30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 191700 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 8579 |
| 3 | 20240906 | 191600 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 4 | 20240906 | 191500 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 5 | 20240906 | 191400 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 6 | 20240906 | 191300 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 7 | 20240906 | 191200 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 8 | 20240906 | 191100 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 9 | 20240906 | 191000 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 10 | 20240906 | 190900 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 11 | 20240906 | 190800 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 12 | 20240906 | 190700 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 13 | 20240906 | 190600 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 14 | 20240906 | 190500 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 15 | 20240906 | 190400 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 16 | 20240906 | 190300 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 17 | 20240906 | 190200 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 18 | 20240906 | 190100 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 19 | 20240906 | 190000 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 20 | 20240906 | 185900 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 21 | 20240906 | 185800 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 22 | 20240906 | 185700 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 23 | 20240906 | 185600 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 24 | 20240906 | 185500 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 25 | 20240906 | 185400 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 26 | 20240906 | 185300 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 27 | 20240906 | 185200 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 28 | 20240906 | 185100 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 29 | 20240906 | 185000 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 30 | 20240906 | 184900 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 31 | 20240906 | 184800 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 32 | 20240906 | 184700 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 8579 |
| 33 | 20240906 | 184600 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 34 | 20240906 | 184500 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 35 | 20240906 | 184400 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 36 | 20240906 | 184300 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 37 | 20240906 | 184200 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 38 | 20240906 | 184100 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 39 | 20240906 | 184000 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 40 | 20240906 | 183900 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 41 | 20240906 | 183800 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 42 | 20240906 | 183700 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 43 | 20240906 | 183600 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 44 | 20240906 | 183500 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 45 | 20240906 | 183400 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 46 | 20240906 | 183300 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 47 | 20240906 | 183200 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 48 | 20240906 | 183100 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 49 | 20240906 | 183000 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 50 | 20240906 | 182900 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 51 | 20240906 | 182800 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 52 | 20240906 | 182700 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 53 | 20240906 | 182600 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 54 | 20240906 | 182500 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 55 | 20240906 | 182400 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 56 | 20240906 | 182300 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 57 | 20240906 | 182200 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 58 | 20240906 | 182100 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 59 | 20240906 | 182000 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 60 | 20240906 | 181900 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 61 | 20240906 | 181800 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 62 | 20240906 | 181700 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 8579 |
| 63 | 20240906 | 181600 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 64 | 20240906 | 181500 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 65 | 20240906 | 181400 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 66 | 20240906 | 181300 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 67 | 20240906 | 181200 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 68 | 20240906 | 181100 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 69 | 20240906 | 181000 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 70 | 20240906 | 180900 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 71 | 20240906 | 180800 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 72 | 20240906 | 180700 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 73 | 20240906 | 180600 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 74 | 20240906 | 180500 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 75 | 20240906 | 180400 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 76 | 20240906 | 180300 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 77 | 20240906 | 180200 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 78 | 20240906 | 180100 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 79 | 20240906 | 180000 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 80 | 20240906 | 175900 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 81 | 20240906 | 175800 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 82 | 20240906 | 175700 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 83 | 20240906 | 175600 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 84 | 20240906 | 175500 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 85 | 20240906 | 175400 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 86 | 20240906 | 175300 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 87 | 20240906 | 175200 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 88 | 20240906 | 175100 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 89 | 20240906 | 175000 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 90 | 20240906 | 174900 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 91 | 20240906 | 174800 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 92 | 20240906 | 174700 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 8579 |
| 93 | 20240906 | 174600 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 94 | 20240906 | 174500 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 95 | 20240906 | 174400 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 96 | 20240906 | 174300 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 97 | 20240906 | 174200 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 98 | 20240906 | 174100 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 99 | 20240906 | 174000 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 100 | 20240906 | 173900 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 101 | 20240906 | 173800 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 102 | 20240906 | 173700 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 103 | 20240906 | 173600 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 104 | 20240906 | 173500 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 105 | 20240906 | 173400 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 106 | 20240906 | 173300 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 107 | 20240906 | 173200 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 108 | 20240906 | 173100 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 109 | 20240906 | 173000 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 110 | 20240906 | 172900 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 111 | 20240906 | 172800 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 112 | 20240906 | 172700 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 113 | 20240906 | 172600 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 114 | 20240906 | 172500 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 115 | 20240906 | 172400 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 116 | 20240906 | 172300 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 117 | 20240906 | 172200 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 118 | 20240906 | 172100 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 119 | 20240906 | 172000 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 120 | 20240906 | 171900 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 121 | 20240906 | 171800 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 122 | 20240906 | 171700 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 8579 |
| 123 | 20240906 | 171600 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 124 | 20240906 | 171500 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 125 | 20240906 | 171400 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 126 | 20240906 | 171300 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 127 | 20240906 | 171200 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 128 | 20240906 | 171100 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 129 | 20240906 | 171000 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 130 | 20240906 | 170900 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 131 | 20240906 | 170800 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 132 | 20240906 | 170700 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 133 | 20240906 | 170600 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 134 | 20240906 | 170500 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 135 | 20240906 | 170400 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 136 | 20240906 | 170300 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 137 | 20240906 | 170200 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 138 | 20240906 | 170100 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 139 | 20240906 | 170000 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 140 | 20240906 | 165900 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 141 | 20240906 | 165800 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 142 | 20240906 | 165700 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 143 | 20240906 | 165600 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 144 | 20240906 | 165500 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 145 | 20240906 | 165400 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 146 | 20240906 | 165300 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 147 | 20240906 | 165200 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 148 | 20240906 | 165100 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 149 | 20240906 | 165000 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 150 | 20240906 | 164900 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 151 | 20240906 | 164800 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 152 | 20240906 | 164700 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 8579 |
| 153 | 20240906 | 164600 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 154 | 20240906 | 164500 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 155 | 20240906 | 164400 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 156 | 20240906 | 164300 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 157 | 20240906 | 164200 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 158 | 20240906 | 164100 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 159 | 20240906 | 164000 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 160 | 20240906 | 163900 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 161 | 20240906 | 163800 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 162 | 20240906 | 163700 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 163 | 20240906 | 163600 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 164 | 20240906 | 163500 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 165 | 20240906 | 163400 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 166 | 20240906 | 163300 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 167 | 20240906 | 163200 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 168 | 20240906 | 163100 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 169 | 20240906 | 163000 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 170 | 20240906 | 162900 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 171 | 20240906 | 162800 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 172 | 20240906 | 162700 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 173 | 20240906 | 162600 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 174 | 20240906 | 162500 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 175 | 20240906 | 162400 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 176 | 20240906 | 162300 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 177 | 20240906 | 162200 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 178 | 20240906 | 162100 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 179 | 20240906 | 162000 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 180 | 20240906 | 161900 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 181 | 20240906 | 161800 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 182 | 20240906 | 161700 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 8579 |
| 183 | 20240906 | 161600 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 184 | 20240906 | 161500 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 185 | 20240906 | 161400 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 186 | 20240906 | 161300 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 187 | 20240906 | 161200 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 188 | 20240906 | 161100 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 189 | 20240906 | 161000 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 190 | 20240906 | 160900 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 191 | 20240906 | 160800 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 192 | 20240906 | 160700 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 193 | 20240906 | 160600 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 194 | 20240906 | 160500 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 195 | 20240906 | 160400 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 196 | 20240906 | 160300 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 197 | 20240906 | 160200 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 198 | 20240906 | 160100 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 199 | 20240906 | 160000 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 200 | 20240906 | 155900 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 201 | 20240906 | 155800 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 202 | 20240906 | 155700 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 203 | 20240906 | 155600 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 204 | 20240906 | 155500 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 205 | 20240906 | 155400 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 206 | 20240906 | 155300 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 207 | 20240906 | 155200 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 208 | 20240906 | 155100 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 209 | 20240906 | 155000 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 210 | 20240906 | 154900 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 211 | 20240906 | 154800 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 212 | 20240906 | 154700 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 8579 |
| 213 | 20240906 | 154600 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 214 | 20240906 | 154500 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 215 | 20240906 | 154400 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 216 | 20240906 | 154300 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 217 | 20240906 | 154200 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 218 | 20240906 | 154100 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 219 | 20240906 | 154000 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 220 | 20240906 | 153900 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 221 | 20240906 | 153800 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 222 | 20240906 | 153700 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 223 | 20240906 | 153600 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 224 | 20240906 | 153500 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 225 | 20240906 | 153400 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 226 | 20240906 | 153300 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 227 | 20240906 | 153200 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 228 | 20240906 | 153100 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 229 | 20240906 | 153000 | 2320711555 | 3445 | 3445 | 3445 | 3445 | 8579 |
| 230 | 20240906 | 152900 | 2291156900 | 3455 | 3455 | 3455 | 3455 | 0 |
| 231 | 20240906 | 152800 | 2291156900 | 3455 | 3455 | 3455 | 3455 | 0 |
| 232 | 20240906 | 152700 | 2291156900 | 3455 | 3455 | 3455 | 3455 | 0 |
| 233 | 20240906 | 152600 | 2291156900 | 3455 | 3455 | 3455 | 3455 | 0 |
| 234 | 20240906 | 152500 | 2291156900 | 3455 | 3455 | 3455 | 3455 | 0 |
| 235 | 20240906 | 152400 | 2291156900 | 3455 | 3455 | 3455 | 3455 | 0 |
| 236 | 20240906 | 152300 | 2291156900 | 3455 | 3455 | 3455 | 3455 | 0 |
| 237 | 20240906 | 152200 | 2291156900 | 3455 | 3455 | 3455 | 3455 | 0 |
| 238 | 20240906 | 152100 | 2291156900 | 3455 | 3455 | 3455 | 3455 | 0 |
| 239 | 20240906 | 152000 | 2291156900 | 3455 | 3455 | 3455 | 3455 | 0 |
| 240 | 20240906 | 151900 | 2291156900 | 3455 | 3460 | 3460 | 3455 | 888 |
| 241 | 20240906 | 151800 | 2288086235 | 3460 | 3460 | 3465 | 3460 | 2170 |
| 242 | 20240906 | 151700 | 2280578025 | 3460 | 3460 | 3460 | 3460 | 216 |
| 243 | 20240906 | 151600 | 2279830665 | 3460 | 3455 | 3460 | 3455 | 3493 |
| 244 | 20240906 | 151500 | 2267745750 | 3455 | 3460 | 3460 | 3455 | 1146 |
| 245 | 20240906 | 151400 | 2263785600 | 3460 | 3460 | 3460 | 3455 | 2895 |
| 246 | 20240906 | 151300 | 2253773980 | 3465 | 3465 | 3470 | 3460 | 785 |
| 247 | 20240906 | 151200 | 2251054015 | 3465 | 3465 | 3470 | 3460 | 4470 |
| 248 | 20240906 | 151100 | 2235574725 | 3460 | 3445 | 3465 | 3440 | 1958 |
| 249 | 20240906 | 151000 | 2228811085 | 3445 | 3450 | 3460 | 3445 | 3085 |
| 250 | 20240906 | 150900 | 2218160415 | 3445 | 3445 | 3445 | 3440 | 904 |
| 251 | 20240906 | 150800 | 2215049255 | 3445 | 3445 | 3445 | 3440 | 1166 |
| 252 | 20240906 | 150700 | 2211033250 | 3445 | 3450 | 3455 | 3445 | 1662 |
| 253 | 20240906 | 150600 | 2205305775 | 3450 | 3455 | 3455 | 3450 | 688 |
| 254 | 20240906 | 150500 | 2202930525 | 3455 | 3455 | 3460 | 3455 | 250 |
| 255 | 20240906 | 150400 | 2202066725 | 3460 | 3460 | 3460 | 3460 | 127 |
| 256 | 20240906 | 150300 | 2201627305 | 3465 | 3455 | 3465 | 3455 | 1383 |
| 257 | 20240906 | 150200 | 2196842090 | 3455 | 3445 | 3455 | 3445 | 3444 |
| 258 | 20240906 | 150100 | 2184964385 | 3445 | 3440 | 3445 | 3440 | 859 |
| 259 | 20240906 | 150000 | 2182005295 | 3445 | 3445 | 3450 | 3445 | 517 |
| 260 | 20240906 | 145900 | 2180224180 | 3445 | 3450 | 3450 | 3445 | 1103 |
| 261 | 20240906 | 145800 | 2176419000 | 3450 | 3450 | 3455 | 3450 | 766 |
| 262 | 20240906 | 145700 | 2173776215 | 3455 | 3455 | 3455 | 3455 | 922 |
| 263 | 20240906 | 145600 | 2170590705 | 3460 | 3450 | 3460 | 3450 | 885 |
| 264 | 20240906 | 145500 | 2167533270 | 3455 | 3455 | 3455 | 3450 | 976 |
| 265 | 20240906 | 145400 | 2164161355 | 3455 | 3450 | 3460 | 3450 | 2696 |
| 266 | 20240906 | 145300 | 2154843130 | 3455 | 3455 | 3455 | 3450 | 614 |
| 267 | 20240906 | 145200 | 2152722195 | 3450 | 3445 | 3450 | 3445 | 3339 |
| 268 | 20240906 | 145100 | 2141202730 | 3445 | 3445 | 3450 | 3445 | 1004 |
| 269 | 20240906 | 145000 | 2137739850 | 3445 | 3445 | 3445 | 3445 | 481 |
| 270 | 20240906 | 144900 | 2136082805 | 3445 | 3445 | 3445 | 3445 | 216 |
| 271 | 20240906 | 144800 | 2135338685 | 3445 | 3445 | 3445 | 3440 | 3014 |
| 272 | 20240906 | 144700 | 2124955745 | 3440 | 3440 | 3440 | 3440 | 734 |
| 273 | 20240906 | 144600 | 2122430785 | 3440 | 3435 | 3440 | 3435 | 3169 |
| 274 | 20240906 | 144500 | 2111534715 | 3435 | 3435 | 3435 | 3435 | 574 |
| 275 | 20240906 | 144400 | 2109563025 | 3440 | 3440 | 3440 | 3435 | 1341 |
| 276 | 20240906 | 144300 | 2104954560 | 3435 | 3440 | 3445 | 3435 | 2352 |
| 277 | 20240906 | 144200 | 2096869280 | 3440 | 3440 | 3445 | 3440 | 3195 |
| 278 | 20240906 | 144100 | 2085876730 | 3440 | 3440 | 3445 | 3440 | 1841 |
| 279 | 20240906 | 144000 | 2079543635 | 3440 | 3445 | 3445 | 3440 | 184 |
| 280 | 20240906 | 143900 | 2078909825 | 3445 | 3445 | 3445 | 3440 | 23 |
| 281 | 20240906 | 143800 | 2078830595 | 3445 | 3445 | 3445 | 3440 | 525 |
| 282 | 20240906 | 143700 | 2077023905 | 3445 | 3445 | 3445 | 3445 | 42 |
| 283 | 20240906 | 143600 | 2076879215 | 3440 | 3445 | 3445 | 3440 | 390 |
| 284 | 20240906 | 143500 | 2075536265 | 3445 | 3445 | 3445 | 3445 | 29 |
| 285 | 20240906 | 143400 | 2075436360 | 3440 | 3445 | 3450 | 3440 | 2554 |
| 286 | 20240906 | 143300 | 2066644545 | 3450 | 3450 | 3450 | 3450 | 29 |
| 287 | 20240906 | 143200 | 2066544495 | 3445 | 3445 | 3445 | 3445 | 235 |
| 288 | 20240906 | 143100 | 2065734920 | 3445 | 3445 | 3450 | 3445 | 2874 |
| 289 | 20240906 | 143000 | 2055821475 | 3450 | 3445 | 3450 | 3445 | 86 |
| 290 | 20240906 | 142900 | 2055525100 | 3445 | 3445 | 3445 | 3445 | 555 |
| 291 | 20240906 | 142800 | 2053613125 | 3440 | 3445 | 3445 | 3440 | 1741 |
| 292 | 20240906 | 142700 | 2047618510 | 3445 | 3445 | 3445 | 3445 | 373 |
| 293 | 20240906 | 142600 | 2046333525 | 3445 | 3445 | 3445 | 3440 | 622 |
| 294 | 20240906 | 142500 | 2044191310 | 3445 | 3445 | 3445 | 3440 | 108 |
| 295 | 20240906 | 142400 | 2043819395 | 3445 | 3440 | 3445 | 3440 | 681 |
| 296 | 20240906 | 142300 | 2041476450 | 3445 | 3445 | 3445 | 3445 | 2 |
| 297 | 20240906 | 142200 | 2041469560 | 3445 | 3445 | 3445 | 3440 | 484 |
| 298 | 20240906 | 142100 | 2039802635 | 3445 | 3445 | 3445 | 3440 | 1673 |
| 299 | 20240906 | 142000 | 2034046985 | 3440 | 3445 | 3445 | 3440 | 807 |
| 300 | 20240906 | 141900 | 2031269760 | 3445 | 3445 | 3445 | 3445 | 309 |
| 301 | 20240906 | 141800 | 2030205255 | 3445 | 3445 | 3445 | 3440 | 678 |
| 302 | 20240906 | 141700 | 2027869795 | 3440 | 3445 | 3445 | 3440 | 989 |
| 303 | 20240906 | 141600 | 2024466460 | 3445 | 3445 | 3445 | 3440 | 519 |
| 304 | 20240906 | 141500 | 2022678845 | 3445 | 3445 | 3445 | 3440 | 2115 |
| 305 | 20240906 | 141400 | 2015394165 | 3450 | 3450 | 3450 | 3450 | 46 |
| 306 | 20240906 | 141300 | 2015235465 | 3450 | 3450 | 3450 | 3445 | 744 |
| 307 | 20240906 | 141200 | 2012670630 | 3450 | 3445 | 3450 | 3445 | 71 |
| 308 | 20240906 | 141100 | 2012426030 | 3450 | 3445 | 3450 | 3445 | 330 |
| 309 | 20240906 | 141000 | 2011289175 | 3445 | 3445 | 3445 | 3445 | 5 |
| 310 | 20240906 | 140900 | 2011271950 | 3450 | 3445 | 3450 | 3445 | 1390 |
| 311 | 20240906 | 140800 | 2006483375 | 3450 | 3450 | 3450 | 3445 | 262 |
| 312 | 20240906 | 140700 | 2005579520 | 3450 | 3450 | 3450 | 3450 | 154 |
| 313 | 20240906 | 140600 | 2005048220 | 3450 | 3450 | 3450 | 3450 | 1336 |
| 314 | 20240906 | 140500 | 2000439020 | 3455 | 3455 | 3455 | 3455 | 1 |
| 315 | 20240906 | 140400 | 2000435565 | 3450 | 3450 | 3450 | 3450 | 320 |
| 316 | 20240906 | 140300 | 1999331565 | 3450 | 3455 | 3455 | 3450 | 852 |
| 317 | 20240906 | 140200 | 1996388005 | 3455 | 3455 | 3455 | 3455 | 189 |
| 318 | 20240906 | 140100 | 1995735010 | 3460 | 3460 | 3460 | 3460 | 3 |
| 319 | 20240906 | 140000 | 1995724630 | 3460 | 3455 | 3460 | 3455 | 150 |
| 320 | 20240906 | 135900 | 1995205880 | 3460 | 3460 | 3460 | 3460 | 5378 |
| 321 | 20240906 | 135800 | 1976598000 | 3455 | 3460 | 3460 | 3455 | 51 |
| 322 | 20240906 | 135700 | 1976421790 | 3455 | 3460 | 3460 | 3455 | 534 |
| 323 | 20240906 | 135600 | 1974574310 | 3460 | 3460 | 3460 | 3460 | 11 |
| 324 | 20240906 | 135500 | 1974536250 | 3460 | 3455 | 3460 | 3455 | 3221 |
| 325 | 20240906 | 135400 | 1963407690 | 3455 | 3455 | 3455 | 3455 | 72 |
| 326 | 20240906 | 135300 | 1963158930 | 3455 | 3455 | 3455 | 3455 | 440 |
| 327 | 20240906 | 135200 | 1961638730 | 3455 | 3455 | 3455 | 3455 | 57 |
| 328 | 20240906 | 135100 | 1961441795 | 3455 | 3460 | 3460 | 3455 | 1843 |
| 329 | 20240906 | 135000 | 1955074175 | 3460 | 3460 | 3460 | 3460 | 62 |
| 330 | 20240906 | 134900 | 1954859655 | 3460 | 3460 | 3460 | 3460 | 0 |
| 331 | 20240906 | 134800 | 1954859655 | 3460 | 3455 | 3460 | 3455 | 3650 |
| 332 | 20240906 | 134700 | 1942248610 | 3455 | 3455 | 3455 | 3455 | 1035 |
| 333 | 20240906 | 134600 | 1938672685 | 3460 | 3460 | 3460 | 3460 | 1 |
| 334 | 20240906 | 134500 | 1938669225 | 3460 | 3455 | 3460 | 3455 | 80 |
| 335 | 20240906 | 134400 | 1938392575 | 3460 | 3460 | 3460 | 3460 | 22 |
| 336 | 20240906 | 134300 | 1938316455 | 3460 | 3455 | 3460 | 3450 | 2227 |
| 337 | 20240906 | 134200 | 1930630255 | 3455 | 3455 | 3455 | 3455 | 19 |
| 338 | 20240906 | 134100 | 1930564610 | 3455 | 3455 | 3455 | 3455 | 83 |
| 339 | 20240906 | 134000 | 1930277845 | 3455 | 3455 | 3455 | 3455 | 113 |
| 340 | 20240906 | 133900 | 1929887430 | 3455 | 3455 | 3455 | 3455 | 0 |
| 341 | 20240906 | 133800 | 1929887430 | 3455 | 3450 | 3455 | 3450 | 251 |
| 342 | 20240906 | 133700 | 1929021475 | 3455 | 3455 | 3455 | 3455 | 34 |
| 343 | 20240906 | 133600 | 1928904005 | 3455 | 3455 | 3455 | 3450 | 132 |
| 344 | 20240906 | 133500 | 1928447975 | 3455 | 3455 | 3455 | 3455 | 25 |
| 345 | 20240906 | 133400 | 1928361600 | 3455 | 3455 | 3455 | 3455 | 0 |
| 346 | 20240906 | 133300 | 1928361600 | 3455 | 3455 | 3455 | 3455 | 222 |
| 347 | 20240906 | 133200 | 1927594590 | 3450 | 3450 | 3450 | 3450 | 0 |
| 348 | 20240906 | 133100 | 1927594590 | 3450 | 3450 | 3450 | 3450 | 0 |
| 349 | 20240906 | 133000 | 1927594590 | 3450 | 3450 | 3450 | 3450 | 0 |
| 350 | 20240906 | 132900 | 1927594590 | 3450 | 3450 | 3455 | 3450 | 2337 |
| 351 | 20240906 | 132800 | 1919521310 | 3450 | 3455 | 3455 | 3450 | 17 |
| 352 | 20240906 | 132700 | 1919462610 | 3455 | 3455 | 3455 | 3455 | 16 |
| 353 | 20240906 | 132600 | 1919407330 | 3455 | 3455 | 3455 | 3455 | 1121 |
| 354 | 20240906 | 132500 | 1915534275 | 3455 | 3460 | 3460 | 3455 | 386 |
| 355 | 20240906 | 132400 | 1914199645 | 3460 | 3460 | 3460 | 3460 | 21 |
| 356 | 20240906 | 132300 | 1914126985 | 3460 | 3450 | 3460 | 3450 | 535 |
| 357 | 20240906 | 132200 | 1912279560 | 3455 | 3460 | 3460 | 3455 | 334 |
| 358 | 20240906 | 132100 | 1911125540 | 3460 | 3455 | 3460 | 3455 | 3 |
| 359 | 20240906 | 132000 | 1911115165 | 3455 | 3455 | 3455 | 3455 | 1194 |
| 360 | 20240906 | 131900 | 1906989895 | 3460 | 3460 | 3460 | 3460 | 5 |
| 361 | 20240906 | 131800 | 1906972595 | 3460 | 3460 | 3460 | 3460 | 8 |
| 362 | 20240906 | 131700 | 1906944915 | 3455 | 3450 | 3455 | 3450 | 1325 |
| 363 | 20240906 | 131600 | 1902373405 | 3450 | 3450 | 3450 | 3450 | 150 |
| 364 | 20240906 | 131500 | 1901855905 | 3445 | 3450 | 3450 | 3445 | 1610 |
| 365 | 20240906 | 131400 | 1896309285 | 3450 | 3445 | 3450 | 3445 | 104 |
| 366 | 20240906 | 131300 | 1895950585 | 3450 | 3445 | 3450 | 3445 | 14 |
| 367 | 20240906 | 131200 | 1895902310 | 3440 | 3455 | 3455 | 3440 | 1360 |
| 368 | 20240906 | 131100 | 1891214680 | 3450 | 3450 | 3450 | 3450 | 4 |
| 369 | 20240906 | 131000 | 1891200880 | 3450 | 3450 | 3450 | 3450 | 255 |
| 370 | 20240906 | 130900 | 1890321130 | 3450 | 3445 | 3450 | 3445 | 199 |
| 371 | 20240906 | 130800 | 1889634630 | 3445 | 3440 | 3450 | 3440 | 5605 |
| 372 | 20240906 | 130700 | 1870325065 | 3445 | 3445 | 3445 | 3445 | 0 |
| 373 | 20240906 | 130600 | 1870325065 | 3445 | 3445 | 3445 | 3445 | 1 |
| 374 | 20240906 | 130500 | 1870321620 | 3445 | 3445 | 3445 | 3445 | 2195 |
| 375 | 20240906 | 130400 | 1862759845 | 3450 | 3450 | 3450 | 3450 | 23167 |
| 376 | 20240906 | 130300 | 1782833695 | 3450 | 3450 | 3450 | 3450 | 143 |
| 377 | 20240906 | 130200 | 1782340345 | 3450 | 3455 | 3455 | 3450 | 2821 |
| 378 | 20240906 | 130100 | 1772605015 | 3455 | 3455 | 3455 | 3455 | 529 |
| 379 | 20240906 | 130000 | 1770777320 | 3455 | 3455 | 3455 | 3455 | 1086 |
| 380 | 20240906 | 125900 | 1767025190 | 3455 | 3455 | 3455 | 3455 | 236 |
| 381 | 20240906 | 125800 | 1766209810 | 3455 | 3455 | 3455 | 3455 | 410 |
| 382 | 20240906 | 125700 | 1764793260 | 3455 | 3450 | 3455 | 3450 | 494 |
| 383 | 20240906 | 125600 | 1763088390 | 3455 | 3455 | 3455 | 3455 | 1089 |
| 384 | 20240906 | 125500 | 1759325895 | 3455 | 3455 | 3455 | 3455 | 121 |
| 385 | 20240906 | 125400 | 1758907840 | 3460 | 3455 | 3460 | 3455 | 95 |
| 386 | 20240906 | 125300 | 1758579610 | 3450 | 3455 | 3455 | 3450 | 53 |
| 387 | 20240906 | 125200 | 1758396505 | 3455 | 3455 | 3455 | 3455 | 276 |
| 388 | 20240906 | 125100 | 1757442925 | 3455 | 3460 | 3460 | 3455 | 38 |
| 389 | 20240906 | 125000 | 1757311485 | 3460 | 3455 | 3460 | 3450 | 930 |
| 390 | 20240906 | 124900 | 1754099315 | 3455 | 3465 | 3465 | 3455 | 1161 |
| 391 | 20240906 | 124800 | 1750082720 | 3465 | 3465 | 3465 | 3465 | 1 |
| 392 | 20240906 | 124700 | 1750079255 | 3465 | 3455 | 3465 | 3455 | 6240 |
| 393 | 20240906 | 124600 | 1728488230 | 3455 | 3460 | 3460 | 3455 | 1337 |
| 394 | 20240906 | 124500 | 1723868810 | 3460 | 3460 | 3460 | 3455 | 222 |
| 395 | 20240906 | 124400 | 1723101755 | 3460 | 3455 | 3460 | 3455 | 63 |
| 396 | 20240906 | 124300 | 1722883930 | 3460 | 3460 | 3460 | 3455 | 4 |
| 397 | 20240906 | 124200 | 1722870100 | 3460 | 3460 | 3460 | 3460 | 461 |
| 398 | 20240906 | 124100 | 1721275040 | 3460 | 3460 | 3460 | 3460 | 6 |
| 399 | 20240906 | 124000 | 1721254280 | 3460 | 3455 | 3460 | 3455 | 176 |
| 400 | 20240906 | 123900 | 1720645720 | 3455 | 3450 | 3455 | 3450 | 109 |
| 401 | 20240906 | 123800 | 1720269195 | 3450 | 3450 | 3450 | 3450 | 0 |
| 402 | 20240906 | 123700 | 1720269195 | 3450 | 3450 | 3455 | 3450 | 2150 |
| 403 | 20240906 | 123600 | 1712851685 | 3455 | 3455 | 3455 | 3455 | 1235 |
| 404 | 20240906 | 123500 | 1708584760 | 3455 | 3455 | 3455 | 3455 | 1033 |
| 405 | 20240906 | 123400 | 1705015745 | 3450 | 3450 | 3450 | 3450 | 100 |
| 406 | 20240906 | 123300 | 1704670745 | 3450 | 3455 | 3455 | 3450 | 90 |
| 407 | 20240906 | 123200 | 1704359800 | 3455 | 3450 | 3455 | 3450 | 1087 |
| 408 | 20240906 | 123100 | 1700609150 | 3455 | 3455 | 3455 | 3455 | 82 |
| 409 | 20240906 | 123000 | 1700325840 | 3455 | 3455 | 3455 | 3455 | 14 |
| 410 | 20240906 | 122900 | 1700277470 | 3455 | 3455 | 3455 | 3455 | 300 |
| 411 | 20240906 | 122800 | 1699240970 | 3455 | 3455 | 3455 | 3455 | 205 |
| 412 | 20240906 | 122700 | 1698532695 | 3455 | 3455 | 3455 | 3455 | 246 |
| 413 | 20240906 | 122600 | 1697682765 | 3455 | 3455 | 3455 | 3455 | 1795 |
| 414 | 20240906 | 122500 | 1691481040 | 3460 | 3460 | 3460 | 3460 | 12 |
| 415 | 20240906 | 122400 | 1691439520 | 3460 | 3455 | 3460 | 3455 | 474 |
| 416 | 20240906 | 122300 | 1689800060 | 3455 | 3450 | 3460 | 3450 | 166 |
| 417 | 20240906 | 122200 | 1689226605 | 3450 | 3450 | 3455 | 3450 | 484 |
| 418 | 20240906 | 122100 | 1687556400 | 3455 | 3455 | 3455 | 3450 | 95 |
| 419 | 20240906 | 122000 | 1687228250 | 3455 | 3455 | 3455 | 3455 | 130 |
| 420 | 20240906 | 121900 | 1686779100 | 3455 | 3455 | 3455 | 3455 | 484 |
| 421 | 20240906 | 121800 | 1685106880 | 3450 | 3450 | 3450 | 3450 | 42 |
| 422 | 20240906 | 121700 | 1684961980 | 3450 | 3455 | 3455 | 3450 | 102 |
| 423 | 20240906 | 121600 | 1684610075 | 3455 | 3455 | 3455 | 3455 | 416 |
| 424 | 20240906 | 121500 | 1683172795 | 3455 | 3455 | 3455 | 3455 | 0 |
| 425 | 20240906 | 121400 | 1683172795 | 3455 | 3455 | 3455 | 3455 | 30 |
| 426 | 20240906 | 121300 | 1683069145 | 3455 | 3455 | 3455 | 3455 | 1 |
| 427 | 20240906 | 121200 | 1683065690 | 3455 | 3455 | 3455 | 3455 | 644 |
| 428 | 20240906 | 121100 | 1680840670 | 3455 | 3465 | 3470 | 3455 | 1508 |
| 429 | 20240906 | 121000 | 1675622720 | 3465 | 3465 | 3465 | 3465 | 430 |
| 430 | 20240906 | 120900 | 1674132770 | 3465 | 3465 | 3465 | 3465 | 41 |
| 431 | 20240906 | 120800 | 1673990705 | 3465 | 3465 | 3465 | 3465 | 0 |
| 432 | 20240906 | 120700 | 1673990705 | 3465 | 3465 | 3465 | 3465 | 24 |
| 433 | 20240906 | 120600 | 1673907545 | 3465 | 3460 | 3465 | 3460 | 2050 |
| 434 | 20240906 | 120500 | 1666814115 | 3455 | 3450 | 3455 | 3450 | 437 |
| 435 | 20240906 | 120400 | 1665304355 | 3450 | 3450 | 3450 | 3450 | 15 |
| 436 | 20240906 | 120300 | 1665252605 | 3450 | 3445 | 3450 | 3445 | 5063 |
| 437 | 20240906 | 120200 | 1647785335 | 3445 | 3445 | 3445 | 3445 | 15 |
| 438 | 20240906 | 120100 | 1647733660 | 3445 | 3445 | 3445 | 3445 | 440 |
| 439 | 20240906 | 120000 | 1646217860 | 3445 | 3445 | 3445 | 3445 | 30 |
| 440 | 20240906 | 115900 | 1646114510 | 3450 | 3450 | 3450 | 3450 | 1 |
| 441 | 20240906 | 115800 | 1646111060 | 3445 | 3450 | 3450 | 3445 | 243 |
| 442 | 20240906 | 115700 | 1645272785 | 3450 | 3450 | 3450 | 3450 | 108 |
| 443 | 20240906 | 115600 | 1644900185 | 3450 | 3445 | 3450 | 3445 | 77 |
| 444 | 20240906 | 115500 | 1644634610 | 3445 | 3445 | 3445 | 3445 | 562 |
| 445 | 20240906 | 115400 | 1642698520 | 3450 | 3445 | 3450 | 3445 | 55 |
| 446 | 20240906 | 115300 | 1642508920 | 3450 | 3445 | 3450 | 3445 | 33 |
| 447 | 20240906 | 115200 | 1642395230 | 3445 | 3445 | 3445 | 3445 | 54 |
| 448 | 20240906 | 115100 | 1642209200 | 3440 | 3445 | 3445 | 3440 | 2155 |
| 449 | 20240906 | 115000 | 1634786765 | 3445 | 3445 | 3445 | 3440 | 490 |
| 450 | 20240906 | 114900 | 1633100405 | 3440 | 3445 | 3445 | 3440 | 530 |
| 451 | 20240906 | 114800 | 1631276905 | 3440 | 3445 | 3445 | 3440 | 4064 |
| 452 | 20240906 | 114700 | 1617281540 | 3445 | 3445 | 3450 | 3445 | 235 |
| 453 | 20240906 | 114600 | 1616471960 | 3445 | 3445 | 3445 | 3445 | 306 |
| 454 | 20240906 | 114500 | 1615417790 | 3450 | 3450 | 3450 | 3450 | 5384 |
| 455 | 20240906 | 114400 | 1596842990 | 3450 | 3455 | 3455 | 3450 | 2232 |
| 456 | 20240906 | 114300 | 1589142575 | 3455 | 3450 | 3455 | 3450 | 4260 |
| 457 | 20240906 | 114200 | 1574424430 | 3455 | 3455 | 3455 | 3455 | 6 |
| 458 | 20240906 | 114100 | 1574403700 | 3450 | 3455 | 3455 | 3450 | 2523 |
| 459 | 20240906 | 114000 | 1565686750 | 3455 | 3455 | 3460 | 3455 | 813 |
| 460 | 20240906 | 113900 | 1562873960 | 3460 | 3460 | 3460 | 3455 | 217 |
| 461 | 20240906 | 113800 | 1562123290 | 3460 | 3460 | 3460 | 3460 | 136 |
| 462 | 20240906 | 113700 | 1561652730 | 3465 | 3470 | 3470 | 3460 | 4031 |
| 463 | 20240906 | 113600 | 1547690700 | 3470 | 3480 | 3480 | 3470 | 3 |
| 464 | 20240906 | 113500 | 1547680270 | 3475 | 3485 | 3485 | 3475 | 1448 |
| 465 | 20240906 | 113400 | 1542648420 | 3485 | 3480 | 3485 | 3480 | 251 |
| 466 | 20240906 | 113300 | 1541774645 | 3480 | 3475 | 3480 | 3475 | 163 |
| 467 | 20240906 | 113200 | 1541207485 | 3475 | 3480 | 3485 | 3475 | 5930 |
| 468 | 20240906 | 113100 | 1520547760 | 3480 | 3480 | 3480 | 3480 | 69 |
| 469 | 20240906 | 113000 | 1520307640 | 3480 | 3475 | 3485 | 3475 | 32 |
| 470 | 20240906 | 112900 | 1520196225 | 3480 | 3480 | 3480 | 3475 | 384 |
| 471 | 20240906 | 112800 | 1518860075 | 3480 | 3480 | 3480 | 3480 | 120 |
| 472 | 20240906 | 112700 | 1518442475 | 3480 | 3475 | 3480 | 3475 | 1190 |
| 473 | 20240906 | 112600 | 1514301280 | 3475 | 3475 | 3475 | 3475 | 19 |
| 474 | 20240906 | 112500 | 1514235255 | 3475 | 3475 | 3480 | 3470 | 333 |
| 475 | 20240906 | 112400 | 1513078180 | 3480 | 3475 | 3480 | 3470 | 841 |
| 476 | 20240906 | 112300 | 1510155850 | 3475 | 3480 | 3480 | 3475 | 102 |
| 477 | 20240906 | 112200 | 1509801270 | 3480 | 3480 | 3480 | 3480 | 84 |
| 478 | 20240906 | 112100 | 1509508950 | 3475 | 3480 | 3480 | 3475 | 841 |
| 479 | 20240906 | 112000 | 1506582525 | 3480 | 3480 | 3480 | 3480 | 2 |
| 480 | 20240906 | 111900 | 1506575565 | 3480 | 3480 | 3480 | 3480 | 676 |
| 481 | 20240906 | 111800 | 1504223085 | 3480 | 3480 | 3480 | 3480 | 1 |
| 482 | 20240906 | 111700 | 1504219605 | 3480 | 3475 | 3480 | 3470 | 110 |
| 483 | 20240906 | 111600 | 1503837500 | 3470 | 3475 | 3475 | 3470 | 309 |
| 484 | 20240906 | 111500 | 1502764210 | 3480 | 3475 | 3480 | 3475 | 311 |
| 485 | 20240906 | 111400 | 1501682345 | 3475 | 3475 | 3475 | 3475 | 79 |
| 486 | 20240906 | 111300 | 1501407820 | 3475 | 3480 | 3480 | 3475 | 202 |
| 487 | 20240906 | 111200 | 1500705160 | 3480 | 3480 | 3480 | 3480 | 22 |
| 488 | 20240906 | 111100 | 1500628600 | 3480 | 3480 | 3480 | 3480 | 2621 |
| 489 | 20240906 | 111000 | 1491507520 | 3480 | 3480 | 3485 | 3480 | 124 |
| 490 | 20240906 | 110900 | 1491075865 | 3480 | 3485 | 3485 | 3480 | 929 |
| 491 | 20240906 | 110800 | 1487840920 | 3485 | 3485 | 3485 | 3485 | 30 |
| 492 | 20240906 | 110700 | 1487736370 | 3485 | 3490 | 3490 | 3485 | 12 |
| 493 | 20240906 | 110600 | 1487694495 | 3490 | 3485 | 3490 | 3480 | 19 |
| 494 | 20240906 | 110500 | 1487628345 | 3490 | 3500 | 3500 | 3490 | 1210 |
| 495 | 20240906 | 110400 | 1483404435 | 3495 | 3500 | 3500 | 3495 | 104 |
| 496 | 20240906 | 110300 | 1483040935 | 3490 | 3470 | 3490 | 3470 | 1170 |
| 497 | 20240906 | 110200 | 1478970085 | 3470 | 3475 | 3475 | 3470 | 393 |
| 498 | 20240906 | 110100 | 1477605705 | 3475 | 3475 | 3475 | 3475 | 194 |
| 499 | 20240906 | 110000 | 1476931555 | 3475 | 3485 | 3485 | 3475 | 3164 |
| 500 | 20240906 | 105900 | 1465920820 | 3485 | 3485 | 3485 | 3485 | 309 |
| 501 | 20240906 | 105800 | 1464843955 | 3485 | 3480 | 3485 | 3480 | 3 |
| 502 | 20240906 | 105700 | 1464833505 | 3480 | 3480 | 3485 | 3480 | 1236 |
| 503 | 20240906 | 105600 | 1460532190 | 3475 | 3480 | 3480 | 3475 | 754 |
| 504 | 20240906 | 105500 | 1457911040 | 3480 | 3485 | 3495 | 3480 | 8264 |
| 505 | 20240906 | 105400 | 1429052945 | 3490 | 3495 | 3495 | 3490 | 6251 |
| 506 | 20240906 | 105300 | 1407206660 | 3490 | 3495 | 3495 | 3490 | 187 |
| 507 | 20240906 | 105200 | 1406553105 | 3490 | 3490 | 3490 | 3490 | 12 |
| 508 | 20240906 | 105100 | 1406511225 | 3490 | 3490 | 3490 | 3490 | 31 |
| 509 | 20240906 | 105000 | 1406403035 | 3490 | 3480 | 3490 | 3480 | 6654 |
| 510 | 20240906 | 104900 | 1383214330 | 3475 | 3475 | 3475 | 3475 | 0 |
| 511 | 20240906 | 104800 | 1383214330 | 3475 | 3485 | 3485 | 3475 | 178 |
| 512 | 20240906 | 104700 | 1382595710 | 3485 | 3485 | 3485 | 3485 | 14 |
| 513 | 20240906 | 104600 | 1382546920 | 3475 | 3485 | 3485 | 3475 | 213 |
| 514 | 20240906 | 104500 | 1381805810 | 3485 | 3485 | 3485 | 3485 | 1 |
| 515 | 20240906 | 104400 | 1381802325 | 3480 | 3480 | 3480 | 3480 | 2077 |
| 516 | 20240906 | 104300 | 1374574365 | 3475 | 3475 | 3475 | 3475 | 1 |
| 517 | 20240906 | 104200 | 1374570890 | 3475 | 3470 | 3475 | 3470 | 1502 |
| 518 | 20240906 | 104100 | 1369352035 | 3470 | 3470 | 3470 | 3470 | 309 |
| 519 | 20240906 | 104000 | 1368279805 | 3470 | 3465 | 3470 | 3465 | 355 |
| 520 | 20240906 | 103900 | 1367048125 | 3470 | 3470 | 3470 | 3470 | 36 |
| 521 | 20240906 | 103800 | 1366923205 | 3465 | 3465 | 3465 | 3465 | 26 |
| 522 | 20240906 | 103700 | 1366833115 | 3465 | 3470 | 3470 | 3465 | 466 |
| 523 | 20240906 | 103600 | 1365217495 | 3470 | 3465 | 3470 | 3465 | 397 |
| 524 | 20240906 | 103500 | 1363840405 | 3470 | 3470 | 3470 | 3470 | 4 |
| 525 | 20240906 | 103400 | 1363826525 | 3460 | 3460 | 3460 | 3460 | 0 |
| 526 | 20240906 | 103300 | 1363826525 | 3460 | 3465 | 3465 | 3460 | 1565 |
| 527 | 20240906 | 103200 | 1358403845 | 3465 | 3460 | 3465 | 3460 | 622 |
| 528 | 20240906 | 103100 | 1356251625 | 3455 | 3460 | 3460 | 3455 | 1829 |
| 529 | 20240906 | 103000 | 1349923725 | 3460 | 3475 | 3475 | 3460 | 4531 |
| 530 | 20240906 | 102900 | 1334232165 | 3480 | 3475 | 3480 | 3475 | 502 |
| 531 | 20240906 | 102800 | 1332487705 | 3480 | 3475 | 3480 | 3475 | 86 |
| 532 | 20240906 | 102700 | 1332188675 | 3475 | 3465 | 3475 | 3465 | 1592 |
| 533 | 20240906 | 102600 | 1326666150 | 3465 | 3465 | 3465 | 3465 | 0 |
| 534 | 20240906 | 102500 | 1326666150 | 3465 | 3475 | 3475 | 3465 | 2175 |
| 535 | 20240906 | 102400 | 1319129390 | 3480 | 3475 | 3480 | 3475 | 305 |
| 536 | 20240906 | 102300 | 1318069490 | 3470 | 3465 | 3480 | 3465 | 3106 |
| 537 | 20240906 | 102200 | 1307288520 | 3470 | 3465 | 3470 | 3465 | 613 |
| 538 | 20240906 | 102100 | 1305162360 | 3465 | 3460 | 3465 | 3460 | 396 |
| 539 | 20240906 | 102000 | 1303790255 | 3460 | 3455 | 3460 | 3450 | 3141 |
| 540 | 20240906 | 101900 | 1292937590 | 3460 | 3460 | 3465 | 3460 | 738 |
| 541 | 20240906 | 101800 | 1290384090 | 3465 | 3465 | 3465 | 3465 | 139 |
| 542 | 20240906 | 101700 | 1289902455 | 3460 | 3455 | 3460 | 3455 | 511 |
| 543 | 20240906 | 101600 | 1288135295 | 3455 | 3455 | 3455 | 3450 | 534 |
| 544 | 20240906 | 101500 | 1286290825 | 3455 | 3470 | 3470 | 3455 | 1324 |
| 545 | 20240906 | 101400 | 1281715050 | 3470 | 3460 | 3470 | 3460 | 1261 |
| 546 | 20240906 | 101300 | 1277343815 | 3455 | 3455 | 3455 | 3450 | 2701 |
| 547 | 20240906 | 101200 | 1268011865 | 3455 | 3455 | 3455 | 3455 | 245 |
| 548 | 20240906 | 101100 | 1267165390 | 3455 | 3450 | 3460 | 3450 | 2883 |
| 549 | 20240906 | 101000 | 1257209225 | 3445 | 3440 | 3445 | 3440 | 7416 |
| 550 | 20240906 | 100900 | 1231665165 | 3440 | 3435 | 3440 | 3435 | 362 |
| 551 | 20240906 | 100800 | 1230421145 | 3435 | 3440 | 3445 | 3435 | 2931 |
| 552 | 20240906 | 100700 | 1220343015 | 3440 | 3450 | 3450 | 3440 | 1295 |
| 553 | 20240906 | 100600 | 1215881260 | 3445 | 3450 | 3450 | 3445 | 483 |
| 554 | 20240906 | 100500 | 1214217160 | 3450 | 3445 | 3455 | 3440 | 1467 |
| 555 | 20240906 | 100400 | 1209161445 | 3445 | 3430 | 3455 | 3430 | 2312 |
| 556 | 20240906 | 100300 | 1201211375 | 3430 | 3430 | 3435 | 3425 | 803 |
| 557 | 20240906 | 100200 | 1198459220 | 3440 | 3440 | 3445 | 3430 | 18663 |
| 558 | 20240906 | 100100 | 1134363280 | 3440 | 3460 | 3460 | 3440 | 7751 |
| 559 | 20240906 | 100000 | 1107642280 | 3455 | 3460 | 3460 | 3455 | 2974 |
| 560 | 20240906 | 095900 | 1097353060 | 3455 | 3460 | 3460 | 3455 | 231 |
| 561 | 20240906 | 095800 | 1096554455 | 3455 | 3455 | 3470 | 3455 | 9635 |
| 562 | 20240906 | 095700 | 1063192595 | 3460 | 3455 | 3460 | 3455 | 52 |
| 563 | 20240906 | 095600 | 1063012680 | 3460 | 3455 | 3460 | 3455 | 435 |
| 564 | 20240906 | 095500 | 1061509495 | 3455 | 3455 | 3455 | 3455 | 0 |
| 565 | 20240906 | 095400 | 1061509495 | 3455 | 3455 | 3460 | 3450 | 2327 |
| 566 | 20240906 | 095300 | 1053472450 | 3455 | 3455 | 3455 | 3450 | 766 |
| 567 | 20240906 | 095200 | 1050829685 | 3455 | 3450 | 3455 | 3445 | 813 |
| 568 | 20240906 | 095100 | 1048025230 | 3450 | 3460 | 3460 | 3450 | 962 |
| 569 | 20240906 | 095000 | 1044702685 | 3455 | 3445 | 3455 | 3445 | 4278 |
| 570 | 20240906 | 094900 | 1029943860 | 3445 | 3450 | 3450 | 3440 | 1543 |
| 571 | 20240906 | 094800 | 1024628875 | 3450 | 3450 | 3450 | 3445 | 2466 |
| 572 | 20240906 | 094700 | 1016122520 | 3455 | 3455 | 3455 | 3455 | 63 |
| 573 | 20240906 | 094600 | 1015904855 | 3450 | 3455 | 3455 | 3450 | 1366 |
| 574 | 20240906 | 094500 | 1011191240 | 3460 | 3460 | 3460 | 3450 | 686 |
| 575 | 20240906 | 094400 | 1008823715 | 3460 | 3450 | 3460 | 3440 | 7919 |
| 576 | 20240906 | 094300 | 981521935 | 3450 | 3465 | 3465 | 3445 | 12725 |
| 577 | 20240906 | 094200 | 937555395 | 3465 | 3475 | 3475 | 3465 | 5020 |
| 578 | 20240906 | 094100 | 920158845 | 3475 | 3475 | 3475 | 3465 | 1509 |
| 579 | 20240906 | 094000 | 914923900 | 3470 | 3460 | 3480 | 3460 | 8477 |
| 580 | 20240906 | 093900 | 885532540 | 3460 | 3470 | 3475 | 3455 | 1146 |
| 581 | 20240906 | 093800 | 881556945 | 3470 | 3455 | 3475 | 3450 | 5199 |
| 582 | 20240906 | 093700 | 863547235 | 3450 | 3450 | 3450 | 3445 | 3701 |
| 583 | 20240906 | 093600 | 850784970 | 3455 | 3460 | 3460 | 3440 | 12737 |
| 584 | 20240906 | 093500 | 806845950 | 3455 | 3465 | 3465 | 3455 | 3645 |
| 585 | 20240906 | 093400 | 794246330 | 3470 | 3475 | 3475 | 3455 | 5190 |
| 586 | 20240906 | 093300 | 776249925 | 3475 | 3485 | 3485 | 3475 | 4239 |
| 587 | 20240906 | 093200 | 761502145 | 3485 | 3490 | 3490 | 3480 | 4517 |
| 588 | 20240906 | 093100 | 745762195 | 3490 | 3495 | 3495 | 3490 | 3665 |
| 589 | 20240906 | 093000 | 732962950 | 3495 | 3480 | 3495 | 3475 | 19531 |
| 590 | 20240906 | 092900 | 664935975 | 3480 | 3485 | 3485 | 3480 | 1300 |
| 591 | 20240906 | 092800 | 660408970 | 3480 | 3485 | 3485 | 3480 | 1293 |
| 592 | 20240906 | 092700 | 655904115 | 3485 | 3490 | 3490 | 3480 | 1286 |
| 593 | 20240906 | 092600 | 651419325 | 3490 | 3495 | 3495 | 3485 | 104 |
| 594 | 20240906 | 092500 | 651056835 | 3485 | 3500 | 3505 | 3485 | 15146 |
| 595 | 20240906 | 092400 | 598176695 | 3500 | 3500 | 3505 | 3500 | 6980 |
| 596 | 20240906 | 092300 | 573746595 | 3500 | 3510 | 3510 | 3500 | 4133 |
| 597 | 20240906 | 092200 | 559271650 | 3510 | 3515 | 3515 | 3505 | 7144 |
| 598 | 20240906 | 092100 | 534215675 | 3515 | 3515 | 3515 | 3515 | 1050 |
| 599 | 20240906 | 092000 | 530524925 | 3520 | 3530 | 3530 | 3520 | 745 |
| 600 | 20240906 | 091900 | 527901465 | 3525 | 3520 | 3525 | 3520 | 339 |
| 601 | 20240906 | 091800 | 526707725 | 3520 | 3520 | 3530 | 3515 | 4701 |
| 602 | 20240906 | 091700 | 510165685 | 3520 | 3520 | 3530 | 3520 | 405 |
| 603 | 20240906 | 091600 | 508739985 | 3530 | 3525 | 3530 | 3520 | 10361 |
| 604 | 20240906 | 091500 | 472233570 | 3525 | 3530 | 3530 | 3525 | 2804 |
| 605 | 20240906 | 091400 | 462349460 | 3530 | 3535 | 3535 | 3525 | 7445 |
| 606 | 20240906 | 091300 | 436061515 | 3540 | 3540 | 3540 | 3535 | 282 |
| 607 | 20240906 | 091200 | 435063245 | 3540 | 3550 | 3550 | 3540 | 2202 |
| 608 | 20240906 | 091100 | 427267920 | 3550 | 3550 | 3550 | 3550 | 317 |
| 609 | 20240906 | 091000 | 426142570 | 3540 | 3540 | 3540 | 3540 | 250 |
| 610 | 20240906 | 090900 | 425257570 | 3540 | 3545 | 3550 | 3540 | 1385 |
| 611 | 20240906 | 090800 | 420351660 | 3545 | 3535 | 3555 | 3535 | 2002 |
| 612 | 20240906 | 090700 | 413262480 | 3535 | 3545 | 3545 | 3530 | 5297 |
| 613 | 20240906 | 090600 | 394524700 | 3550 | 3560 | 3560 | 3545 | 243 |
| 614 | 20240906 | 090500 | 393662500 | 3560 | 3540 | 3560 | 3540 | 3463 |
| 615 | 20240906 | 090400 | 381393165 | 3540 | 3550 | 3560 | 3540 | 6193 |
| 616 | 20240906 | 090300 | 359430055 | 3555 | 3540 | 3565 | 3525 | 10898 |
| 617 | 20240906 | 090200 | 320739480 | 3530 | 3540 | 3540 | 3530 | 7848 |
| 618 | 20240906 | 090100 | 293013325 | 3545 | 3545 | 3550 | 3530 | 7988 |
| 619 | 20240906 | 090000 | 264740880 | 3540 | 3540 | 3565 | 3540 | 74749 |