30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240912 | 190000 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 20223 |
| 3 | 20240912 | 185900 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 4 | 20240912 | 185800 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 5 | 20240912 | 185700 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 6 | 20240912 | 185600 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 7 | 20240912 | 185500 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 8 | 20240912 | 185400 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 9 | 20240912 | 185300 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 10 | 20240912 | 185200 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 11 | 20240912 | 185100 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 12 | 20240912 | 185000 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 13 | 20240912 | 184900 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 14 | 20240912 | 184800 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 15 | 20240912 | 184700 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 16 | 20240912 | 184600 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 17 | 20240912 | 184500 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 18 | 20240912 | 184400 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 19 | 20240912 | 184300 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 20 | 20240912 | 184200 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 21 | 20240912 | 184100 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 22 | 20240912 | 184000 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 23 | 20240912 | 183900 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 24 | 20240912 | 183800 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 25 | 20240912 | 183700 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 26 | 20240912 | 183600 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 27 | 20240912 | 183500 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 28 | 20240912 | 183400 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 29 | 20240912 | 183300 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 30 | 20240912 | 183200 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 31 | 20240912 | 183100 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 32 | 20240912 | 183000 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 20223 |
| 33 | 20240912 | 182900 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 34 | 20240912 | 182800 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 35 | 20240912 | 182700 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 36 | 20240912 | 182600 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 37 | 20240912 | 182500 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 38 | 20240912 | 182400 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 39 | 20240912 | 182300 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 40 | 20240912 | 182200 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 41 | 20240912 | 182100 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 42 | 20240912 | 182000 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 43 | 20240912 | 181900 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 44 | 20240912 | 181800 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 45 | 20240912 | 181700 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 46 | 20240912 | 181600 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 47 | 20240912 | 181500 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 48 | 20240912 | 181400 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 49 | 20240912 | 181300 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 50 | 20240912 | 181200 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 51 | 20240912 | 181100 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 52 | 20240912 | 181000 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 53 | 20240912 | 180900 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 54 | 20240912 | 180800 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 55 | 20240912 | 180700 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 56 | 20240912 | 180600 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 57 | 20240912 | 180500 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 58 | 20240912 | 180400 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 59 | 20240912 | 180300 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 60 | 20240912 | 180200 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 61 | 20240912 | 180100 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 62 | 20240912 | 180000 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 20223 |
| 63 | 20240912 | 175900 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 64 | 20240912 | 175800 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 65 | 20240912 | 175700 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 66 | 20240912 | 175600 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 67 | 20240912 | 175500 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 68 | 20240912 | 175400 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 69 | 20240912 | 175300 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 70 | 20240912 | 175200 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 71 | 20240912 | 175100 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 72 | 20240912 | 175000 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 73 | 20240912 | 174900 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 74 | 20240912 | 174800 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 75 | 20240912 | 174700 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 76 | 20240912 | 174600 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 77 | 20240912 | 174500 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 78 | 20240912 | 174400 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 79 | 20240912 | 174300 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 80 | 20240912 | 174200 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 81 | 20240912 | 174100 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 82 | 20240912 | 174000 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 83 | 20240912 | 173900 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 84 | 20240912 | 173800 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 85 | 20240912 | 173700 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 86 | 20240912 | 173600 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 87 | 20240912 | 173500 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 88 | 20240912 | 173400 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 89 | 20240912 | 173300 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 90 | 20240912 | 173200 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 91 | 20240912 | 173100 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 92 | 20240912 | 173000 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 20223 |
| 93 | 20240912 | 172900 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 94 | 20240912 | 172800 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 95 | 20240912 | 172700 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 96 | 20240912 | 172600 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 97 | 20240912 | 172500 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 98 | 20240912 | 172400 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 99 | 20240912 | 172300 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 100 | 20240912 | 172200 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 101 | 20240912 | 172100 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 102 | 20240912 | 172000 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 103 | 20240912 | 171900 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 104 | 20240912 | 171800 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 105 | 20240912 | 171700 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 106 | 20240912 | 171600 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 107 | 20240912 | 171500 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 108 | 20240912 | 171400 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 109 | 20240912 | 171300 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 110 | 20240912 | 171200 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 111 | 20240912 | 171100 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 112 | 20240912 | 171000 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 113 | 20240912 | 170900 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 114 | 20240912 | 170800 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 115 | 20240912 | 170700 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 116 | 20240912 | 170600 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 117 | 20240912 | 170500 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 118 | 20240912 | 170400 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 119 | 20240912 | 170300 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 120 | 20240912 | 170200 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 121 | 20240912 | 170100 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 122 | 20240912 | 170000 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 20223 |
| 123 | 20240912 | 165900 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 124 | 20240912 | 165800 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 125 | 20240912 | 165700 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 126 | 20240912 | 165600 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 127 | 20240912 | 165500 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 128 | 20240912 | 165400 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 129 | 20240912 | 165300 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 130 | 20240912 | 165200 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 131 | 20240912 | 165100 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 132 | 20240912 | 165000 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 133 | 20240912 | 164900 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 134 | 20240912 | 164800 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 135 | 20240912 | 164700 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 136 | 20240912 | 164600 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 137 | 20240912 | 164500 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 138 | 20240912 | 164400 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 139 | 20240912 | 164300 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 140 | 20240912 | 164200 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 141 | 20240912 | 164100 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 142 | 20240912 | 164000 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 143 | 20240912 | 163900 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 144 | 20240912 | 163800 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 145 | 20240912 | 163700 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 146 | 20240912 | 163600 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 147 | 20240912 | 163500 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 148 | 20240912 | 163400 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 149 | 20240912 | 163300 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 150 | 20240912 | 163200 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 151 | 20240912 | 163100 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 152 | 20240912 | 163000 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 20223 |
| 153 | 20240912 | 162900 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 154 | 20240912 | 162800 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 155 | 20240912 | 162700 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 156 | 20240912 | 162600 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 157 | 20240912 | 162500 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 158 | 20240912 | 162400 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 159 | 20240912 | 162300 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 160 | 20240912 | 162200 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 161 | 20240912 | 162100 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 162 | 20240912 | 162000 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 163 | 20240912 | 161900 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 164 | 20240912 | 161800 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 165 | 20240912 | 161700 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 166 | 20240912 | 161600 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 167 | 20240912 | 161500 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 168 | 20240912 | 161400 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 169 | 20240912 | 161300 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 170 | 20240912 | 161200 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 171 | 20240912 | 161100 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 172 | 20240912 | 161000 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 173 | 20240912 | 160900 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 174 | 20240912 | 160800 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 175 | 20240912 | 160700 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 176 | 20240912 | 160600 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 177 | 20240912 | 160500 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 178 | 20240912 | 160400 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 179 | 20240912 | 160300 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 180 | 20240912 | 160200 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 181 | 20240912 | 160100 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 182 | 20240912 | 160000 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 20223 |
| 183 | 20240912 | 155900 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 184 | 20240912 | 155800 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 185 | 20240912 | 155700 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 186 | 20240912 | 155600 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 187 | 20240912 | 155500 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 188 | 20240912 | 155400 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 189 | 20240912 | 155300 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 190 | 20240912 | 155200 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 191 | 20240912 | 155100 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 192 | 20240912 | 155000 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 193 | 20240912 | 154900 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 194 | 20240912 | 154800 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 195 | 20240912 | 154700 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 196 | 20240912 | 154600 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 197 | 20240912 | 154500 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 198 | 20240912 | 154400 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 199 | 20240912 | 154300 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 200 | 20240912 | 154200 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 201 | 20240912 | 154100 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 202 | 20240912 | 154000 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 203 | 20240912 | 153900 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 204 | 20240912 | 153800 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 205 | 20240912 | 153700 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 206 | 20240912 | 153600 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 207 | 20240912 | 153500 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 208 | 20240912 | 153400 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 209 | 20240912 | 153300 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 210 | 20240912 | 153200 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 211 | 20240912 | 153100 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 212 | 20240912 | 153000 | 1819777425 | 3840 | 3840 | 3840 | 3840 | 40446 |
| 213 | 20240912 | 152900 | 1742121105 | 3830 | 3830 | 3830 | 3830 | 0 |
| 214 | 20240912 | 152800 | 1742121105 | 3830 | 3830 | 3830 | 3830 | 0 |
| 215 | 20240912 | 152700 | 1742121105 | 3830 | 3830 | 3830 | 3830 | 0 |
| 216 | 20240912 | 152600 | 1742121105 | 3830 | 3830 | 3830 | 3830 | 0 |
| 217 | 20240912 | 152500 | 1742121105 | 3830 | 3830 | 3830 | 3830 | 0 |
| 218 | 20240912 | 152400 | 1742121105 | 3830 | 3830 | 3830 | 3830 | 0 |
| 219 | 20240912 | 152300 | 1742121105 | 3830 | 3830 | 3830 | 3830 | 0 |
| 220 | 20240912 | 152200 | 1742121105 | 3830 | 3830 | 3830 | 3830 | 0 |
| 221 | 20240912 | 152100 | 1742121105 | 3830 | 3830 | 3830 | 3830 | 0 |
| 222 | 20240912 | 152000 | 1742121105 | 3830 | 3830 | 3830 | 3830 | 0 |
| 223 | 20240912 | 151900 | 1742121105 | 3830 | 3825 | 3835 | 3825 | 6661 |
| 224 | 20240912 | 151800 | 1716612375 | 3825 | 3825 | 3825 | 3825 | 633 |
| 225 | 20240912 | 151700 | 1714191150 | 3830 | 3815 | 3830 | 3815 | 1889 |
| 226 | 20240912 | 151600 | 1706971990 | 3825 | 3820 | 3825 | 3820 | 535 |
| 227 | 20240912 | 151500 | 1704928215 | 3820 | 3830 | 3830 | 3820 | 334 |
| 228 | 20240912 | 151400 | 1703651795 | 3830 | 3820 | 3830 | 3820 | 834 |
| 229 | 20240912 | 151300 | 1700464605 | 3830 | 3820 | 3830 | 3820 | 1046 |
| 230 | 20240912 | 151200 | 1696462225 | 3820 | 3815 | 3820 | 3815 | 373 |
| 231 | 20240912 | 151100 | 1695038890 | 3815 | 3815 | 3815 | 3810 | 1960 |
| 232 | 20240912 | 151000 | 1687566550 | 3820 | 3820 | 3825 | 3820 | 788 |
| 233 | 20240912 | 150900 | 1684556275 | 3825 | 3825 | 3830 | 3820 | 377 |
| 234 | 20240912 | 150800 | 1683114855 | 3825 | 3830 | 3830 | 3825 | 584 |
| 235 | 20240912 | 150700 | 1680880950 | 3830 | 3825 | 3830 | 3825 | 717 |
| 236 | 20240912 | 150600 | 1678138390 | 3825 | 3820 | 3825 | 3815 | 229 |
| 237 | 20240912 | 150500 | 1677264085 | 3825 | 3820 | 3825 | 3815 | 638 |
| 238 | 20240912 | 150400 | 1674829405 | 3815 | 3820 | 3820 | 3815 | 27 |
| 239 | 20240912 | 150300 | 1674726270 | 3820 | 3825 | 3825 | 3815 | 365 |
| 240 | 20240912 | 150200 | 1673332115 | 3825 | 3825 | 3825 | 3820 | 319 |
| 241 | 20240912 | 150100 | 1672112440 | 3825 | 3825 | 3825 | 3825 | 31 |
| 242 | 20240912 | 150000 | 1671993865 | 3825 | 3820 | 3825 | 3820 | 320 |
| 243 | 20240912 | 145900 | 1670771160 | 3820 | 3820 | 3820 | 3820 | 7 |
| 244 | 20240912 | 145800 | 1670744420 | 3820 | 3820 | 3820 | 3820 | 523 |
| 245 | 20240912 | 145700 | 1668746560 | 3810 | 3820 | 3820 | 3810 | 2251 |
| 246 | 20240912 | 145600 | 1660164680 | 3815 | 3815 | 3815 | 3815 | 40 |
| 247 | 20240912 | 145500 | 1660012080 | 3820 | 3825 | 3825 | 3815 | 850 |
| 248 | 20240912 | 145400 | 1656769105 | 3825 | 3825 | 3825 | 3825 | 31 |
| 249 | 20240912 | 145300 | 1656650530 | 3830 | 3820 | 3830 | 3815 | 291 |
| 250 | 20240912 | 145200 | 1655539760 | 3830 | 3815 | 3830 | 3815 | 283 |
| 251 | 20240912 | 145100 | 1654460085 | 3830 | 3825 | 3830 | 3815 | 938 |
| 252 | 20240912 | 145000 | 1650874320 | 3825 | 3820 | 3825 | 3815 | 487 |
| 253 | 20240912 | 144900 | 1649015030 | 3820 | 3820 | 3820 | 3820 | 265 |
| 254 | 20240912 | 144800 | 1648002730 | 3830 | 3830 | 3830 | 3830 | 0 |
| 255 | 20240912 | 144700 | 1648002730 | 3830 | 3825 | 3830 | 3825 | 334 |
| 256 | 20240912 | 144600 | 1646725155 | 3825 | 3825 | 3825 | 3815 | 223 |
| 257 | 20240912 | 144500 | 1645873800 | 3820 | 3820 | 3820 | 3820 | 329 |
| 258 | 20240912 | 144400 | 1644617020 | 3820 | 3820 | 3820 | 3820 | 441 |
| 259 | 20240912 | 144300 | 1642932400 | 3820 | 3815 | 3820 | 3815 | 93 |
| 260 | 20240912 | 144200 | 1642577200 | 3820 | 3820 | 3820 | 3820 | 179 |
| 261 | 20240912 | 144100 | 1641893420 | 3820 | 3820 | 3820 | 3820 | 3 |
| 262 | 20240912 | 144000 | 1641881960 | 3815 | 3815 | 3815 | 3815 | 434 |
| 263 | 20240912 | 143900 | 1640226250 | 3815 | 3815 | 3815 | 3815 | 0 |
| 264 | 20240912 | 143800 | 1640226250 | 3815 | 3810 | 3815 | 3810 | 1117 |
| 265 | 20240912 | 143700 | 1635970400 | 3815 | 3815 | 3815 | 3810 | 2920 |
| 266 | 20240912 | 143600 | 1624843520 | 3825 | 3820 | 3825 | 3815 | 210 |
| 267 | 20240912 | 143500 | 1624042220 | 3825 | 3825 | 3825 | 3825 | 0 |
| 268 | 20240912 | 143400 | 1624042220 | 3825 | 3825 | 3825 | 3825 | 81 |
| 269 | 20240912 | 143300 | 1623732395 | 3825 | 3825 | 3825 | 3815 | 1053 |
| 270 | 20240912 | 143200 | 1619714670 | 3825 | 3825 | 3825 | 3825 | 210 |
| 271 | 20240912 | 143100 | 1618911420 | 3825 | 3815 | 3825 | 3815 | 604 |
| 272 | 20240912 | 143000 | 1616607120 | 3820 | 3830 | 3830 | 3820 | 4 |
| 273 | 20240912 | 142900 | 1616591820 | 3830 | 3825 | 3830 | 3810 | 1225 |
| 274 | 20240912 | 142800 | 1611922930 | 3825 | 3830 | 3830 | 3825 | 3 |
| 275 | 20240912 | 142700 | 1611911450 | 3830 | 3830 | 3830 | 3830 | 0 |
| 276 | 20240912 | 142600 | 1611911450 | 3830 | 3825 | 3835 | 3825 | 691 |
| 277 | 20240912 | 142500 | 1609264915 | 3830 | 3815 | 3830 | 3815 | 5 |
| 278 | 20240912 | 142400 | 1609245825 | 3830 | 3830 | 3830 | 3830 | 51 |
| 279 | 20240912 | 142300 | 1609050495 | 3830 | 3830 | 3830 | 3830 | 0 |
| 280 | 20240912 | 142200 | 1609050495 | 3830 | 3830 | 3830 | 3830 | 201 |
| 281 | 20240912 | 142100 | 1608280665 | 3830 | 3810 | 3830 | 3810 | 980 |
| 282 | 20240912 | 142000 | 1604542630 | 3815 | 3815 | 3815 | 3805 | 4354 |
| 283 | 20240912 | 141900 | 1587963820 | 3810 | 3825 | 3825 | 3810 | 6334 |
| 284 | 20240912 | 141800 | 1563781785 | 3830 | 3830 | 3830 | 3830 | 0 |
| 285 | 20240912 | 141700 | 1563781785 | 3830 | 3830 | 3830 | 3825 | 488 |
| 286 | 20240912 | 141600 | 1561914745 | 3830 | 3835 | 3835 | 3830 | 2534 |
| 287 | 20240912 | 141500 | 1552209475 | 3830 | 3825 | 3830 | 3825 | 134 |
| 288 | 20240912 | 141400 | 1551696830 | 3830 | 3830 | 3830 | 3830 | 40 |
| 289 | 20240912 | 141300 | 1551543630 | 3830 | 3835 | 3835 | 3825 | 16 |
| 290 | 20240912 | 141200 | 1551482335 | 3835 | 3830 | 3835 | 3825 | 672 |
| 291 | 20240912 | 141100 | 1548908165 | 3835 | 3830 | 3835 | 3830 | 215 |
| 292 | 20240912 | 141000 | 1548084630 | 3830 | 3825 | 3830 | 3825 | 10 |
| 293 | 20240912 | 140900 | 1548046375 | 3830 | 3830 | 3835 | 3830 | 927 |
| 294 | 20240912 | 140800 | 1544495955 | 3830 | 3830 | 3835 | 3830 | 55 |
| 295 | 20240912 | 140700 | 1544285285 | 3835 | 3830 | 3835 | 3830 | 826 |
| 296 | 20240912 | 140600 | 1541121670 | 3830 | 3830 | 3830 | 3830 | 0 |
| 297 | 20240912 | 140500 | 1541121670 | 3830 | 3830 | 3830 | 3825 | 142 |
| 298 | 20240912 | 140400 | 1540578400 | 3830 | 3830 | 3830 | 3830 | 1 |
| 299 | 20240912 | 140300 | 1540574570 | 3835 | 3835 | 3835 | 3835 | 2 |
| 300 | 20240912 | 140200 | 1540566900 | 3835 | 3835 | 3835 | 3830 | 25 |
| 301 | 20240912 | 140100 | 1540471110 | 3835 | 3830 | 3835 | 3830 | 111 |
| 302 | 20240912 | 140000 | 1540045440 | 3825 | 3830 | 3835 | 3825 | 329 |
| 303 | 20240912 | 135900 | 1538785365 | 3835 | 3840 | 3840 | 3835 | 59 |
| 304 | 20240912 | 135800 | 1538559025 | 3840 | 3840 | 3840 | 3840 | 11 |
| 305 | 20240912 | 135700 | 1538516785 | 3845 | 3845 | 3845 | 3845 | 35 |
| 306 | 20240912 | 135600 | 1538382210 | 3845 | 3845 | 3845 | 3845 | 1 |
| 307 | 20240912 | 135500 | 1538378365 | 3850 | 3840 | 3850 | 3840 | 33 |
| 308 | 20240912 | 135400 | 1538251625 | 3845 | 3850 | 3850 | 3845 | 3 |
| 309 | 20240912 | 135300 | 1538240080 | 3850 | 3850 | 3850 | 3850 | 132 |
| 310 | 20240912 | 135200 | 1537731880 | 3850 | 3845 | 3850 | 3845 | 7 |
| 311 | 20240912 | 135100 | 1537704935 | 3845 | 3840 | 3845 | 3840 | 1364 |
| 312 | 20240912 | 135000 | 1532460855 | 3845 | 3835 | 3845 | 3835 | 633 |
| 313 | 20240912 | 134900 | 1530031810 | 3835 | 3830 | 3835 | 3830 | 354 |
| 314 | 20240912 | 134800 | 1528675985 | 3835 | 3835 | 3835 | 3835 | 0 |
| 315 | 20240912 | 134700 | 1528675985 | 3835 | 3835 | 3835 | 3835 | 1 |
| 316 | 20240912 | 134600 | 1528672150 | 3835 | 3835 | 3835 | 3835 | 2 |
| 317 | 20240912 | 134500 | 1528664480 | 3835 | 3835 | 3835 | 3835 | 23 |
| 318 | 20240912 | 134400 | 1528576275 | 3835 | 3825 | 3835 | 3825 | 102 |
| 319 | 20240912 | 134300 | 1528185540 | 3830 | 3830 | 3830 | 3830 | 310 |
| 320 | 20240912 | 134200 | 1526998240 | 3830 | 3830 | 3830 | 3830 | 6 |
| 321 | 20240912 | 134100 | 1526975260 | 3830 | 3830 | 3830 | 3830 | 8 |
| 322 | 20240912 | 134000 | 1526944620 | 3820 | 3830 | 3830 | 3820 | 119 |
| 323 | 20240912 | 133900 | 1526489735 | 3825 | 3835 | 3835 | 3825 | 17 |
| 324 | 20240912 | 133800 | 1526424665 | 3835 | 3830 | 3835 | 3825 | 293 |
| 325 | 20240912 | 133700 | 1525302495 | 3830 | 3830 | 3830 | 3830 | 0 |
| 326 | 20240912 | 133600 | 1525302495 | 3830 | 3830 | 3830 | 3830 | 100 |
| 327 | 20240912 | 133500 | 1524919495 | 3830 | 3825 | 3830 | 3825 | 5 |
| 328 | 20240912 | 133400 | 1524900365 | 3830 | 3830 | 3830 | 3830 | 0 |
| 329 | 20240912 | 133300 | 1524900365 | 3830 | 3830 | 3830 | 3830 | 202 |
| 330 | 20240912 | 133200 | 1524126705 | 3820 | 3830 | 3830 | 3820 | 35 |
| 331 | 20240912 | 133100 | 1523992895 | 3830 | 3825 | 3830 | 3825 | 240 |
| 332 | 20240912 | 133000 | 1523074840 | 3825 | 3820 | 3825 | 3820 | 318 |
| 333 | 20240912 | 132900 | 1521859990 | 3825 | 3825 | 3825 | 3825 | 6 |
| 334 | 20240912 | 132800 | 1521837040 | 3825 | 3820 | 3825 | 3820 | 122 |
| 335 | 20240912 | 132700 | 1521370945 | 3825 | 3825 | 3825 | 3825 | 3 |
| 336 | 20240912 | 132600 | 1521359470 | 3825 | 3825 | 3825 | 3820 | 810 |
| 337 | 20240912 | 132500 | 1518262725 | 3825 | 3825 | 3825 | 3825 | 343 |
| 338 | 20240912 | 132400 | 1516950750 | 3825 | 3820 | 3825 | 3815 | 945 |
| 339 | 20240912 | 132300 | 1513343605 | 3830 | 3825 | 3830 | 3825 | 40 |
| 340 | 20240912 | 132200 | 1513190565 | 3830 | 3825 | 3830 | 3825 | 34 |
| 341 | 20240912 | 132100 | 1513060465 | 3825 | 3825 | 3825 | 3825 | 8 |
| 342 | 20240912 | 132000 | 1513029865 | 3830 | 3820 | 3830 | 3815 | 2489 |
| 343 | 20240912 | 131900 | 1503528910 | 3815 | 3830 | 3830 | 3815 | 1890 |
| 344 | 20240912 | 131800 | 1496310560 | 3830 | 3830 | 3835 | 3825 | 333 |
| 345 | 20240912 | 131700 | 1495034320 | 3835 | 3835 | 3835 | 3825 | 481 |
| 346 | 20240912 | 131600 | 1493192365 | 3825 | 3820 | 3835 | 3820 | 80 |
| 347 | 20240912 | 131500 | 1492886460 | 3825 | 3830 | 3835 | 3820 | 2952 |
| 348 | 20240912 | 131400 | 1481593410 | 3830 | 3835 | 3835 | 3830 | 66 |
| 349 | 20240912 | 131300 | 1481340545 | 3840 | 3840 | 3840 | 3840 | 18 |
| 350 | 20240912 | 131200 | 1481271425 | 3840 | 3840 | 3840 | 3840 | 503 |
| 351 | 20240912 | 131100 | 1479339905 | 3840 | 3835 | 3840 | 3835 | 8 |
| 352 | 20240912 | 131000 | 1479309190 | 3840 | 3840 | 3840 | 3835 | 312 |
| 353 | 20240912 | 130900 | 1478111130 | 3840 | 3830 | 3840 | 3830 | 38 |
| 354 | 20240912 | 130800 | 1477965570 | 3840 | 3835 | 3840 | 3835 | 211 |
| 355 | 20240912 | 130700 | 1477155380 | 3840 | 3840 | 3840 | 3840 | 118 |
| 356 | 20240912 | 130600 | 1476702260 | 3840 | 3830 | 3840 | 3830 | 15 |
| 357 | 20240912 | 130500 | 1476644790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 358 | 20240912 | 130400 | 1476644790 | 3840 | 3840 | 3840 | 3840 | 50 |
| 359 | 20240912 | 130300 | 1476452790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 360 | 20240912 | 130200 | 1476452790 | 3840 | 3840 | 3840 | 3840 | 2 |
| 361 | 20240912 | 130100 | 1476445110 | 3830 | 3830 | 3830 | 3830 | 120 |
| 362 | 20240912 | 130000 | 1475985510 | 3840 | 3840 | 3840 | 3840 | 0 |
| 363 | 20240912 | 125900 | 1475985510 | 3840 | 3840 | 3840 | 3835 | 35 |
| 364 | 20240912 | 125800 | 1475851245 | 3840 | 3840 | 3840 | 3840 | 0 |
| 365 | 20240912 | 125700 | 1475851245 | 3840 | 3835 | 3840 | 3830 | 426 |
| 366 | 20240912 | 125600 | 1474218030 | 3840 | 3835 | 3840 | 3835 | 357 |
| 367 | 20240912 | 125500 | 1472848920 | 3830 | 3835 | 3835 | 3830 | 28 |
| 368 | 20240912 | 125400 | 1472741640 | 3835 | 3835 | 3835 | 3835 | 12 |
| 369 | 20240912 | 125300 | 1472695620 | 3835 | 3835 | 3835 | 3830 | 372 |
| 370 | 20240912 | 125200 | 1471269240 | 3835 | 3830 | 3835 | 3830 | 577 |
| 371 | 20240912 | 125100 | 1469059295 | 3830 | 3830 | 3830 | 3830 | 0 |
| 372 | 20240912 | 125000 | 1469059295 | 3830 | 3830 | 3830 | 3825 | 511 |
| 373 | 20240912 | 124900 | 1467102525 | 3835 | 3830 | 3835 | 3830 | 70 |
| 374 | 20240912 | 124800 | 1466834400 | 3830 | 3830 | 3830 | 3830 | 1 |
| 375 | 20240912 | 124700 | 1466830570 | 3835 | 3835 | 3835 | 3835 | 0 |
| 376 | 20240912 | 124600 | 1466830570 | 3835 | 3835 | 3840 | 3835 | 132 |
| 377 | 20240912 | 124500 | 1466323735 | 3840 | 3825 | 3840 | 3825 | 554 |
| 378 | 20240912 | 124400 | 1464204625 | 3840 | 3825 | 3840 | 3825 | 7 |
| 379 | 20240912 | 124300 | 1464177805 | 3840 | 3840 | 3840 | 3840 | 1 |
| 380 | 20240912 | 124200 | 1464173965 | 3840 | 3825 | 3840 | 3825 | 51 |
| 381 | 20240912 | 124100 | 1463978875 | 3840 | 3840 | 3840 | 3840 | 3 |
| 382 | 20240912 | 124000 | 1463967355 | 3840 | 3830 | 3840 | 3825 | 666 |
| 383 | 20240912 | 123900 | 1461418845 | 3845 | 3835 | 3845 | 3835 | 28 |
| 384 | 20240912 | 123800 | 1461311455 | 3830 | 3830 | 3830 | 3830 | 42 |
| 385 | 20240912 | 123700 | 1461150595 | 3835 | 3835 | 3835 | 3835 | 151 |
| 386 | 20240912 | 123600 | 1460571510 | 3830 | 3830 | 3830 | 3830 | 9 |
| 387 | 20240912 | 123500 | 1460537040 | 3825 | 3830 | 3830 | 3825 | 16 |
| 388 | 20240912 | 123400 | 1460475800 | 3825 | 3830 | 3835 | 3825 | 36 |
| 389 | 20240912 | 123300 | 1460337980 | 3825 | 3830 | 3835 | 3825 | 17 |
| 390 | 20240912 | 123200 | 1460272905 | 3835 | 3835 | 3835 | 3830 | 32 |
| 391 | 20240912 | 123100 | 1460150285 | 3835 | 3835 | 3835 | 3830 | 6 |
| 392 | 20240912 | 123000 | 1460127295 | 3830 | 3830 | 3830 | 3825 | 131 |
| 393 | 20240912 | 122900 | 1459626195 | 3830 | 3835 | 3835 | 3830 | 136 |
| 394 | 20240912 | 122800 | 1459104640 | 3835 | 3825 | 3835 | 3825 | 17 |
| 395 | 20240912 | 122700 | 1459039500 | 3830 | 3830 | 3830 | 3825 | 275 |
| 396 | 20240912 | 122600 | 1457986950 | 3830 | 3830 | 3830 | 3830 | 156 |
| 397 | 20240912 | 122500 | 1457389470 | 3835 | 3830 | 3835 | 3830 | 248 |
| 398 | 20240912 | 122400 | 1456439590 | 3835 | 3835 | 3835 | 3835 | 0 |
| 399 | 20240912 | 122300 | 1456439590 | 3835 | 3835 | 3835 | 3835 | 2 |
| 400 | 20240912 | 122200 | 1456431920 | 3835 | 3835 | 3835 | 3835 | 4 |
| 401 | 20240912 | 122100 | 1456416580 | 3835 | 3835 | 3835 | 3835 | 28 |
| 402 | 20240912 | 122000 | 1456309200 | 3830 | 3835 | 3835 | 3830 | 26 |
| 403 | 20240912 | 121900 | 1456209550 | 3835 | 3835 | 3835 | 3835 | 5 |
| 404 | 20240912 | 121800 | 1456190375 | 3830 | 3830 | 3835 | 3830 | 213 |
| 405 | 20240912 | 121700 | 1455374495 | 3835 | 3830 | 3835 | 3830 | 13 |
| 406 | 20240912 | 121600 | 1455324655 | 3835 | 3830 | 3835 | 3830 | 221 |
| 407 | 20240912 | 121500 | 1454478175 | 3835 | 3835 | 3835 | 3835 | 28 |
| 408 | 20240912 | 121400 | 1454370795 | 3835 | 3835 | 3835 | 3835 | 0 |
| 409 | 20240912 | 121300 | 1454370795 | 3835 | 3830 | 3835 | 3825 | 313 |
| 410 | 20240912 | 121200 | 1453172290 | 3830 | 3830 | 3830 | 3825 | 32 |
| 411 | 20240912 | 121100 | 1453049855 | 3830 | 3835 | 3835 | 3830 | 111 |
| 412 | 20240912 | 121000 | 1452624700 | 3830 | 3835 | 3835 | 3830 | 291 |
| 413 | 20240912 | 120900 | 1451510150 | 3835 | 3835 | 3835 | 3835 | 15 |
| 414 | 20240912 | 120800 | 1451452625 | 3835 | 3835 | 3835 | 3835 | 155 |
| 415 | 20240912 | 120700 | 1450858200 | 3835 | 3835 | 3835 | 3835 | 0 |
| 416 | 20240912 | 120600 | 1450858200 | 3835 | 3830 | 3835 | 3830 | 10 |
| 417 | 20240912 | 120500 | 1450819895 | 3830 | 3830 | 3830 | 3830 | 21 |
| 418 | 20240912 | 120400 | 1450739465 | 3830 | 3830 | 3835 | 3830 | 98 |
| 419 | 20240912 | 120300 | 1450364115 | 3835 | 3830 | 3835 | 3830 | 6 |
| 420 | 20240912 | 120200 | 1450341115 | 3835 | 3830 | 3835 | 3830 | 90 |
| 421 | 20240912 | 120100 | 1449996395 | 3830 | 3830 | 3830 | 3830 | 110 |
| 422 | 20240912 | 120000 | 1449575095 | 3830 | 3830 | 3830 | 3830 | 10 |
| 423 | 20240912 | 115900 | 1449536795 | 3830 | 3830 | 3830 | 3830 | 328 |
| 424 | 20240912 | 115800 | 1448280555 | 3830 | 3825 | 3830 | 3825 | 770 |
| 425 | 20240912 | 115700 | 1445335285 | 3835 | 3830 | 3835 | 3825 | 26 |
| 426 | 20240912 | 115600 | 1445235730 | 3835 | 3820 | 3835 | 3820 | 69 |
| 427 | 20240912 | 115500 | 1444971690 | 3825 | 3825 | 3825 | 3820 | 61 |
| 428 | 20240912 | 115400 | 1444738615 | 3830 | 3815 | 3830 | 3815 | 1601 |
| 429 | 20240912 | 115300 | 1438630785 | 3830 | 3815 | 3830 | 3815 | 52 |
| 430 | 20240912 | 115200 | 1438432375 | 3815 | 3820 | 3825 | 3815 | 4911 |
| 431 | 20240912 | 115100 | 1419686660 | 3820 | 3835 | 3835 | 3820 | 2090 |
| 432 | 20240912 | 115000 | 1411687615 | 3850 | 3835 | 3850 | 3835 | 335 |
| 433 | 20240912 | 114900 | 1410402740 | 3835 | 3835 | 3835 | 3835 | 0 |
| 434 | 20240912 | 114800 | 1410402740 | 3835 | 3835 | 3835 | 3835 | 0 |
| 435 | 20240912 | 114700 | 1410402740 | 3835 | 3835 | 3835 | 3835 | 300 |
| 436 | 20240912 | 114600 | 1409252240 | 3835 | 3835 | 3835 | 3835 | 800 |
| 437 | 20240912 | 114500 | 1406184240 | 3835 | 3850 | 3850 | 3835 | 2057 |
| 438 | 20240912 | 114400 | 1398283475 | 3850 | 3850 | 3850 | 3850 | 54 |
| 439 | 20240912 | 114300 | 1398075575 | 3860 | 3865 | 3865 | 3860 | 48 |
| 440 | 20240912 | 114200 | 1397890215 | 3865 | 3865 | 3865 | 3845 | 1795 |
| 441 | 20240912 | 114100 | 1390986100 | 3860 | 3860 | 3860 | 3860 | 217 |
| 442 | 20240912 | 114000 | 1390148480 | 3860 | 3860 | 3860 | 3850 | 4 |
| 443 | 20240912 | 113900 | 1390133050 | 3860 | 3860 | 3860 | 3860 | 53 |
| 444 | 20240912 | 113800 | 1389928470 | 3860 | 3860 | 3860 | 3845 | 2128 |
| 445 | 20240912 | 113700 | 1381731705 | 3860 | 3860 | 3860 | 3860 | 7 |
| 446 | 20240912 | 113600 | 1381704685 | 3860 | 3860 | 3860 | 3855 | 7 |
| 447 | 20240912 | 113500 | 1381677690 | 3860 | 3850 | 3860 | 3850 | 553 |
| 448 | 20240912 | 113400 | 1379545335 | 3850 | 3850 | 3850 | 3850 | 50 |
| 449 | 20240912 | 113300 | 1379352835 | 3855 | 3855 | 3855 | 3855 | 17 |
| 450 | 20240912 | 113200 | 1379287300 | 3850 | 3855 | 3855 | 3850 | 29 |
| 451 | 20240912 | 113100 | 1379175600 | 3855 | 3855 | 3855 | 3850 | 309 |
| 452 | 20240912 | 113000 | 1377985905 | 3860 | 3860 | 3860 | 3860 | 0 |
| 453 | 20240912 | 112900 | 1377985905 | 3860 | 3860 | 3860 | 3860 | 27 |
| 454 | 20240912 | 112800 | 1377881685 | 3850 | 3855 | 3855 | 3850 | 949 |
| 455 | 20240912 | 112700 | 1374224770 | 3855 | 3865 | 3865 | 3855 | 1878 |
| 456 | 20240912 | 112600 | 1366978925 | 3865 | 3865 | 3865 | 3865 | 43 |
| 457 | 20240912 | 112500 | 1366812730 | 3865 | 3870 | 3880 | 3865 | 487 |
| 458 | 20240912 | 112400 | 1364930260 | 3880 | 3870 | 3880 | 3870 | 151 |
| 459 | 20240912 | 112300 | 1364345880 | 3870 | 3875 | 3880 | 3870 | 152 |
| 460 | 20240912 | 112200 | 1363757525 | 3880 | 3875 | 3880 | 3875 | 78 |
| 461 | 20240912 | 112100 | 1363455265 | 3880 | 3880 | 3880 | 3880 | 1 |
| 462 | 20240912 | 112000 | 1363451385 | 3880 | 3875 | 3880 | 3875 | 65 |
| 463 | 20240912 | 111900 | 1363199495 | 3865 | 3865 | 3865 | 3865 | 1280 |
| 464 | 20240912 | 111800 | 1358252295 | 3865 | 3865 | 3865 | 3865 | 0 |
| 465 | 20240912 | 111700 | 1358252295 | 3865 | 3870 | 3880 | 3865 | 111 |
| 466 | 20240912 | 111600 | 1357822140 | 3870 | 3865 | 3870 | 3865 | 11 |
| 467 | 20240912 | 111500 | 1357779620 | 3865 | 3870 | 3880 | 3865 | 376 |
| 468 | 20240912 | 111400 | 1356325570 | 3875 | 3875 | 3875 | 3875 | 300 |
| 469 | 20240912 | 111300 | 1355163070 | 3875 | 3880 | 3890 | 3875 | 1481 |
| 470 | 20240912 | 111200 | 1349405075 | 3880 | 3880 | 3880 | 3880 | 1 |
| 471 | 20240912 | 111100 | 1349401195 | 3880 | 3880 | 3890 | 3875 | 214 |
| 472 | 20240912 | 111000 | 1348570280 | 3885 | 3885 | 3885 | 3885 | 50 |
| 473 | 20240912 | 110900 | 1348376030 | 3880 | 3880 | 3880 | 3880 | 1 |
| 474 | 20240912 | 110800 | 1348372150 | 3895 | 3880 | 3895 | 3880 | 601 |
| 475 | 20240912 | 110700 | 1346040200 | 3880 | 3880 | 3880 | 3880 | 7 |
| 476 | 20240912 | 110600 | 1346013040 | 3895 | 3885 | 3900 | 3885 | 3357 |
| 477 | 20240912 | 110500 | 1332943440 | 3885 | 3875 | 3885 | 3875 | 2102 |
| 478 | 20240912 | 110400 | 1324788275 | 3875 | 3870 | 3875 | 3870 | 927 |
| 479 | 20240912 | 110300 | 1321196655 | 3870 | 3865 | 3870 | 3865 | 826 |
| 480 | 20240912 | 110200 | 1318002850 | 3865 | 3865 | 3865 | 3865 | 110 |
| 481 | 20240912 | 110100 | 1317577700 | 3865 | 3865 | 3865 | 3865 | 1257 |
| 482 | 20240912 | 110000 | 1312719395 | 3860 | 3860 | 3860 | 3855 | 261 |
| 483 | 20240912 | 105900 | 1311712425 | 3855 | 3855 | 3860 | 3855 | 287 |
| 484 | 20240912 | 105800 | 1310605915 | 3860 | 3860 | 3860 | 3860 | 260 |
| 485 | 20240912 | 105700 | 1309602315 | 3860 | 3855 | 3860 | 3855 | 400 |
| 486 | 20240912 | 105600 | 1308060055 | 3855 | 3855 | 3855 | 3855 | 0 |
| 487 | 20240912 | 105500 | 1308060055 | 3855 | 3855 | 3855 | 3855 | 11 |
| 488 | 20240912 | 105400 | 1308017650 | 3850 | 3855 | 3855 | 3850 | 459 |
| 489 | 20240912 | 105300 | 1306249205 | 3850 | 3850 | 3850 | 3850 | 0 |
| 490 | 20240912 | 105200 | 1306249205 | 3850 | 3860 | 3860 | 3850 | 184 |
| 491 | 20240912 | 105100 | 1305540575 | 3860 | 3855 | 3860 | 3855 | 422 |
| 492 | 20240912 | 105000 | 1303912695 | 3855 | 3860 | 3860 | 3855 | 157 |
| 493 | 20240912 | 104900 | 1303307455 | 3855 | 3855 | 3855 | 3855 | 100 |
| 494 | 20240912 | 104800 | 1302921955 | 3855 | 3860 | 3860 | 3855 | 965 |
| 495 | 20240912 | 104700 | 1299199785 | 3870 | 3870 | 3870 | 3870 | 0 |
| 496 | 20240912 | 104600 | 1299199785 | 3870 | 3865 | 3870 | 3865 | 1272 |
| 497 | 20240912 | 104500 | 1294280600 | 3865 | 3865 | 3870 | 3865 | 443 |
| 498 | 20240912 | 104400 | 1292567115 | 3870 | 3865 | 3870 | 3865 | 12 |
| 499 | 20240912 | 104300 | 1292520730 | 3855 | 3855 | 3855 | 3855 | 0 |
| 500 | 20240912 | 104200 | 1292520730 | 3855 | 3850 | 3855 | 3850 | 320 |
| 501 | 20240912 | 104100 | 1291287180 | 3850 | 3850 | 3850 | 3850 | 1 |
| 502 | 20240912 | 104000 | 1291283330 | 3850 | 3845 | 3850 | 3845 | 1306 |
| 503 | 20240912 | 103900 | 1286256200 | 3845 | 3845 | 3845 | 3845 | 0 |
| 504 | 20240912 | 103800 | 1286256200 | 3845 | 3845 | 3845 | 3845 | 3 |
| 505 | 20240912 | 103700 | 1286244665 | 3845 | 3845 | 3845 | 3845 | 2 |
| 506 | 20240912 | 103600 | 1286236975 | 3845 | 3830 | 3845 | 3830 | 14 |
| 507 | 20240912 | 103500 | 1286183295 | 3845 | 3840 | 3845 | 3840 | 107 |
| 508 | 20240912 | 103400 | 1285772380 | 3840 | 3840 | 3840 | 3840 | 318 |
| 509 | 20240912 | 103300 | 1284551260 | 3840 | 3840 | 3840 | 3820 | 448 |
| 510 | 20240912 | 103200 | 1282839385 | 3840 | 3840 | 3840 | 3825 | 174 |
| 511 | 20240912 | 103100 | 1282171450 | 3840 | 3840 | 3840 | 3840 | 4 |
| 512 | 20240912 | 103000 | 1282156090 | 3840 | 3835 | 3840 | 3820 | 1700 |
| 513 | 20240912 | 102900 | 1275654630 | 3840 | 3835 | 3840 | 3825 | 513 |
| 514 | 20240912 | 102800 | 1273689855 | 3840 | 3835 | 3840 | 3835 | 218 |
| 515 | 20240912 | 102700 | 1272853735 | 3840 | 3840 | 3840 | 3840 | 10 |
| 516 | 20240912 | 102600 | 1272815335 | 3820 | 3820 | 3840 | 3815 | 813 |
| 517 | 20240912 | 102500 | 1269710530 | 3825 | 3835 | 3835 | 3820 | 221 |
| 518 | 20240912 | 102400 | 1268864995 | 3835 | 3830 | 3835 | 3830 | 252 |
| 519 | 20240912 | 102300 | 1267899080 | 3835 | 3845 | 3845 | 3835 | 31 |
| 520 | 20240912 | 102200 | 1267780185 | 3850 | 3835 | 3850 | 3830 | 305 |
| 521 | 20240912 | 102100 | 1266611835 | 3850 | 3850 | 3850 | 3850 | 242 |
| 522 | 20240912 | 102000 | 1265680135 | 3850 | 3840 | 3850 | 3840 | 394 |
| 523 | 20240912 | 101900 | 1264163325 | 3835 | 3835 | 3835 | 3835 | 5 |
| 524 | 20240912 | 101800 | 1264144150 | 3820 | 3835 | 3840 | 3820 | 1265 |
| 525 | 20240912 | 101700 | 1259305440 | 3835 | 3830 | 3845 | 3815 | 2887 |
| 526 | 20240912 | 101600 | 1248271175 | 3850 | 3850 | 3850 | 3825 | 1313 |
| 527 | 20240912 | 101500 | 1243235265 | 3850 | 3840 | 3850 | 3835 | 937 |
| 528 | 20240912 | 101400 | 1239636405 | 3845 | 3840 | 3845 | 3840 | 369 |
| 529 | 20240912 | 101300 | 1238219220 | 3845 | 3830 | 3845 | 3830 | 74 |
| 530 | 20240912 | 101200 | 1237935390 | 3840 | 3840 | 3850 | 3840 | 329 |
| 531 | 20240912 | 101100 | 1236670760 | 3840 | 3835 | 3840 | 3830 | 2778 |
| 532 | 20240912 | 101000 | 1226019865 | 3840 | 3845 | 3845 | 3830 | 2429 |
| 533 | 20240912 | 100900 | 1216714155 | 3845 | 3850 | 3850 | 3845 | 23 |
| 534 | 20240912 | 100800 | 1216625705 | 3850 | 3850 | 3850 | 3835 | 990 |
| 535 | 20240912 | 100700 | 1212828895 | 3850 | 3865 | 3865 | 3850 | 2535 |
| 536 | 20240912 | 100600 | 1203057705 | 3865 | 3860 | 3865 | 3860 | 1115 |
| 537 | 20240912 | 100500 | 1198749585 | 3860 | 3855 | 3860 | 3835 | 3262 |
| 538 | 20240912 | 100400 | 1186174755 | 3850 | 3830 | 3850 | 3830 | 410 |
| 539 | 20240912 | 100300 | 1184598470 | 3830 | 3840 | 3840 | 3830 | 1778 |
| 540 | 20240912 | 100200 | 1177787020 | 3835 | 3835 | 3845 | 3835 | 1660 |
| 541 | 20240912 | 100100 | 1171413160 | 3835 | 3815 | 3835 | 3815 | 2255 |
| 542 | 20240912 | 100000 | 1162776610 | 3825 | 3835 | 3835 | 3810 | 4137 |
| 543 | 20240912 | 095900 | 1146972850 | 3830 | 3850 | 3860 | 3810 | 14152 |
| 544 | 20240912 | 095800 | 1092893410 | 3860 | 3850 | 3860 | 3850 | 192 |
| 545 | 20240912 | 095700 | 1092153125 | 3850 | 3865 | 3865 | 3830 | 7922 |
| 546 | 20240912 | 095600 | 1061715125 | 3865 | 3870 | 3875 | 3865 | 204 |
| 547 | 20240912 | 095500 | 1060925850 | 3870 | 3875 | 3875 | 3865 | 23 |
| 548 | 20240912 | 095400 | 1060836835 | 3875 | 3860 | 3880 | 3855 | 551 |
| 549 | 20240912 | 095300 | 1058712125 | 3880 | 3880 | 3880 | 3880 | 10 |
| 550 | 20240912 | 095200 | 1058673325 | 3880 | 3880 | 3880 | 3880 | 68 |
| 551 | 20240912 | 095100 | 1058409485 | 3880 | 3880 | 3880 | 3865 | 330 |
| 552 | 20240912 | 095000 | 1057133255 | 3880 | 3875 | 3880 | 3855 | 679 |
| 553 | 20240912 | 094900 | 1054498810 | 3875 | 3865 | 3885 | 3850 | 1869 |
| 554 | 20240912 | 094800 | 1047267915 | 3860 | 3875 | 3875 | 3860 | 12 |
| 555 | 20240912 | 094700 | 1047221445 | 3875 | 3865 | 3875 | 3865 | 209 |
| 556 | 20240912 | 094600 | 1046412360 | 3865 | 3870 | 3885 | 3840 | 12389 |
| 557 | 20240912 | 094500 | 998678735 | 3870 | 3880 | 3885 | 3870 | 2632 |
| 558 | 20240912 | 094400 | 988466945 | 3875 | 3875 | 3885 | 3870 | 1241 |
| 559 | 20240912 | 094300 | 983661490 | 3885 | 3890 | 3890 | 3870 | 751 |
| 560 | 20240912 | 094200 | 980754415 | 3870 | 3885 | 3890 | 3870 | 1754 |
| 561 | 20240912 | 094100 | 973950545 | 3890 | 3890 | 3890 | 3875 | 408 |
| 562 | 20240912 | 094000 | 972366425 | 3890 | 3890 | 3895 | 3875 | 1918 |
| 563 | 20240912 | 093900 | 964905985 | 3890 | 3895 | 3900 | 3865 | 4472 |
| 564 | 20240912 | 093800 | 947587440 | 3895 | 3895 | 3910 | 3875 | 646 |
| 565 | 20240912 | 093700 | 945067980 | 3895 | 3910 | 3915 | 3865 | 15407 |
| 566 | 20240912 | 093600 | 885240040 | 3915 | 3925 | 3925 | 3910 | 968 |
| 567 | 20240912 | 093500 | 881442830 | 3920 | 3920 | 3930 | 3905 | 7691 |
| 568 | 20240912 | 093400 | 851337280 | 3920 | 3920 | 3930 | 3910 | 2387 |
| 569 | 20240912 | 093300 | 841968890 | 3920 | 3945 | 3945 | 3915 | 12570 |
| 570 | 20240912 | 093200 | 792463310 | 3950 | 3935 | 3965 | 3925 | 26050 |
| 571 | 20240912 | 093100 | 689614690 | 3935 | 3925 | 3940 | 3895 | 41492 |
| 572 | 20240912 | 093000 | 526377200 | 3895 | 3865 | 3935 | 3865 | 14762 |
| 573 | 20240912 | 092900 | 468598950 | 3855 | 3875 | 3875 | 3850 | 4013 |
| 574 | 20240912 | 092800 | 453126115 | 3875 | 3860 | 3875 | 3860 | 1780 |
| 575 | 20240912 | 092700 | 446228735 | 3860 | 3860 | 3860 | 3860 | 5 |
| 576 | 20240912 | 092600 | 446209435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 577 | 20240912 | 092500 | 446209435 | 3880 | 3880 | 3880 | 3875 | 704 |
| 578 | 20240912 | 092400 | 443478925 | 3890 | 3870 | 3890 | 3870 | 2396 |
| 579 | 20240912 | 092300 | 434181395 | 3855 | 3875 | 3875 | 3850 | 3580 |
| 580 | 20240912 | 092200 | 420324875 | 3875 | 3865 | 3880 | 3855 | 1063 |
| 581 | 20240912 | 092100 | 416216715 | 3865 | 3890 | 3890 | 3865 | 3101 |
| 582 | 20240912 | 092000 | 404187215 | 3880 | 3865 | 3890 | 3865 | 4195 |
| 583 | 20240912 | 091900 | 387919900 | 3850 | 3845 | 3850 | 3845 | 1264 |
| 584 | 20240912 | 091800 | 383059805 | 3845 | 3850 | 3850 | 3845 | 1642 |
| 585 | 20240912 | 091700 | 376743585 | 3845 | 3845 | 3875 | 3840 | 475 |
| 586 | 20240912 | 091600 | 374915910 | 3845 | 3845 | 3845 | 3845 | 406 |
| 587 | 20240912 | 091500 | 373354840 | 3845 | 3875 | 3875 | 3845 | 4396 |
| 588 | 20240912 | 091400 | 356443365 | 3850 | 3850 | 3850 | 3850 | 1750 |
| 589 | 20240912 | 091300 | 349705865 | 3850 | 3850 | 3850 | 3850 | 1044 |
| 590 | 20240912 | 091200 | 345686465 | 3880 | 3855 | 3880 | 3850 | 869 |
| 591 | 20240912 | 091100 | 342340340 | 3850 | 3855 | 3855 | 3850 | 1984 |
| 592 | 20240912 | 091000 | 334693290 | 3855 | 3835 | 3860 | 3835 | 1531 |
| 593 | 20240912 | 090900 | 328789415 | 3850 | 3830 | 3850 | 3830 | 726 |
| 594 | 20240912 | 090800 | 326000690 | 3845 | 3845 | 3845 | 3830 | 2438 |
| 595 | 20240912 | 090700 | 316639935 | 3845 | 3855 | 3855 | 3845 | 821 |
| 596 | 20240912 | 090600 | 313478675 | 3855 | 3865 | 3865 | 3855 | 2337 |
| 597 | 20240912 | 090500 | 304465775 | 3865 | 3885 | 3890 | 3865 | 3762 |
| 598 | 20240912 | 090400 | 289884290 | 3865 | 3870 | 3890 | 3865 | 4419 |
| 599 | 20240912 | 090300 | 272763565 | 3875 | 3875 | 3895 | 3870 | 7452 |
| 600 | 20240912 | 090200 | 243871535 | 3875 | 3880 | 3910 | 3845 | 17520 |
| 601 | 20240912 | 090100 | 175786465 | 3880 | 3825 | 3880 | 3820 | 21114 |
| 602 | 20240912 | 090000 | 94541760 | 3820 | 3795 | 3835 | 3785 | 24664 |