | 3455 | 3455 | 541 |
| 383 | 20240912 | 124900 | 1274225445 | 3455 | 3455 | 3455 | 3455 | 0 |
| 384 | 20240912 | 124800 | 1274225445 | 3455 | 3455 | 3455 | 3450 | 339 |
| 385 | 20240912 | 124700 | 1273055750 | 3460 | 3460 | 3465 | 3455 | 6210 |
| 386 | 20240912 | 124600 | 1251579230 | 3460 | 3465 | 3465 | 3460 | 237 |
| 387 | 20240912 | 124500 | 1250758680 | 3465 | 3460 | 3465 | 3460 | 970 |
| 388 | 20240912 | 124400 | 1247402435 | 3455 | 3460 | 3465 | 3455 | 1196 |
| 389 | 20240912 | 124300 | 1243263605 | 3460 | 3460 | 3470 | 3460 | 2855 |
| 390 | 20240912 | 124200 | 1233381565 | 3460 | 3455 | 3470 | 3455 | 19772 |
| 391 | 20240912 | 124100 | 1164968640 | 3455 | 3450 | 3455 | 3450 | 397 |
| 392 | 20240912 | 124000 | 1163598235 | 3450 | 3450 | 3450 | 3450 | 200 |
| 393 | 20240912 | 123900 | 1162908235 | 3450 | 3445 | 3455 | 3445 | 10837 |
| 394 | 20240912 | 123800 | 1125513430 | 3450 | 3450 | 3450 | 3450 | 1 |
| 395 | 20240912 | 123700 | 1125509980 | 3450 | 3445 | 3450 | 3445 | 1284 |
| 396 | 20240912 | 123600 | 1121086580 | 3450 | 3445 | 3450 | 3445 | 1190 |
| 397 | 20240912 | 123500 | 1116985645 | 3445 | 3445 | 3450 | 3445 | 5519 |
| 398 | 20240912 | 123400 | 1097972190 | 3445 | 3445 | 3445 | 3445 | 1 |
| 399 | 20240912 | 123300 | 1097968745 | 3445 | 3440 | 3445 | 3440 | 424 |
| 400 | 20240912 | 123200 | 1096508775 | 3440 | 3445 | 3445 | 3440 | 175 |
| 401 | 20240912 | 123100 | 1095906115 | 3440 | 3445 | 3445 | 3440 | 134 |
| 402 | 20240912 | 123000 | 1095445125 | 3445 | 3445 | 3445 | 3440 | 279 |
| 403 | 20240912 | 122900 | 1094484585 | 3445 | 3445 | 3445 | 3445 | 100 |
| 404 | 20240912 | 122800 | 1094140085 | 3445 | 3445 | 3445 | 3440 | 261 |
| 405 | 20240912 | 122700 | 1093241785 | 3450 | 3450 | 3450 | 3440 | 457 |
| 406 | 20240912 | 122600 | 1091668630 | 3450 | 3445 | 3450 | 3445 | 530 |
| 407 | 20240912 | 122500 | 1089842275 | 3445 | 3445 | 3445 | 3445 | 125 |
| 408 | 20240912 | 122400 | 1089411650 | 3440 | 3440 | 3445 | 3440 | 688 |
| 409 | 20240912 | 122300 | 1087044905 | 3440 | 3440 | 3440 | 3440 | 100 |
| 410 | 20240912 | 122200 | 1086700905 | 3445 | 3445 | 3450 | 3445 | 834 |
| 411 | 20240912 | 122100 | 1083827460 | 3445 | 3445 | 3445 | 3445 | 1114 |
| 412 | 20240912 | 122000 | 1079989730 | 3445 | 3445 | 3450 | 3445 | 846 |
| 413 | 20240912 | 121900 | 1077073380 | 3450 | 3445 | 3450 | 3445 | 2060 |
| 414 | 20240912 | 121800 | 1069972950 | 3440 | 3440 | 3445 | 3440 | 221 |
| 415 | 20240912 | 121700 | 1069212085 | 3440 | 3435 | 3445 | 3435 | 246 |
| 416 | 20240912 | 121600 | 1068365170 | 3440 | 3440 | 3445 | 3440 | 762 |
| 417 | 20240912 | 121500 | 1065743865 | 3445 | 3440 | 3445 | 3440 | 108 |
| 418 | 20240912 | 121400 | 1065372305 | 3440 | 3440 | 3445 | 3440 | 3136 |
| 419 | 20240912 | 121300 | 1054582700 | 3445 | 3450 | 3450 | 3445 | 1843 |
| 420 | 20240912 | 121200 | 1048233560 | 3445 | 3450 | 3450 | 3445 | 378 |
| 421 | 20240912 | 121100 | 1046929740 | 3450 | 3445 | 3450 | 3445 | 127 |
| 422 | 20240912 | 121000 | 1046491595 | 3445 | 3445 | 3445 | 3445 | 116 |
| 423 | 20240912 | 120900 | 1046091975 | 3440 | 3445 | 3445 | 3440 | 252 |
| 424 | 20240912 | 120800 | 1045223840 | 3445 | 3445 | 3450 | 3445 | 457 |
| 425 | 20240912 | 120700 | 1043648850 | 3450 | 3450 | 3450 | 3445 | 231 |
| 426 | 20240912 | 120600 | 1042851905 | 3450 | 3450 | 3450 | 3445 | 1551 |
| 427 | 20240912 | 120500 | 1037507320 | 3450 | 3445 | 3450 | 3445 | 3379 |
| 428 | 20240912 | 120400 | 1025864650 | 3445 | 3445 | 3445 | 3445 | 3 |
| 429 | 20240912 | 120300 | 1025854315 | 3445 | 3445 | 3445 | 3440 | 101 |
| 430 | 20240912 | 120200 | 1025506610 | 3445 | 3440 | 3445 | 3440 | 2425 |
| 431 | 20240912 | 120100 | 1017156400 | 3440 | 3440 | 3445 | 3440 | 108 |
| 432 | 20240912 | 120000 | 1016784875 | 3440 | 3435 | 3445 | 3435 | 823 |
| 433 | 20240912 | 115900 | 1013953160 | 3445 | 3445 | 3445 | 3440 | 4306 |
| 434 | 20240912 | 115800 | 999132435 | 3445 | 3445 | 3445 | 3445 | 1097 |
| 435 | 20240912 | 115700 | 995353270 | 3445 | 3445 | 3445 | 3445 | 70 |
| 436 | 20240912 | 115600 | 995112120 | 3445 | 3445 | 3445 | 3440 | 296 |
| 437 | 20240912 | 115500 | 994092475 | 3440 | 3440 | 3445 | 3440 | 2249 |
| 438 | 20240912 | 115400 | 986355910 | 3440 | 3440 | 3440 | 3440 | 1 |
| 439 | 20240912 | 115300 | 986352470 | 3440 | 3440 | 3440 | 3440 | 130 |
| 440 | 20240912 | 115200 | 985905270 | 3440 | 3440 | 3445 | 3440 | 7437 |
| 441 | 20240912 | 115100 | 960318705 | 3440 | 3440 | 3440 | 3435 | 389 |
| 442 | 20240912 | 115000 | 958981130 | 3440 | 3440 | 3440 | 3440 | 450 |
| 443 | 20240912 | 114900 | 957433130 | 3440 | 3440 | 3440 | 3440 | 11 |
| 444 | 20240912 | 114800 | 957395290 | 3440 | 3440 | 3440 | 3440 | 301 |
| 445 | 20240912 | 114700 | 956359850 | 3440 | 3440 | 3440 | 3435 | 3127 |
| 446 | 20240912 | 114600 | 945613815 | 3440 | 3440 | 3440 | 3440 | 0 |
| 447 | 20240912 | 114500 | 945613815 | 3440 | 3435 | 3440 | 3435 | 82 |
| 448 | 20240912 | 114400 | 945332105 | 3440 | 3440 | 3440 | 3440 | 63 |
| 449 | 20240912 | 114300 | 945115385 | 3440 | 3440 | 3440 | 3435 | 252 |
| 450 | 20240912 | 114200 | 944248765 | 3440 | 3440 | 3440 | 3435 | 205 |
| 451 | 20240912 | 114100 | 943544065 | 3440 | 3435 | 3440 | 3435 | 360 |
| 452 | 20240912 | 114000 | 942306225 | 3435 | 3435 | 3440 | 3435 | 2433 |
| 453 | 20240912 | 113900 | 933936890 | 3440 | 3440 | 3440 | 3440 | 10 |
| 454 | 20240912 | 113800 | 933902490 | 3435 | 3440 | 3440 | 3435 | 62 |
| 455 | 20240912 | 113700 | 933689230 | 3440 | 3440 | 3440 | 3440 | 130 |
| 456 | 20240912 | 113600 | 933242030 | 3440 | 3440 | 3440 | 3435 | 1143 |
| 457 | 20240912 | 113500 | 929315625 | 3440 | 3440 | 3440 | 3435 | 422 |
| 458 | 20240912 | 113400 | 927864470 | 3440 | 3440 | 3440 | 3440 | 277 |
| 459 | 20240912 | 113300 | 926911590 | 3440 | 3440 | 3440 | 3440 | 75 |
| 460 | 20240912 | 113200 | 926653590 | 3435 | 3440 | 3445 | 3435 | 7084 |
| 461 | 20240912 | 113100 | 902283650 | 3440 | 3440 | 3440 | 3440 | 1110 |
| 462 | 20240912 | 113000 | 898465250 | 3440 | 3440 | 3440 | 3440 | 10 |
| 463 | 20240912 | 112900 | 898430850 | 3440 | 3435 | 3440 | 3435 | 736 |
| 464 | 20240912 | 112800 | 895902615 | 3435 | 3440 | 3440 | 3435 | 428 |
| 465 | 20240912 | 112700 | 894430325 | 3440 | 3440 | 3440 | 3440 | 2906 |
| 466 | 20240912 | 112600 | 884433685 | 3440 | 3440 | 3440 | 3440 | 511 |
| 467 | 20240912 | 112500 | 882675845 | 3435 | 3440 | 3440 | 3435 | 126 |
| 468 | 20240912 | 112400 | 882242415 | 3440 | 3440 | 3440 | 3435 | 1695 |
| 469 | 20240912 | 112300 | 876418695 | 3435 | 3440 | 3440 | 3435 | 188 |
| 470 | 20240912 | 112200 | 875772230 | 3435 | 3440 | 3440 | 3435 | 358 |
| 471 | 20240912 | 112100 | 874540715 | 3435 | 3435 | 3440 | 3435 | 172 |
| 472 | 20240912 | 112000 | 873949325 | 3435 | 3440 | 3440 | 3435 | 1627 |
| 473 | 20240912 | 111900 | 868353040 | 3435 | 3435 | 3440 | 3430 | 434 |
| 474 | 20240912 | 111800 | 866861945 | 3435 | 3430 | 3435 | 3430 | 3604 |
| 475 | 20240912 | 111700 | 854482425 | 3435 | 3435 | 3435 | 3435 | 598 |
| 476 | 20240912 | 111600 | 852428295 | 3435 | 3435 | 3435 | 3430 | 428 |
| 477 | 20240912 | 111500 | 850959365 | 3430 | 3435 | 3435 | 3430 | 167 |
| 478 | 20240912 | 111400 | 850386170 | 3435 | 3435 | 3435 | 3435 | 869 |
| 479 | 20240912 | 111300 | 847401155 | 3435 | 3435 | 3435 | 3435 | 337 |
| 480 | 20240912 | 111200 | 846243560 | 3430 | 3435 | 3435 | 3430 | 354 |
| 481 | 20240912 | 111100 | 845028245 | 3435 | 3435 | 3435 | 3435 | 213 |
| 482 | 20240912 | 111000 | 844296590 | 3435 | 3430 | 3435 | 3430 | 159 |
| 483 | 20240912 | 110900 | 843750930 | 3430 | 3435 | 3435 | 3430 | 380 |
| 484 | 20240912 | 110800 | 842447330 | 3435 | 3435 | 3435 | 3430 | 1443 |
| 485 | 20240912 | 110700 | 837490635 | 3440 | 3430 | 3440 | 3430 | 3450 |
| 486 | 20240912 | 110600 | 825639885 | 3435 | 3430 | 3435 | 3430 | 1151 |
| 487 | 20240912 | 110500 | 821687790 | 3435 | 3435 | 3435 | 3435 | 4 |
| 488 | 20240912 | 110400 | 821674050 | 3435 | 3435 | 3435 | 3435 | 185 |
| 489 | 20240912 | 110300 | 821038575 | 3430 | 3435 | 3435 | 3430 | 101 |
| 490 | 20240912 | 110200 | 820692045 | 3435 | 3435 | 3435 | 3430 | 691 |
| 491 | 20240912 | 110100 | 818320960 | 3430 | 3435 | 3435 | 3430 | 1074 |
| 492 | 20240912 | 110000 | 814636275 | 3435 | 3435 | 3435 | 3435 | 530 |
| 493 | 20240912 | 105900 | 812815725 | 3435 | 3430 | 3435 | 3425 | 3079 |
| 494 | 20240912 | 105800 | 802253925 | 3425 | 3430 | 3430 | 3425 | 433 |
| 495 | 20240912 | 105700 | 800769035 | 3425 | 3425 | 3430 | 3425 | 592 |
| 496 | 20240912 | 105600 | 798738995 | 3430 | 3425 | 3430 | 3425 | 403 |
| 497 | 20240912 | 105500 | 797356960 | 3425 | 3425 | 3425 | 3425 | 103 |
| 498 | 20240912 | 105400 | 797004185 | 3425 | 3425 | 3425 | 3425 | 200 |
| 499 | 20240912 | 105300 | 796319185 | 3425 | 3430 | 3430 | 3425 | 271 |
| 500 | 20240912 | 105200 | 795390550 | 3430 | 3425 | 3430 | 3425 | 124 |
| 501 | 20240912 | 105100 | 794965275 | 3425 | 3430 | 3430 | 3425 | 310 |
| 502 | 20240912 | 105000 | 793902725 | 3430 | 3425 | 3430 | 3425 | 2797 |
| 503 | 20240912 | 104900 | 784314160 | 3425 | 3425 | 3430 | 3425 | 109 |
| 504 | 20240912 | 104800 | 783940800 | 3425 | 3425 | 3425 | 3420 | 480 |
| 505 | 20240912 | 104700 | 782296805 | 3425 | 3430 | 3430 | 3420 | 504 |
| 506 | 20240912 | 104600 | 780571320 | 3425 | 3430 | 3430 | 3425 | 532 |
| 507 | 20240912 | 104500 | 778748560 | 3425 | 3425 | 3430 | 3425 | 204 |
| 508 | 20240912 | 104400 | 778049835 | 3425 | 3425 | 3425 | 3425 | 407 |
| 509 | 20240912 | 104300 | 776655860 | 3425 | 3425 | 3425 | 3425 | 3 |
| 510 | 20240912 | 104200 | 776645585 | 3420 | 3425 | 3425 | 3420 | 248 |
| 511 | 20240912 | 104100 | 775797190 | 3425 | 3420 | 3425 | 3420 | 65 |
| 512 | 20240912 | 104000 | 775574570 | 3425 | 3425 | 3425 | 3425 | 205 |
| 513 | 20240912 | 103900 | 774872445 | 3425 | 3425 | 3425 | 3420 | 432 |
| 514 | 20240912 | 103800 | 773393095 | 3425 | 3425 | 3425 | 3425 | 475 |
| 515 | 20240912 | 103700 | 771766220 | 3425 | 3425 | 3430 | 3425 | 333 |
| 516 | 20240912 | 103600 | 770625045 | 3425 | 3425 | 3425 | 3425 | 310 |
| 517 | 20240912 | 103500 | 769563295 | 3425 | 3425 | 3425 | 3425 | 376 |
| 518 | 20240912 | 103400 | 768275495 | 3425 | 3425 | 3425 | 3420 | 257 |
| 519 | 20240912 | 103300 | 767396270 | 3420 | 3420 | 3425 | 3420 | 346 |
| 520 | 20240912 | 103200 | 766212225 | 3420 | 3420 | 3425 | 3420 | 2663 |
| 521 | 20240912 | 103100 | 757102660 | 3415 | 3420 | 3420 | 3415 | 2004 |
| 522 | 20240912 | 103000 | 750258980 | 3420 | 3420 | 3420 | 3420 | 5 |
| 523 | 20240912 | 102900 | 750241880 | 3415 | 3420 | 3425 | 3415 | 366 |
| 524 | 20240912 | 102800 | 748990655 | 3420 | 3420 | 3420 | 3415 | 10450 |
| 525 | 20240912 | 102700 | 713251725 | 3420 | 3425 | 3425 | 3420 | 1541 |
| 526 | 20240912 | 102600 | 707977800 | 3430 | 3425 | 3430 | 3425 | 4510 |
| 527 | 20240912 | 102500 | 692524700 | 3420 | 3425 | 3425 | 3420 | 1416 |
| 528 | 20240912 | 102400 | 687676155 | 3425 | 3420 | 3425 | 3420 | 78 |
| 529 | 20240912 | 102300 | 687409055 | 3425 | 3425 | 3425 | 3420 | 557 |
| 530 | 20240912 | 102200 | 685502965 | 3420 | 3420 | 3420 | 3420 | 250 |
| 531 | 20240912 | 102100 | 684647965 | 3420 | 3420 | 3425 | 3420 | 351 |
| 532 | 20240912 | 102000 | 683447295 | 3420 | 3425 | 3425 | 3420 | 1024 |
| 533 | 20240912 | 101900 | 679945095 | 3420 | 3420 | 3425 | 3420 | 127 |
| 534 | 20240912 | 101800 | 679510750 | 3420 | 3420 | 3420 | 3420 | 602 |
| 535 | 20240912 | 101700 | 677451910 | 3420 | 3425 | 3425 | 3420 | 877 |
| 536 | 20240912 | 101600 | 674448465 | 3415 | 3420 | 3420 | 3415 | 3196 |
| 537 | 20240912 | 101500 | 663520645 | 3415 | 3420 | 3420 | 3415 | 285 |
| 538 | 20240912 | 101400 | 662546945 | 3420 | 3420 | 3420 | 3415 | 1692 |
| 539 | 20240912 | 101300 | 656761555 | 3415 | 3415 | 3420 | 3415 | 7441 |
| 540 | 20240912 | 101200 | 631344305 | 3415 | 3420 | 3425 | 3415 | 12430 |
| 541 | 20240912 | 101100 | 588843260 | 3420 | 3425 | 3425 | 3420 | 330 |
| 542 | 20240912 | 101000 | 587714535 | 3425 | 3425 | 3425 | 3425 | 1932 |
| 543 | 20240912 | 100900 | 581097435 | 3425 | 3430 | 3430 | 3425 | 4311 |
| 544 | 20240912 | 100800 | 566332240 | 3425 | 3425 | 3425 | 3425 | 804 |
| 545 | 20240912 | 100700 | 563578540 | 3425 | 3425 | 3425 | 3425 | 228 |
| 546 | 20240912 | 100600 | 562797640 | 3430 | 3425 | 3430 | 3425 | 217 |
| 547 | 20240912 | 100500 | 562054405 | 3425 | 3425 | 3425 | 3425 | 305 |
| 548 | 20240912 | 100400 | 561009780 | 3425 | 3425 | 3430 | 3425 | 177 |
| 549 | 20240912 | 100300 | 560403535 | 3425 | 3425 | 3425 | 3425 | 4996 |
| 550 | 20240912 | 100200 | 543292235 | 3430 | 3425 | 3430 | 3425 | 1030 |
| 551 | 20240912 | 100100 | 539762710 | 3430 | 3425 | 3430 | 3425 | 2535 |
| 552 | 20240912 | 100000 | 531073910 | 3425 | 3425 | 3430 | 3425 | 1232 |
| 553 | 20240912 | 095900 | 526848940 | 3430 | 3425 | 3430 | 3425 | 622 |
| 554 | 20240912 | 095800 | 524716485 | 3425 | 3430 | 3430 | 3425 | 54 |
| 555 | 20240912 | 095700 | 524531515 | 3425 | 3425 | 3425 | 3425 | 20 |
| 556 | 20240912 | 095600 | 524463015 | 3425 | 3425 | 3425 | 3420 | 1137 |
| 557 | 20240912 | 095500 | 520569480 | 3425 | 3430 | 3430 | 3420 | 6213 |
| 558 | 20240912 | 095400 | 499294945 | 3430 | 3430 | 3430 | 3430 | 782 |
| 559 | 20240912 | 095300 | 496612685 | 3430 | 3425 | 3430 | 3425 | 868 |
| 560 | 20240912 | 095200 | 493635545 | 3425 | 3425 | 3425 | 3425 | 100 |
| 561 | 20240912 | 095100 | 493293045 | 3430 | 3425 | 3430 | 3425 | 1156 |
| 562 | 20240912 | 095000 | 489330485 | 3425 | 3430 | 3430 | 3425 | 910 |
| 563 | 20240912 | 094900 | 486211450 | 3430 | 3425 | 3435 | 3425 | 308 |
| 564 | 20240912 | 094800 | 485155535 | 3435 | 3430 | 3435 | 3430 | 440 |
| 565 | 20240912 | 094700 | 483645855 | 3430 | 3430 | 3435 | 3425 | 228 |
| 566 | 20240912 | 094600 | 482863535 | 3430 | 3430 | 3435 | 3430 | 3013 |
| 567 | 20240912 | 094500 | 472527595 | 3425 | 3425 | 3425 | 3425 | 1 |
| 568 | 20240912 | 094400 | 472524170 | 3435 | 3430 | 3435 | 3430 | 3061 |
| 569 | 20240912 | 094300 | 462011165 | 3430 | 3430 | 3435 | 3430 | 2413 |
| 570 | 20240912 | 094200 | 453731355 | 3435 | 3430 | 3435 | 3430 | 1441 |
| 571 | 20240912 | 094100 | 448788575 | 3425 | 3430 | 3430 | 3425 | 364 |
| 572 | 20240912 | 094000 | 447540060 | 3430 | 3430 | 3435 | 3430 | 1349 |
| 573 | 20240912 | 093900 | 442912975 | 3430 | 3430 | 3435 | 3430 | 326 |
| 574 | 20240912 | 093800 | 441794770 | 3430 | 3435 | 3435 | 3430 | 2905 |
| 575 | 20240912 | 093700 | 431825095 | 3435 | 3435 | 3435 | 3430 | 1244 |
| 576 | 20240912 | 093600 | 427552055 | 3435 | 3435 | 3435 | 3430 | 202 |
| 577 | 20240912 | 093500 | 426859180 | 3425 | 3430 | 3435 | 3425 | 991 |
| 578 | 20240912 | 093400 | 423463490 | 3435 | 3430 | 3435 | 3430 | 894 |
| 579 | 20240912 | 093300 | 420392640 | 3435 | 3435 | 3435 | 3425 | 510 |
| 580 | 20240912 | 093200 | 418643870 | 3435 | 3425 | 3435 | 3425 | 612 |
| 581 | 20240912 | 093100 | 416546085 | 3425 | 3425 | 3435 | 3420 | 6004 |
| 582 | 20240912 | 093000 | 395982640 | 3425 | 3440 | 3440 | 3425 | 1870 |
| 583 | 20240912 | 092900 | 389569420 | 3430 | 3440 | 3440 | 3430 | 2505 |
| 584 | 20240912 | 092800 | 380975300 | 3440 | 3435 | 3440 | 3430 | 5657 |
| 585 | 20240912 | 092700 | 361565160 | 3430 | 3435 | 3435 | 3430 | 6555 |
| 586 | 20240912 | 092600 | 339054195 | 3435 | 3435 | 3440 | 3435 | 3 |
| 587 | 20240912 | 092500 | 339043885 | 3435 | 3435 | 3445 | 3435 | 7808 |
| 588 | 20240912 | 092400 | 312213765 | 3435 | 3435 | 3445 | 3435 | 7465 |
| 589 | 20240912 | 092300 | 286545155 | 3440 | 3440 | 3440 | 3435 | 788 |
| 590 | 20240912 | 092200 | 283834545 | 3440 | 3435 | 3440 | 3435 | 3649 |
| 591 | 20240912 | 092100 | 271298415 | 3440 | 3435 | 3440 | 3435 | 433 |
| 592 | 20240912 | 092000 | 269810745 | 3440 | 3435 | 3440 | 3435 | 702 |
| 593 | 20240912 | 091900 | 267398275 | 3440 | 3430 | 3440 | 3430 | 2117 |
| 594 | 20240912 | 091800 | 260127820 | 3430 | 3430 | 3430 | 3430 | 652 |
| 595 | 20240912 | 091700 | 257891460 | 3430 | 3430 | 3435 | 3425 | 3119 |
| 596 | 20240912 | 091600 | 247193260 | 3430 | 3435 | 3435 | 3430 | 3547 |
| 597 | 20240912 | 091500 | 235027010 | 3430 | 3435 | 3435 | 3430 | 4379 |
| 598 | 20240912 | 091400 | 219990030 | 3430 | 3435 | 3435 | 3430 | 4616 |
| 599 | 20240912 | 091300 | 204141925 | 3435 | 3430 | 3435 | 3430 | 2410 |
| 600 | 20240912 | 091200 | 195873410 | 3430 | 3430 | 3430 | 3425 | 310 |
| 601 | 20240912 | 091100 | 194811635 | 3425 | 3425 | 3425 | 3425 | 2069 |
| 602 | 20240912 | 091000 | 187725310 | 3425 | 3435 | 3435 | 3425 | 8376 |
| 603 | 20240912 | 090900 | 159013735 | 3430 | 3435 | 3435 | 3430 | 90 |
| 604 | 20240912 | 090800 | 158704855 | 3430 | 3430 | 3435 | 3430 | 1216 |
| 605 | 20240912 | 090700 | 154533470 | 3430 | 3425 | 3435 | 3425 | 2529 |
| 606 | 20240912 | 090600 | 145859230 | 3425 | 3425 | 3430 | 3420 | 2165 |
| 607 | 20240912 | 090500 | 138447315 | 3430 | 3420 | 3430 | 3420 | 2504 |
| 608 | 20240912 | 090400 | 129867895 | 3425 | 3435 | 3435 | 3420 | 7746 |
| 609 | 20240912 | 090300 | 103358850 | 3435 | 3435 | 3435 | 3430 | 7351 |
| 610 | 20240912 | 090200 | 78135480 | 3435 | 3440 | 3440 | 3435 | 2665 |
| 611 | 20240912 | 090100 | 68970330 | 3435 | 3435 | 3445 | 3435 | 10331 |
| 612 | 20240912 | 090000 | 33452565 | 3440 | 3435 | 3440 | 3430 | 9738 |