30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240910 | 192900 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 5262 |
| 3 | 20240910 | 192800 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 4 | 20240910 | 192700 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 5 | 20240910 | 192600 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 6 | 20240910 | 192500 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 7 | 20240910 | 192400 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 8 | 20240910 | 192300 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 9 | 20240910 | 192200 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 10 | 20240910 | 192100 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 11 | 20240910 | 192000 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 12 | 20240910 | 191900 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 13 | 20240910 | 191800 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 14 | 20240910 | 191700 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 15 | 20240910 | 191600 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 16 | 20240910 | 191500 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 17 | 20240910 | 191400 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 18 | 20240910 | 191300 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 19 | 20240910 | 191200 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 20 | 20240910 | 191100 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 21 | 20240910 | 191000 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 22 | 20240910 | 190900 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 23 | 20240910 | 190800 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 24 | 20240910 | 190700 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 25 | 20240910 | 190600 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 26 | 20240910 | 190500 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 27 | 20240910 | 190400 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 28 | 20240910 | 190300 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 29 | 20240910 | 190200 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 30 | 20240910 | 190100 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 31 | 20240910 | 190000 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 32 | 20240910 | 185900 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 5262 |
| 33 | 20240910 | 185800 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 34 | 20240910 | 185700 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 35 | 20240910 | 185600 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 36 | 20240910 | 185500 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 37 | 20240910 | 185400 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 38 | 20240910 | 185300 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 39 | 20240910 | 185200 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 40 | 20240910 | 185100 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 41 | 20240910 | 185000 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 42 | 20240910 | 184900 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 43 | 20240910 | 184800 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 44 | 20240910 | 184700 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 45 | 20240910 | 184600 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 46 | 20240910 | 184500 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 47 | 20240910 | 184400 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 48 | 20240910 | 184300 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 49 | 20240910 | 184200 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 50 | 20240910 | 184100 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 51 | 20240910 | 184000 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 52 | 20240910 | 183900 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 53 | 20240910 | 183800 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 54 | 20240910 | 183700 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 55 | 20240910 | 183600 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 56 | 20240910 | 183500 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 57 | 20240910 | 183400 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 58 | 20240910 | 183300 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 59 | 20240910 | 183200 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 60 | 20240910 | 183100 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 61 | 20240910 | 183000 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 62 | 20240910 | 182900 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 5262 |
| 63 | 20240910 | 182800 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 64 | 20240910 | 182700 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 65 | 20240910 | 182600 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 66 | 20240910 | 182500 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 67 | 20240910 | 182400 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 68 | 20240910 | 182300 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 69 | 20240910 | 182200 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 70 | 20240910 | 182100 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 71 | 20240910 | 182000 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 72 | 20240910 | 181900 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 73 | 20240910 | 181800 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 74 | 20240910 | 181700 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 75 | 20240910 | 181600 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 76 | 20240910 | 181500 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 77 | 20240910 | 181400 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 78 | 20240910 | 181300 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 79 | 20240910 | 181200 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 80 | 20240910 | 181100 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 81 | 20240910 | 181000 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 82 | 20240910 | 180900 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 83 | 20240910 | 180800 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 84 | 20240910 | 180700 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 85 | 20240910 | 180600 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 86 | 20240910 | 180500 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 87 | 20240910 | 180400 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 88 | 20240910 | 180300 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 89 | 20240910 | 180200 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 90 | 20240910 | 180100 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 91 | 20240910 | 180000 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 92 | 20240910 | 175900 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 5262 |
| 93 | 20240910 | 175800 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 94 | 20240910 | 175700 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 95 | 20240910 | 175600 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 96 | 20240910 | 175500 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 97 | 20240910 | 175400 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 98 | 20240910 | 175300 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 99 | 20240910 | 175200 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 100 | 20240910 | 175100 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 101 | 20240910 | 175000 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 102 | 20240910 | 174900 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 103 | 20240910 | 174800 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 104 | 20240910 | 174700 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 105 | 20240910 | 174600 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 106 | 20240910 | 174500 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 107 | 20240910 | 174400 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 108 | 20240910 | 174300 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 109 | 20240910 | 174200 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 110 | 20240910 | 174100 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 111 | 20240910 | 174000 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 112 | 20240910 | 173900 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 113 | 20240910 | 173800 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 114 | 20240910 | 173700 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 115 | 20240910 | 173600 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 116 | 20240910 | 173500 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 117 | 20240910 | 173400 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 118 | 20240910 | 173300 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 119 | 20240910 | 173200 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 120 | 20240910 | 173100 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 121 | 20240910 | 173000 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 122 | 20240910 | 172900 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 5262 |
| 123 | 20240910 | 172800 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 124 | 20240910 | 172700 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 125 | 20240910 | 172600 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 126 | 20240910 | 172500 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 127 | 20240910 | 172400 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 128 | 20240910 | 172300 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 129 | 20240910 | 172200 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 130 | 20240910 | 172100 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 131 | 20240910 | 172000 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 132 | 20240910 | 171900 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 133 | 20240910 | 171800 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 134 | 20240910 | 171700 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 135 | 20240910 | 171600 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 136 | 20240910 | 171500 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 137 | 20240910 | 171400 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 138 | 20240910 | 171300 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 139 | 20240910 | 171200 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 140 | 20240910 | 171100 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 141 | 20240910 | 171000 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 142 | 20240910 | 170900 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 143 | 20240910 | 170800 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 144 | 20240910 | 170700 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 145 | 20240910 | 170600 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 146 | 20240910 | 170500 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 147 | 20240910 | 170400 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 148 | 20240910 | 170300 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 149 | 20240910 | 170200 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 150 | 20240910 | 170100 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 151 | 20240910 | 170000 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 152 | 20240910 | 165900 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 5262 |
| 153 | 20240910 | 165800 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 154 | 20240910 | 165700 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 155 | 20240910 | 165600 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 156 | 20240910 | 165500 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 157 | 20240910 | 165400 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 158 | 20240910 | 165300 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 159 | 20240910 | 165200 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 160 | 20240910 | 165100 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 161 | 20240910 | 165000 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 162 | 20240910 | 164900 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 163 | 20240910 | 164800 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 164 | 20240910 | 164700 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 165 | 20240910 | 164600 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 166 | 20240910 | 164500 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 167 | 20240910 | 164400 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 168 | 20240910 | 164300 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 169 | 20240910 | 164200 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 170 | 20240910 | 164100 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 171 | 20240910 | 164000 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 172 | 20240910 | 163900 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 173 | 20240910 | 163800 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 174 | 20240910 | 163700 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 175 | 20240910 | 163600 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 176 | 20240910 | 163500 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 177 | 20240910 | 163400 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 178 | 20240910 | 163300 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 179 | 20240910 | 163200 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 180 | 20240910 | 163100 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 181 | 20240910 | 163000 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 182 | 20240910 | 162900 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 5262 |
| 183 | 20240910 | 162800 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 184 | 20240910 | 162700 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 185 | 20240910 | 162600 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 186 | 20240910 | 162500 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 187 | 20240910 | 162400 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 188 | 20240910 | 162300 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 189 | 20240910 | 162200 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 190 | 20240910 | 162100 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 191 | 20240910 | 162000 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 192 | 20240910 | 161900 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 193 | 20240910 | 161800 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 194 | 20240910 | 161700 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 195 | 20240910 | 161600 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 196 | 20240910 | 161500 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 197 | 20240910 | 161400 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 198 | 20240910 | 161300 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 199 | 20240910 | 161200 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 200 | 20240910 | 161100 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 201 | 20240910 | 161000 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 202 | 20240910 | 160900 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 203 | 20240910 | 160800 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 204 | 20240910 | 160700 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 205 | 20240910 | 160600 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 206 | 20240910 | 160500 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 207 | 20240910 | 160400 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 208 | 20240910 | 160300 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 209 | 20240910 | 160200 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 210 | 20240910 | 160100 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 211 | 20240910 | 160000 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 212 | 20240910 | 155900 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 5262 |
| 213 | 20240910 | 155800 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 214 | 20240910 | 155700 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 215 | 20240910 | 155600 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 216 | 20240910 | 155500 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 217 | 20240910 | 155400 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 218 | 20240910 | 155300 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 219 | 20240910 | 155200 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 220 | 20240910 | 155100 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 221 | 20240910 | 155000 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 222 | 20240910 | 154900 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 223 | 20240910 | 154800 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 224 | 20240910 | 154700 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 225 | 20240910 | 154600 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 226 | 20240910 | 154500 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 227 | 20240910 | 154400 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 228 | 20240910 | 154300 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 229 | 20240910 | 154200 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 230 | 20240910 | 154100 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 231 | 20240910 | 154000 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 232 | 20240910 | 153900 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 233 | 20240910 | 153800 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 234 | 20240910 | 153700 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 235 | 20240910 | 153600 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 236 | 20240910 | 153500 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 237 | 20240910 | 153400 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 238 | 20240910 | 153300 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 239 | 20240910 | 153200 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 240 | 20240910 | 153100 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 0 |
| 241 | 20240910 | 153000 | 1308079975 | 4460 | 4460 | 4460 | 4460 | 5262 |
| 242 | 20240910 | 152900 | 1284611455 | 4475 | 4475 | 4475 | 4475 | 0 |
| 243 | 20240910 | 152800 | 1284611455 | 4475 | 4475 | 4475 | 4475 | 0 |
| 244 | 20240910 | 152700 | 1284611455 | 4475 | 4475 | 4475 | 4475 | 0 |
| 245 | 20240910 | 152600 | 1284611455 | 4475 | 4475 | 4475 | 4475 | 0 |
| 246 | 20240910 | 152500 | 1284611455 | 4475 | 4475 | 4475 | 4475 | 0 |
| 247 | 20240910 | 152400 | 1284611455 | 4475 | 4475 | 4475 | 4475 | 0 |
| 248 | 20240910 | 152300 | 1284611455 | 4475 | 4475 | 4475 | 4475 | 0 |
| 249 | 20240910 | 152200 | 1284611455 | 4475 | 4475 | 4475 | 4475 | 0 |
| 250 | 20240910 | 152100 | 1284611455 | 4475 | 4475 | 4475 | 4475 | 0 |
| 251 | 20240910 | 152000 | 1284611455 | 4475 | 4475 | 4475 | 4475 | 0 |
| 252 | 20240910 | 151900 | 1284611455 | 4475 | 4470 | 4475 | 4470 | 420 |
| 253 | 20240910 | 151800 | 1282732125 | 4465 | 4475 | 4475 | 4465 | 109 |
| 254 | 20240910 | 151700 | 1282244840 | 4480 | 4485 | 4485 | 4480 | 557 |
| 255 | 20240910 | 151600 | 1279748700 | 4480 | 4485 | 4485 | 4480 | 232 |
| 256 | 20240910 | 151500 | 1278709235 | 4485 | 4485 | 4485 | 4485 | 1437 |
| 257 | 20240910 | 151400 | 1272264290 | 4485 | 4475 | 4485 | 4470 | 2145 |
| 258 | 20240910 | 151300 | 1262660725 | 4480 | 4480 | 4485 | 4480 | 2009 |
| 259 | 20240910 | 151200 | 1253650985 | 4485 | 4470 | 4485 | 4470 | 2569 |
| 260 | 20240910 | 151100 | 1242151970 | 4475 | 4475 | 4480 | 4470 | 3807 |
| 261 | 20240910 | 151000 | 1225113945 | 4475 | 4450 | 4475 | 4450 | 5473 |
| 262 | 20240910 | 150900 | 1200697985 | 4455 | 4455 | 4455 | 4455 | 0 |
| 263 | 20240910 | 150800 | 1200697985 | 4455 | 4445 | 4455 | 4445 | 233 |
| 264 | 20240910 | 150700 | 1199661520 | 4445 | 4440 | 4445 | 4435 | 759 |
| 265 | 20240910 | 150600 | 1196291195 | 4440 | 4440 | 4445 | 4440 | 615 |
| 266 | 20240910 | 150500 | 1193560045 | 4445 | 4445 | 4445 | 4445 | 104 |
| 267 | 20240910 | 150400 | 1193097765 | 4445 | 4450 | 4450 | 4445 | 133 |
| 268 | 20240910 | 150300 | 1192505965 | 4450 | 4455 | 4455 | 4450 | 259 |
| 269 | 20240910 | 150200 | 1191353235 | 4455 | 4450 | 4455 | 4450 | 221 |
| 270 | 20240910 | 150100 | 1190368835 | 4455 | 4435 | 4455 | 4435 | 2284 |
| 271 | 20240910 | 150000 | 1180212330 | 4440 | 4440 | 4440 | 4440 | 21 |
| 272 | 20240910 | 145900 | 1180119090 | 4430 | 4430 | 4430 | 4430 | 45 |
| 273 | 20240910 | 145800 | 1179919740 | 4430 | 4430 | 4430 | 4430 | 158 |
| 274 | 20240910 | 145700 | 1179219800 | 4440 | 4435 | 4440 | 4435 | 20 |
| 275 | 20240910 | 145600 | 1179131095 | 4435 | 4430 | 4435 | 4430 | 1187 |
| 276 | 20240910 | 145500 | 1173872100 | 4435 | 4440 | 4440 | 4435 | 338 |
| 277 | 20240910 | 145400 | 1172371530 | 4440 | 4425 | 4445 | 4410 | 3251 |
| 278 | 20240910 | 145300 | 1158003995 | 4445 | 4430 | 4445 | 4420 | 2418 |
| 279 | 20240910 | 145200 | 1147286370 | 4430 | 4430 | 4430 | 4430 | 250 |
| 280 | 20240910 | 145100 | 1146178870 | 4435 | 4435 | 4435 | 4435 | 0 |
| 281 | 20240910 | 145000 | 1146178870 | 4435 | 4435 | 4435 | 4435 | 0 |
| 282 | 20240910 | 144900 | 1146178870 | 4435 | 4435 | 4435 | 4435 | 0 |
| 283 | 20240910 | 144800 | 1146178870 | 4435 | 4435 | 4435 | 4435 | 0 |
| 284 | 20240910 | 144700 | 1146178870 | 4435 | 4435 | 4435 | 4435 | 9 |
| 285 | 20240910 | 144600 | 1146138955 | 4435 | 4435 | 4435 | 4435 | 1 |
| 286 | 20240910 | 144500 | 1146134520 | 4435 | 4435 | 4435 | 4425 | 927 |
| 287 | 20240910 | 144400 | 1142025980 | 4435 | 4435 | 4435 | 4435 | 199 |
| 288 | 20240910 | 144300 | 1141143415 | 4430 | 4430 | 4435 | 4430 | 87 |
| 289 | 20240910 | 144200 | 1140757745 | 4435 | 4435 | 4435 | 4435 | 15 |
| 290 | 20240910 | 144100 | 1140691220 | 4435 | 4435 | 4435 | 4435 | 0 |
| 291 | 20240910 | 144000 | 1140691220 | 4435 | 4440 | 4440 | 4420 | 1170 |
| 292 | 20240910 | 143900 | 1135514355 | 4440 | 4435 | 4440 | 4430 | 1518 |
| 293 | 20240910 | 143800 | 1128789340 | 4430 | 4425 | 4430 | 4425 | 1598 |
| 294 | 20240910 | 143700 | 1121718035 | 4435 | 4430 | 4435 | 4420 | 441 |
| 295 | 20240910 | 143600 | 1119766305 | 4440 | 4440 | 4440 | 4440 | 177 |
| 296 | 20240910 | 143500 | 1118980425 | 4440 | 4435 | 4440 | 4430 | 1178 |
| 297 | 20240910 | 143400 | 1113757520 | 4445 | 4445 | 4445 | 4445 | 11 |
| 298 | 20240910 | 143300 | 1113708625 | 4445 | 4440 | 4445 | 4435 | 2929 |
| 299 | 20240910 | 143200 | 1100704705 | 4445 | 4445 | 4445 | 4445 | 0 |
| 300 | 20240910 | 143100 | 1100704705 | 4445 | 4450 | 4455 | 4445 | 422 |
| 301 | 20240910 | 143000 | 1098826805 | 4445 | 4445 | 4450 | 4445 | 371 |
| 302 | 20240910 | 142900 | 1097177390 | 4445 | 4460 | 4460 | 4445 | 1257 |
| 303 | 20240910 | 142800 | 1091586230 | 4465 | 4470 | 4470 | 4465 | 2742 |
| 304 | 20240910 | 142700 | 1079339225 | 4475 | 4475 | 4475 | 4465 | 1544 |
| 305 | 20240910 | 142600 | 1072435745 | 4475 | 4480 | 4480 | 4475 | 3916 |
| 306 | 20240910 | 142500 | 1054900240 | 4475 | 4420 | 4480 | 4420 | 33557 |
| 307 | 20240910 | 142400 | 905582615 | 4420 | 4420 | 4420 | 4420 | 10 |
| 308 | 20240910 | 142300 | 905538415 | 4415 | 4420 | 4425 | 4415 | 1076 |
| 309 | 20240910 | 142200 | 900781705 | 4420 | 4420 | 4420 | 4420 | 0 |
| 310 | 20240910 | 142100 | 900781705 | 4420 | 4420 | 4420 | 4420 | 160 |
| 311 | 20240910 | 142000 | 900074505 | 4415 | 4415 | 4415 | 4415 | 2 |
| 312 | 20240910 | 141900 | 900065675 | 4415 | 4415 | 4420 | 4415 | 815 |
| 313 | 20240910 | 141800 | 896467445 | 4415 | 4405 | 4415 | 4405 | 178 |
| 314 | 20240910 | 141700 | 895682535 | 4415 | 4415 | 4415 | 4415 | 6 |
| 315 | 20240910 | 141600 | 895656045 | 4410 | 4410 | 4410 | 4410 | 100 |
| 316 | 20240910 | 141500 | 895215045 | 4415 | 4410 | 4415 | 4410 | 1019 |
| 317 | 20240910 | 141400 | 890720850 | 4410 | 4410 | 4410 | 4410 | 0 |
| 318 | 20240910 | 141300 | 890720850 | 4410 | 4410 | 4410 | 4410 | 8 |
| 319 | 20240910 | 141200 | 890685570 | 4415 | 4415 | 4415 | 4415 | 0 |
| 320 | 20240910 | 141100 | 890685570 | 4415 | 4415 | 4415 | 4415 | 1 |
| 321 | 20240910 | 141000 | 890681155 | 4415 | 4410 | 4415 | 4410 | 620 |
| 322 | 20240910 | 140900 | 887946490 | 4410 | 4410 | 4410 | 4410 | 0 |
| 323 | 20240910 | 140800 | 887946490 | 4410 | 4410 | 4410 | 4410 | 0 |
| 324 | 20240910 | 140700 | 887946490 | 4410 | 4410 | 4410 | 4410 | 0 |
| 325 | 20240910 | 140600 | 887946490 | 4410 | 4410 | 4410 | 4410 | 0 |
| 326 | 20240910 | 140500 | 887946490 | 4410 | 4410 | 4410 | 4410 | 0 |
| 327 | 20240910 | 140400 | 887946490 | 4410 | 4400 | 4410 | 4400 | 362 |
| 328 | 20240910 | 140300 | 886353070 | 4410 | 4410 | 4410 | 4410 | 0 |
| 329 | 20240910 | 140200 | 886353070 | 4410 | 4410 | 4410 | 4410 | 0 |
| 330 | 20240910 | 140100 | 886353070 | 4410 | 4410 | 4410 | 4410 | 50 |
| 331 | 20240910 | 140000 | 886132570 | 4415 | 4405 | 4415 | 4405 | 463 |
| 332 | 20240910 | 135900 | 884092490 | 4405 | 4415 | 4415 | 4405 | 773 |
| 333 | 20240910 | 135800 | 880684220 | 4415 | 4415 | 4415 | 4415 | 0 |
| 334 | 20240910 | 135700 | 880684220 | 4415 | 4410 | 4415 | 4410 | 94 |
| 335 | 20240910 | 135600 | 880269220 | 4410 | 4410 | 4410 | 4410 | 26 |
| 336 | 20240910 | 135500 | 880154560 | 4410 | 4410 | 4410 | 4410 | 1 |
| 337 | 20240910 | 135400 | 880150150 | 4410 | 4410 | 4410 | 4410 | 1 |
| 338 | 20240910 | 135300 | 880145740 | 4405 | 4405 | 4405 | 4405 | 50 |
| 339 | 20240910 | 135200 | 879925490 | 4415 | 4410 | 4415 | 4410 | 3 |
| 340 | 20240910 | 135100 | 879912255 | 4415 | 4410 | 4415 | 4410 | 2 |
| 341 | 20240910 | 135000 | 879903430 | 4410 | 4410 | 4410 | 4410 | 3 |
| 342 | 20240910 | 134900 | 879890200 | 4400 | 4410 | 4410 | 4400 | 36 |
| 343 | 20240910 | 134800 | 879731790 | 4410 | 4405 | 4410 | 4405 | 574 |
| 344 | 20240910 | 134700 | 877202810 | 4400 | 4400 | 4400 | 4400 | 1 |
| 345 | 20240910 | 134600 | 877198410 | 4405 | 4405 | 4405 | 4400 | 12 |
| 346 | 20240910 | 134500 | 877145600 | 4400 | 4400 | 4400 | 4400 | 1 |
| 347 | 20240910 | 134400 | 877141200 | 4400 | 4410 | 4410 | 4400 | 3 |
| 348 | 20240910 | 134300 | 877127980 | 4395 | 4395 | 4395 | 4395 | 1 |
| 349 | 20240910 | 134200 | 877123585 | 4410 | 4410 | 4410 | 4395 | 602 |
| 350 | 20240910 | 134100 | 874474005 | 4410 | 4410 | 4415 | 4405 | 290 |
| 351 | 20240910 | 134000 | 873196255 | 4410 | 4410 | 4410 | 4410 | 10 |
| 352 | 20240910 | 133900 | 873152155 | 4425 | 4425 | 4425 | 4425 | 0 |
| 353 | 20240910 | 133800 | 873152155 | 4425 | 4425 | 4425 | 4425 | 0 |
| 354 | 20240910 | 133700 | 873152155 | 4425 | 4420 | 4425 | 4420 | 117 |
| 355 | 20240910 | 133600 | 872635010 | 4415 | 4410 | 4415 | 4410 | 857 |
| 356 | 20240910 | 133500 | 868854785 | 4410 | 4410 | 4410 | 4410 | 0 |
| 357 | 20240910 | 133400 | 868854785 | 4410 | 4405 | 4410 | 4400 | 23 |
| 358 | 20240910 | 133300 | 868753560 | 4395 | 4405 | 4405 | 4395 | 9 |
| 359 | 20240910 | 133200 | 868713990 | 4400 | 4405 | 4405 | 4400 | 499 |
| 360 | 20240910 | 133100 | 866517680 | 4410 | 4410 | 4410 | 4410 | 806 |
| 361 | 20240910 | 133000 | 862963220 | 4415 | 4415 | 4415 | 4415 | 280 |
| 362 | 20240910 | 132900 | 861727020 | 4420 | 4420 | 4420 | 4420 | 3 |
| 363 | 20240910 | 132800 | 861713760 | 4420 | 4420 | 4420 | 4420 | 11 |
| 364 | 20240910 | 132700 | 861665140 | 4425 | 4425 | 4425 | 4425 | 0 |
| 365 | 20240910 | 132600 | 861665140 | 4425 | 4415 | 4425 | 4415 | 201 |
| 366 | 20240910 | 132500 | 860777715 | 4420 | 4420 | 4420 | 4420 | 0 |
| 367 | 20240910 | 132400 | 860777715 | 4420 | 4420 | 4420 | 4420 | 320 |
| 368 | 20240910 | 132300 | 859363315 | 4420 | 4420 | 4420 | 4420 | 432 |
| 369 | 20240910 | 132200 | 857453875 | 4425 | 4425 | 4425 | 4425 | 1 |
| 370 | 20240910 | 132100 | 857449450 | 4420 | 4425 | 4425 | 4420 | 7 |
| 371 | 20240910 | 132000 | 857418480 | 4420 | 4425 | 4425 | 4420 | 481 |
| 372 | 20240910 | 131900 | 855290560 | 4430 | 4430 | 4435 | 4430 | 1055 |
| 373 | 20240910 | 131800 | 850616905 | 4435 | 4435 | 4435 | 4435 | 1 |
| 374 | 20240910 | 131700 | 850612470 | 4430 | 4430 | 4435 | 4430 | 80 |
| 375 | 20240910 | 131600 | 850258065 | 4430 | 4425 | 4435 | 4425 | 1589 |
| 376 | 20240910 | 131500 | 843219790 | 4430 | 4430 | 4430 | 4430 | 503 |
| 377 | 20240910 | 131400 | 840991500 | 4430 | 4425 | 4430 | 4425 | 1765 |
| 378 | 20240910 | 131300 | 833176375 | 4425 | 4425 | 4425 | 4425 | 1639 |
| 379 | 20240910 | 131200 | 825923800 | 4425 | 4425 | 4430 | 4425 | 2501 |
| 380 | 20240910 | 131100 | 814855135 | 4425 | 4420 | 4425 | 4420 | 2910 |
| 381 | 20240910 | 131000 | 801988385 | 4420 | 4420 | 4420 | 4420 | 0 |
| 382 | 20240910 | 130900 | 801988385 | 4420 | 4410 | 4420 | 4410 | 1647 |
| 383 | 20240910 | 130800 | 794716740 | 4410 | 4410 | 4410 | 4410 | 0 |
| 384 | 20240910 | 130700 | 794716740 | 4410 | 4405 | 4410 | 4400 | 1528 |
| 385 | 20240910 | 130600 | 787991330 | 4410 | 4410 | 4410 | 4410 | 0 |
| 386 | 20240910 | 130500 | 787991330 | 4410 | 4410 | 4410 | 4410 | 0 |
| 387 | 20240910 | 130400 | 787991330 | 4410 | 4410 | 4410 | 4410 | 0 |
| 388 | 20240910 | 130300 | 787991330 | 4410 | 4410 | 4410 | 4410 | 0 |
| 389 | 20240910 | 130200 | 787991330 | 4410 | 4410 | 4410 | 4410 | 0 |
| 390 | 20240910 | 130100 | 787991330 | 4410 | 4415 | 4415 | 4410 | 114 |
| 391 | 20240910 | 130000 | 787488580 | 4415 | 4425 | 4425 | 4415 | 67 |
| 392 | 20240910 | 125900 | 787192765 | 4425 | 4425 | 4425 | 4425 | 5 |
| 393 | 20240910 | 125800 | 787170640 | 4425 | 4415 | 4425 | 4415 | 531 |
| 394 | 20240910 | 125700 | 784825445 | 4425 | 4425 | 4425 | 4425 | 13 |
| 395 | 20240910 | 125600 | 784767920 | 4425 | 4420 | 4425 | 4420 | 531 |
| 396 | 20240910 | 125500 | 782419370 | 4425 | 4425 | 4425 | 4425 | 0 |
| 397 | 20240910 | 125400 | 782419370 | 4425 | 4420 | 4425 | 4420 | 1196 |
| 398 | 20240910 | 125300 | 777132105 | 4420 | 4420 | 4420 | 4420 | 15 |
| 399 | 20240910 | 125200 | 777065805 | 4415 | 4415 | 4420 | 4415 | 1021 |
| 400 | 20240910 | 125100 | 772556355 | 4420 | 4420 | 4420 | 4420 | 0 |
| 401 | 20240910 | 125000 | 772556355 | 4420 | 4420 | 4420 | 4420 | 1 |
| 402 | 20240910 | 124900 | 772551935 | 4425 | 4420 | 4425 | 4420 | 1417 |
| 403 | 20240910 | 124800 | 766287210 | 4415 | 4415 | 4425 | 4410 | 2623 |
| 404 | 20240910 | 124700 | 754704575 | 4415 | 4415 | 4415 | 4410 | 288 |
| 405 | 20240910 | 124600 | 753434160 | 4410 | 4410 | 4410 | 4410 | 153 |
| 406 | 20240910 | 124500 | 752759430 | 4415 | 4415 | 4415 | 4415 | 0 |
| 407 | 20240910 | 124400 | 752759430 | 4415 | 4400 | 4415 | 4400 | 1255 |
| 408 | 20240910 | 124300 | 747236725 | 4415 | 4415 | 4415 | 4405 | 112 |
| 409 | 20240910 | 124200 | 746742520 | 4415 | 4415 | 4415 | 4415 | 40 |
| 410 | 20240910 | 124100 | 746565920 | 4415 | 4415 | 4415 | 4415 | 31 |
| 411 | 20240910 | 124000 | 746429055 | 4415 | 4415 | 4415 | 4415 | 152 |
| 412 | 20240910 | 123900 | 745757975 | 4420 | 4415 | 4420 | 4405 | 1070 |
| 413 | 20240910 | 123800 | 741037850 | 4425 | 4420 | 4425 | 4420 | 1095 |
| 414 | 20240910 | 123700 | 736197130 | 4420 | 4415 | 4420 | 4415 | 1066 |
| 415 | 20240910 | 123600 | 731489775 | 4415 | 4410 | 4415 | 4410 | 2333 |
| 416 | 20240910 | 123500 | 721199460 | 4410 | 4400 | 4410 | 4400 | 1366 |
| 417 | 20240910 | 123400 | 715189050 | 4400 | 4400 | 4400 | 4400 | 447 |
| 418 | 20240910 | 123300 | 713222250 | 4400 | 4385 | 4400 | 4385 | 977 |
| 419 | 20240910 | 123200 | 708923465 | 4400 | 4400 | 4400 | 4400 | 0 |
| 420 | 20240910 | 123100 | 708923465 | 4400 | 4400 | 4400 | 4400 | 0 |
| 421 | 20240910 | 123000 | 708923465 | 4400 | 4400 | 4400 | 4400 | 0 |
| 422 | 20240910 | 122900 | 708923465 | 4400 | 4370 | 4400 | 4370 | 279 |
| 423 | 20240910 | 122800 | 707702735 | 4400 | 4400 | 4400 | 4400 | 0 |
| 424 | 20240910 | 122700 | 707702735 | 4400 | 4400 | 4400 | 4370 | 52 |
| 425 | 20240910 | 122600 | 707475435 | 4400 | 4385 | 4400 | 4385 | 3899 |
| 426 | 20240910 | 122500 | 690345840 | 4385 | 4380 | 4385 | 4365 | 9323 |
| 427 | 20240910 | 122400 | 649611365 | 4385 | 4385 | 4385 | 4385 | 0 |
| 428 | 20240910 | 122300 | 649611365 | 4385 | 4385 | 4385 | 4380 | 206 |
| 429 | 20240910 | 122200 | 648709055 | 4385 | 4385 | 4385 | 4385 | 68 |
| 430 | 20240910 | 122100 | 648410875 | 4385 | 4385 | 4385 | 4380 | 2046 |
| 431 | 20240910 | 122000 | 639440670 | 4380 | 4380 | 4380 | 4380 | 2400 |
| 432 | 20240910 | 121900 | 628928670 | 4385 | 4385 | 4385 | 4385 | 408 |
| 433 | 20240910 | 121800 | 627139590 | 4390 | 4390 | 4390 | 4390 | 100 |
| 434 | 20240910 | 121700 | 626700590 | 4390 | 4390 | 4390 | 4390 | 5 |
| 435 | 20240910 | 121600 | 626678640 | 4390 | 4390 | 4390 | 4390 | 0 |
| 436 | 20240910 | 121500 | 626678640 | 4390 | 4390 | 4390 | 4390 | 0 |
| 437 | 20240910 | 121400 | 626678640 | 4390 | 4390 | 4390 | 4390 | 0 |
| 438 | 20240910 | 121300 | 626678640 | 4390 | 4385 | 4390 | 4380 | 282 |
| 439 | 20240910 | 121200 | 625442935 | 4385 | 4385 | 4385 | 4385 | 54 |
| 440 | 20240910 | 121100 | 625206145 | 4385 | 4385 | 4385 | 4385 | 61 |
| 441 | 20240910 | 121000 | 624938660 | 4390 | 4390 | 4390 | 4390 | 0 |
| 442 | 20240910 | 120900 | 624938660 | 4390 | 4390 | 4390 | 4390 | 0 |
| 443 | 20240910 | 120800 | 624938660 | 4390 | 4395 | 4395 | 4390 | 266 |
| 444 | 20240910 | 120700 | 623770410 | 4400 | 4400 | 4400 | 4400 | 1 |
| 445 | 20240910 | 120600 | 623766010 | 4400 | 4400 | 4400 | 4400 | 0 |
| 446 | 20240910 | 120500 | 623766010 | 4400 | 4400 | 4400 | 4400 | 1 |
| 447 | 20240910 | 120400 | 623761610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 448 | 20240910 | 120300 | 623761610 | 4400 | 4400 | 4400 | 4400 | 936 |
| 449 | 20240910 | 120200 | 619643210 | 4410 | 4410 | 4410 | 4410 | 0 |
| 450 | 20240910 | 120100 | 619643210 | 4410 | 4410 | 4410 | 4410 | 0 |
| 451 | 20240910 | 120000 | 619643210 | 4410 | 4400 | 4410 | 4400 | 2 |
| 452 | 20240910 | 115900 | 619634400 | 4410 | 4410 | 4410 | 4410 | 0 |
| 453 | 20240910 | 115800 | 619634400 | 4410 | 4410 | 4410 | 4410 | 0 |
| 454 | 20240910 | 115700 | 619634400 | 4410 | 4410 | 4410 | 4410 | 0 |
| 455 | 20240910 | 115600 | 619634400 | 4410 | 4410 | 4410 | 4410 | 0 |
| 456 | 20240910 | 115500 | 619634400 | 4410 | 4395 | 4410 | 4395 | 317 |
| 457 | 20240910 | 115400 | 618238375 | 4410 | 4410 | 4410 | 4410 | 0 |
| 458 | 20240910 | 115300 | 618238375 | 4410 | 4410 | 4410 | 4410 | 0 |
| 459 | 20240910 | 115200 | 618238375 | 4410 | 4410 | 4410 | 4410 | 0 |
| 460 | 20240910 | 115100 | 618238375 | 4410 | 4400 | 4410 | 4400 | 233 |
| 461 | 20240910 | 115000 | 617212875 | 4405 | 4405 | 4405 | 4405 | 29 |
| 462 | 20240910 | 114900 | 617085130 | 4410 | 4410 | 4410 | 4410 | 0 |
| 463 | 20240910 | 114800 | 617085130 | 4410 | 4410 | 4410 | 4410 | 0 |
| 464 | 20240910 | 114700 | 617085130 | 4410 | 4410 | 4410 | 4410 | 0 |
| 465 | 20240910 | 114600 | 617085130 | 4410 | 4410 | 4410 | 4410 | 1 |
| 466 | 20240910 | 114500 | 617080720 | 4410 | 4410 | 4410 | 4410 | 0 |
| 467 | 20240910 | 114400 | 617080720 | 4410 | 4410 | 4410 | 4410 | 905 |
| 468 | 20240910 | 114300 | 613089670 | 4410 | 4410 | 4410 | 4410 | 0 |
| 469 | 20240910 | 114200 | 613089670 | 4410 | 4395 | 4410 | 4395 | 53 |
| 470 | 20240910 | 114100 | 612855985 | 4410 | 4400 | 4410 | 4400 | 2886 |
| 471 | 20240910 | 114000 | 600156020 | 4400 | 4395 | 4400 | 4395 | 33 |
| 472 | 20240910 | 113900 | 600010980 | 4400 | 4400 | 4400 | 4400 | 0 |
| 473 | 20240910 | 113800 | 600010980 | 4400 | 4400 | 4400 | 4400 | 3 |
| 474 | 20240910 | 113700 | 599997780 | 4400 | 4395 | 4400 | 4385 | 421 |
| 475 | 20240910 | 113600 | 598149010 | 4400 | 4400 | 4400 | 4400 | 0 |
| 476 | 20240910 | 113500 | 598149010 | 4400 | 4400 | 4400 | 4400 | 1183 |
| 477 | 20240910 | 113400 | 592943810 | 4400 | 4400 | 4400 | 4400 | 0 |
| 478 | 20240910 | 113300 | 592943810 | 4400 | 4400 | 4400 | 4400 | 40 |
| 479 | 20240910 | 113200 | 592767810 | 4400 | 4395 | 4400 | 4395 | 785 |
| 480 | 20240910 | 113100 | 589316960 | 4400 | 4400 | 4400 | 4400 | 0 |
| 481 | 20240910 | 113000 | 589316960 | 4400 | 4400 | 4400 | 4400 | 0 |
| 482 | 20240910 | 112900 | 589316960 | 4400 | 4400 | 4400 | 4400 | 0 |
| 483 | 20240910 | 112800 | 589316960 | 4400 | 4385 | 4400 | 4385 | 81 |
| 484 | 20240910 | 112700 | 588961760 | 4390 | 4390 | 4390 | 4390 | 75 |
| 485 | 20240910 | 112600 | 588632510 | 4405 | 4405 | 4405 | 4405 | 0 |
| 486 | 20240910 | 112500 | 588632510 | 4405 | 4405 | 4405 | 4405 | 73 |
| 487 | 20240910 | 112400 | 588310945 | 4405 | 4405 | 4405 | 4405 | 10 |
| 488 | 20240910 | 112300 | 588266895 | 4405 | 4400 | 4405 | 4390 | 829 |
| 489 | 20240910 | 112200 | 584621820 | 4405 | 4405 | 4405 | 4405 | 98 |
| 490 | 20240910 | 112100 | 584190130 | 4410 | 4410 | 4410 | 4410 | 73 |
| 491 | 20240910 | 112000 | 583868200 | 4410 | 4415 | 4415 | 4400 | 157 |
| 492 | 20240910 | 111900 | 583175520 | 4410 | 4410 | 4415 | 4405 | 2463 |
| 493 | 20240910 | 111800 | 572311430 | 4410 | 4405 | 4410 | 4405 | 2050 |
| 494 | 20240910 | 111700 | 563271930 | 4405 | 4400 | 4405 | 4400 | 3089 |
| 495 | 20240910 | 111600 | 549679400 | 4400 | 4395 | 4400 | 4395 | 1732 |
| 496 | 20240910 | 111500 | 542065290 | 4395 | 4380 | 4395 | 4370 | 2588 |
| 497 | 20240910 | 111400 | 530704275 | 4380 | 4370 | 4380 | 4370 | 216 |
| 498 | 20240910 | 111300 | 529759970 | 4375 | 4375 | 4375 | 4370 | 527 |
| 499 | 20240910 | 111200 | 527455820 | 4380 | 4370 | 4380 | 4370 | 38 |
| 500 | 20240910 | 111100 | 527289750 | 4380 | 4380 | 4380 | 4380 | 0 |
| 501 | 20240910 | 111000 | 527289750 | 4380 | 4380 | 4380 | 4380 | 0 |
| 502 | 20240910 | 110900 | 527289750 | 4380 | 4385 | 4385 | 4370 | 10 |
| 503 | 20240910 | 110800 | 527246025 | 4370 | 4385 | 4385 | 4370 | 51 |
| 504 | 20240910 | 110700 | 527023140 | 4385 | 4385 | 4385 | 4365 | 1302 |
| 505 | 20240910 | 110600 | 521334465 | 4385 | 4375 | 4385 | 4375 | 27 |
| 506 | 20240910 | 110500 | 521216140 | 4370 | 4375 | 4375 | 4370 | 813 |
| 507 | 20240910 | 110400 | 517660600 | 4375 | 4380 | 4380 | 4375 | 1447 |
| 508 | 20240910 | 110300 | 511323545 | 4380 | 4380 | 4385 | 4380 | 799 |
| 509 | 20240910 | 110200 | 507823375 | 4380 | 4380 | 4380 | 4380 | 200 |
| 510 | 20240910 | 110100 | 506947375 | 4385 | 4380 | 4385 | 4375 | 1621 |
| 511 | 20240910 | 110000 | 499848935 | 4385 | 4385 | 4385 | 4385 | 39 |
| 512 | 20240910 | 105900 | 499677920 | 4390 | 4390 | 4395 | 4390 | 25 |
| 513 | 20240910 | 105800 | 499568165 | 4390 | 4390 | 4390 | 4390 | 0 |
| 514 | 20240910 | 105700 | 499568165 | 4390 | 4400 | 4400 | 4390 | 3589 |
| 515 | 20240910 | 105600 | 483793395 | 4400 | 4395 | 4400 | 4395 | 14 |
| 516 | 20240910 | 105500 | 483731820 | 4400 | 4395 | 4400 | 4395 | 62 |
| 517 | 20240910 | 105400 | 483459025 | 4395 | 4395 | 4395 | 4395 | 16 |
| 518 | 20240910 | 105300 | 483388705 | 4395 | 4395 | 4395 | 4395 | 10 |
| 519 | 20240910 | 105200 | 483344755 | 4400 | 4400 | 4405 | 4395 | 417 |
| 520 | 20240910 | 105100 | 481510800 | 4410 | 4410 | 4410 | 4410 | 0 |
| 521 | 20240910 | 105000 | 481510800 | 4410 | 4400 | 4410 | 4400 | 6923 |
| 522 | 20240910 | 104900 | 451008635 | 4400 | 4395 | 4400 | 4395 | 4142 |
| 523 | 20240910 | 104800 | 432792540 | 4395 | 4390 | 4395 | 4390 | 100 |
| 524 | 20240910 | 104700 | 432353260 | 4390 | 4395 | 4395 | 4390 | 194 |
| 525 | 20240910 | 104600 | 431501555 | 4395 | 4395 | 4395 | 4395 | 6 |
| 526 | 20240910 | 104500 | 431475185 | 4395 | 4395 | 4395 | 4395 | 2016 |
| 527 | 20240910 | 104400 | 422614865 | 4395 | 4395 | 4395 | 4395 | 341 |
| 528 | 20240910 | 104300 | 421116170 | 4395 | 4395 | 4395 | 4395 | 94 |
| 529 | 20240910 | 104200 | 420703040 | 4400 | 4400 | 4400 | 4400 | 0 |
| 530 | 20240910 | 104100 | 420703040 | 4400 | 4395 | 4400 | 4395 | 2410 |
| 531 | 20240910 | 104000 | 410109070 | 4400 | 4395 | 4400 | 4385 | 2452 |
| 532 | 20240910 | 103900 | 399336055 | 4400 | 4400 | 4400 | 4400 | 72 |
| 533 | 20240910 | 103800 | 399019255 | 4400 | 4400 | 4400 | 4395 | 1810 |
| 534 | 20240910 | 103700 | 391057755 | 4395 | 4395 | 4400 | 4395 | 1331 |
| 535 | 20240910 | 103600 | 385207100 | 4395 | 4395 | 4395 | 4395 | 1 |
| 536 | 20240910 | 103500 | 385202705 | 4395 | 4395 | 4395 | 4395 | 5 |
| 537 | 20240910 | 103400 | 385180730 | 4395 | 4395 | 4395 | 4395 | 0 |
| 538 | 20240910 | 103300 | 385180730 | 4395 | 4390 | 4395 | 4390 | 1843 |
| 539 | 20240910 | 103200 | 377089295 | 4390 | 4395 | 4400 | 4390 | 1381 |
| 540 | 20240910 | 103100 | 371019910 | 4400 | 4395 | 4400 | 4395 | 1184 |
| 541 | 20240910 | 103000 | 365815615 | 4395 | 4385 | 4395 | 4375 | 580 |
| 542 | 20240910 | 102900 | 363273295 | 4400 | 4390 | 4400 | 4390 | 2374 |
| 543 | 20240910 | 102800 | 352843575 | 4390 | 4390 | 4390 | 4390 | 0 |
| 544 | 20240910 | 102700 | 352843575 | 4390 | 4375 | 4390 | 4370 | 2753 |
| 545 | 20240910 | 102600 | 340784110 | 4380 | 4380 | 4380 | 4380 | 0 |
| 546 | 20240910 | 102500 | 340784110 | 4380 | 4380 | 4380 | 4380 | 79 |
| 547 | 20240910 | 102400 | 340438090 | 4395 | 4395 | 4395 | 4395 | 46 |
| 548 | 20240910 | 102300 | 340235920 | 4395 | 4400 | 4405 | 4375 | 6532 |
| 549 | 20240910 | 102200 | 311539490 | 4400 | 4405 | 4405 | 4400 | 19 |
| 550 | 20240910 | 102100 | 311455870 | 4405 | 4405 | 4410 | 4405 | 4480 |
| 551 | 20240910 | 102000 | 291699585 | 4410 | 4380 | 4410 | 4380 | 9242 |
| 552 | 20240910 | 101900 | 251109065 | 4375 | 4375 | 4375 | 4375 | 43 |
| 553 | 20240910 | 101800 | 250920940 | 4380 | 4380 | 4380 | 4375 | 118 |
| 554 | 20240910 | 101700 | 250404215 | 4380 | 4380 | 4380 | 4380 | 53 |
| 555 | 20240910 | 101600 | 250172075 | 4380 | 4380 | 4380 | 4380 | 45 |
| 556 | 20240910 | 101500 | 249974975 | 4380 | 4370 | 4380 | 4370 | 35 |
| 557 | 20240910 | 101400 | 249821715 | 4370 | 4370 | 4370 | 4370 | 383 |
| 558 | 20240910 | 101300 | 248148005 | 4370 | 4370 | 4370 | 4370 | 967 |
| 559 | 20240910 | 101200 | 243922215 | 4370 | 4365 | 4370 | 4360 | 1764 |
| 560 | 20240910 | 101100 | 236219925 | 4370 | 4370 | 4370 | 4365 | 1540 |
| 561 | 20240910 | 101000 | 229491575 | 4370 | 4370 | 4370 | 4370 | 30 |
| 562 | 20240910 | 100900 | 229360475 | 4365 | 4370 | 4370 | 4365 | 1487 |
| 563 | 20240910 | 100800 | 222863590 | 4380 | 4375 | 4380 | 4370 | 1302 |
| 564 | 20240910 | 100700 | 217172840 | 4380 | 4380 | 4380 | 4380 | 37 |
| 565 | 20240910 | 100600 | 217010780 | 4380 | 4375 | 4380 | 4375 | 84 |
| 566 | 20240910 | 100500 | 216643115 | 4375 | 4370 | 4375 | 4370 | 207 |
| 567 | 20240910 | 100400 | 215738280 | 4380 | 4375 | 4380 | 4375 | 745 |
| 568 | 20240910 | 100300 | 212478290 | 4375 | 4380 | 4380 | 4375 | 328 |
| 569 | 20240910 | 100200 | 211042930 | 4380 | 4370 | 4380 | 4370 | 1481 |
| 570 | 20240910 | 100100 | 204562320 | 4370 | 4370 | 4370 | 4360 | 292 |
| 571 | 20240910 | 100000 | 203287360 | 4370 | 4370 | 4370 | 4370 | 48 |
| 572 | 20240910 | 095900 | 203077600 | 4370 | 4365 | 4370 | 4365 | 778 |
| 573 | 20240910 | 095800 | 199680425 | 4365 | 4365 | 4365 | 4365 | 0 |
| 574 | 20240910 | 095700 | 199680425 | 4365 | 4360 | 4365 | 4360 | 199 |
| 575 | 20240910 | 095600 | 198812485 | 4360 | 4360 | 4360 | 4360 | 2 |
| 576 | 20240910 | 095500 | 198803765 | 4360 | 4360 | 4360 | 4360 | 38 |
| 577 | 20240910 | 095400 | 198638085 | 4360 | 4360 | 4360 | 4360 | 37 |
| 578 | 20240910 | 095300 | 198476765 | 4360 | 4360 | 4360 | 4360 | 0 |
| 579 | 20240910 | 095200 | 198476765 | 4360 | 4360 | 4360 | 4360 | 794 |
| 580 | 20240910 | 095100 | 195014925 | 4350 | 4355 | 4360 | 4350 | 528 |
| 581 | 20240910 | 095000 | 192717030 | 4355 | 4355 | 4355 | 4355 | 4 |
| 582 | 20240910 | 094900 | 192699610 | 4355 | 4355 | 4355 | 4355 | 47 |
| 583 | 20240910 | 094800 | 192494925 | 4355 | 4355 | 4355 | 4355 | 0 |
| 584 | 20240910 | 094700 | 192494925 | 4355 | 4355 | 4360 | 4350 | 297 |
| 585 | 20240910 | 094600 | 191201515 | 4360 | 4360 | 4360 | 4360 | 55 |
| 586 | 20240910 | 094500 | 190961715 | 4360 | 4365 | 4365 | 4360 | 881 |
| 587 | 20240910 | 094400 | 187118265 | 4365 | 4365 | 4365 | 4360 | 126 |
| 588 | 20240910 | 094300 | 186568525 | 4365 | 4365 | 4365 | 4365 | 253 |
| 589 | 20240910 | 094200 | 185464180 | 4365 | 4360 | 4365 | 4355 | 637 |
| 590 | 20240910 | 094100 | 182685940 | 4360 | 4360 | 4360 | 4360 | 71 |
| 591 | 20240910 | 094000 | 182376380 | 4360 | 4360 | 4360 | 4355 | 314 |
| 592 | 20240910 | 093900 | 181008155 | 4360 | 4360 | 4360 | 4360 | 57 |
| 593 | 20240910 | 093800 | 180759635 | 4360 | 4355 | 4360 | 4355 | 209 |
| 594 | 20240910 | 093700 | 179849175 | 4355 | 4355 | 4355 | 4355 | 110 |
| 595 | 20240910 | 093600 | 179370125 | 4360 | 4360 | 4360 | 4360 | 2 |
| 596 | 20240910 | 093500 | 179361405 | 4365 | 4365 | 4365 | 4335 | 719 |
| 597 | 20240910 | 093400 | 176233145 | 4360 | 4370 | 4370 | 4360 | 451 |
| 598 | 20240910 | 093300 | 174262800 | 4370 | 4360 | 4370 | 4360 | 62 |
| 599 | 20240910 | 093200 | 173992390 | 4375 | 4375 | 4375 | 4375 | 0 |
| 600 | 20240910 | 093100 | 173992390 | 4375 | 4370 | 4375 | 4350 | 479 |
| 601 | 20240910 | 093000 | 171897450 | 4375 | 4375 | 4375 | 4375 | 0 |
| 602 | 20240910 | 092900 | 171897450 | 4375 | 4355 | 4375 | 4355 | 343 |
| 603 | 20240910 | 092800 | 170399335 | 4375 | 4365 | 4375 | 4365 | 24 |
| 604 | 20240910 | 092700 | 170294565 | 4355 | 4385 | 4385 | 4350 | 307 |
| 605 | 20240910 | 092600 | 168952325 | 4385 | 4360 | 4385 | 4360 | 2184 |
| 606 | 20240910 | 092500 | 159401490 | 4360 | 4340 | 4360 | 4340 | 1085 |
| 607 | 20240910 | 092400 | 154680685 | 4335 | 4350 | 4350 | 4335 | 77 |
| 608 | 20240910 | 092300 | 154346505 | 4345 | 4350 | 4350 | 4345 | 402 |
| 609 | 20240910 | 092200 | 152597890 | 4345 | 4315 | 4350 | 4315 | 4731 |
| 610 | 20240910 | 092100 | 132110655 | 4315 | 4315 | 4315 | 4310 | 874 |
| 611 | 20240910 | 092000 | 128340995 | 4310 | 4305 | 4310 | 4305 | 702 |
| 612 | 20240910 | 091900 | 125316925 | 4305 | 4310 | 4310 | 4305 | 202 |
| 613 | 20240910 | 091800 | 124447305 | 4305 | 4310 | 4310 | 4305 | 220 |
| 614 | 20240910 | 091700 | 123499470 | 4310 | 4310 | 4310 | 4310 | 8 |
| 615 | 20240910 | 091600 | 123464990 | 4290 | 4295 | 4295 | 4290 | 239 |
| 616 | 20240910 | 091500 | 122439670 | 4310 | 4300 | 4310 | 4290 | 2423 |
| 617 | 20240910 | 091400 | 112020300 | 4310 | 4295 | 4310 | 4295 | 1202 |
| 618 | 20240910 | 091300 | 106854680 | 4295 | 4320 | 4320 | 4295 | 848 |
| 619 | 20240910 | 091200 | 103202075 | 4325 | 4325 | 4325 | 4320 | 165 |
| 620 | 20240910 | 091100 | 102488950 | 4305 | 4305 | 4305 | 4305 | 251 |
| 621 | 20240910 | 091000 | 101408395 | 4305 | 4300 | 4310 | 4300 | 5045 |
| 622 | 20240910 | 090900 | 79710935 | 4300 | 4310 | 4310 | 4300 | 300 |
| 623 | 20240910 | 090800 | 78418945 | 4300 | 4330 | 4330 | 4300 | 1134 |
| 624 | 20240910 | 090700 | 73532270 | 4340 | 4335 | 4340 | 4335 | 5 |
| 625 | 20240910 | 090600 | 73510575 | 4340 | 4340 | 4340 | 4335 | 8312 |
| 626 | 20240910 | 090500 | 37470280 | 4340 | 4340 | 4340 | 4335 | 1461 |
| 627 | 20240910 | 090400 | 31134545 | 4335 | 4340 | 4340 | 4335 | 417 |
| 628 | 20240910 | 090300 | 29326515 | 4355 | 4355 | 4355 | 4355 | 70 |
| 629 | 20240910 | 090200 | 29021665 | 4360 | 4335 | 4360 | 4335 | 77 |
| 630 | 20240910 | 090100 | 28687795 | 4350 | 4330 | 4355 | 4330 | 5118 |
| 631 | 20240910 | 090000 | 6430635 | 4330 | 4300 | 4330 | 4300 | 1495 |