31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240912 | 193200 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 10599 |
| 3 | 20240912 | 193100 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 4 | 20240912 | 193000 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 5 | 20240912 | 192900 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 6 | 20240912 | 192800 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 7 | 20240912 | 192700 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 8 | 20240912 | 192600 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 9 | 20240912 | 192500 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 10 | 20240912 | 192400 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 11 | 20240912 | 192300 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 12 | 20240912 | 192200 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 13 | 20240912 | 192100 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 14 | 20240912 | 192000 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 15 | 20240912 | 191900 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 16 | 20240912 | 191800 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 17 | 20240912 | 191700 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 18 | 20240912 | 191600 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 19 | 20240912 | 191500 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 20 | 20240912 | 191400 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 21 | 20240912 | 191300 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 22 | 20240912 | 191200 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 23 | 20240912 | 191100 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 24 | 20240912 | 191000 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 25 | 20240912 | 190900 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 26 | 20240912 | 190800 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 27 | 20240912 | 190700 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 28 | 20240912 | 190600 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 29 | 20240912 | 190500 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 30 | 20240912 | 190400 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 31 | 20240912 | 190300 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 32 | 20240912 | 190200 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 10599 |
| 33 | 20240912 | 190100 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 34 | 20240912 | 190000 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 35 | 20240912 | 185900 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 36 | 20240912 | 185800 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 37 | 20240912 | 185700 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 38 | 20240912 | 185600 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 39 | 20240912 | 185500 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 40 | 20240912 | 185400 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 41 | 20240912 | 185300 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 42 | 20240912 | 185200 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 43 | 20240912 | 185100 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 44 | 20240912 | 185000 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 45 | 20240912 | 184900 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 46 | 20240912 | 184800 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 47 | 20240912 | 184700 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 48 | 20240912 | 184600 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 49 | 20240912 | 184500 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 50 | 20240912 | 184400 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 51 | 20240912 | 184300 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 52 | 20240912 | 184200 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 53 | 20240912 | 184100 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 54 | 20240912 | 184000 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 55 | 20240912 | 183900 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 56 | 20240912 | 183800 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 57 | 20240912 | 183700 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 58 | 20240912 | 183600 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 59 | 20240912 | 183500 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 60 | 20240912 | 183400 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 61 | 20240912 | 183300 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 62 | 20240912 | 183200 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 10599 |
| 63 | 20240912 | 183100 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 64 | 20240912 | 183000 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 65 | 20240912 | 182900 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 66 | 20240912 | 182800 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 67 | 20240912 | 182700 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 68 | 20240912 | 182600 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 69 | 20240912 | 182500 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 70 | 20240912 | 182400 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 71 | 20240912 | 182300 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 72 | 20240912 | 182200 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 73 | 20240912 | 182100 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 74 | 20240912 | 182000 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 75 | 20240912 | 181900 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 76 | 20240912 | 181800 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 77 | 20240912 | 181700 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 78 | 20240912 | 181600 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 79 | 20240912 | 181500 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 80 | 20240912 | 181400 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 81 | 20240912 | 181300 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 82 | 20240912 | 181200 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 83 | 20240912 | 181100 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 84 | 20240912 | 181000 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 85 | 20240912 | 180900 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 86 | 20240912 | 180800 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 87 | 20240912 | 180700 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 88 | 20240912 | 180600 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 89 | 20240912 | 180500 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 90 | 20240912 | 180400 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 91 | 20240912 | 180300 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 92 | 20240912 | 180200 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 10599 |
| 93 | 20240912 | 180100 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 94 | 20240912 | 180000 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 95 | 20240912 | 175900 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 96 | 20240912 | 175800 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 97 | 20240912 | 175700 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 98 | 20240912 | 175600 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 99 | 20240912 | 175500 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 100 | 20240912 | 175400 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 101 | 20240912 | 175300 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 102 | 20240912 | 175200 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 103 | 20240912 | 175100 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 104 | 20240912 | 175000 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 105 | 20240912 | 174900 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 106 | 20240912 | 174800 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 107 | 20240912 | 174700 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 108 | 20240912 | 174600 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 109 | 20240912 | 174500 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 110 | 20240912 | 174400 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 111 | 20240912 | 174300 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 112 | 20240912 | 174200 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 113 | 20240912 | 174100 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 114 | 20240912 | 174000 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 115 | 20240912 | 173900 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 116 | 20240912 | 173800 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 117 | 20240912 | 173700 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 118 | 20240912 | 173600 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 119 | 20240912 | 173500 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 120 | 20240912 | 173400 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 121 | 20240912 | 173300 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 122 | 20240912 | 173200 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 10599 |
| 123 | 20240912 | 173100 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 124 | 20240912 | 173000 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 125 | 20240912 | 172900 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 126 | 20240912 | 172800 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 127 | 20240912 | 172700 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 128 | 20240912 | 172600 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 129 | 20240912 | 172500 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 130 | 20240912 | 172400 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 131 | 20240912 | 172300 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 132 | 20240912 | 172200 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 133 | 20240912 | 172100 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 134 | 20240912 | 172000 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 135 | 20240912 | 171900 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 136 | 20240912 | 171800 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 137 | 20240912 | 171700 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 138 | 20240912 | 171600 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 139 | 20240912 | 171500 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 140 | 20240912 | 171400 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 141 | 20240912 | 171300 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 142 | 20240912 | 171200 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 143 | 20240912 | 171100 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 144 | 20240912 | 171000 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 145 | 20240912 | 170900 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 146 | 20240912 | 170800 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 147 | 20240912 | 170700 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 148 | 20240912 | 170600 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 149 | 20240912 | 170500 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 150 | 20240912 | 170400 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 151 | 20240912 | 170300 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 152 | 20240912 | 170200 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 10599 |
| 153 | 20240912 | 170100 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 154 | 20240912 | 170000 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 155 | 20240912 | 165900 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 156 | 20240912 | 165800 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 157 | 20240912 | 165700 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 158 | 20240912 | 165600 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 159 | 20240912 | 165500 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 160 | 20240912 | 165400 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 161 | 20240912 | 165300 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 162 | 20240912 | 165200 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 163 | 20240912 | 165100 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 164 | 20240912 | 165000 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 165 | 20240912 | 164900 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 166 | 20240912 | 164800 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 167 | 20240912 | 164700 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 168 | 20240912 | 164600 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 169 | 20240912 | 164500 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 170 | 20240912 | 164400 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 171 | 20240912 | 164300 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 172 | 20240912 | 164200 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 173 | 20240912 | 164100 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 174 | 20240912 | 164000 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 175 | 20240912 | 163900 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 176 | 20240912 | 163800 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 177 | 20240912 | 163700 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 178 | 20240912 | 163600 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 179 | 20240912 | 163500 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 180 | 20240912 | 163400 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 181 | 20240912 | 163300 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 182 | 20240912 | 163200 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 10599 |
| 183 | 20240912 | 163100 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 184 | 20240912 | 163000 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 185 | 20240912 | 162900 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 186 | 20240912 | 162800 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 187 | 20240912 | 162700 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 188 | 20240912 | 162600 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 189 | 20240912 | 162500 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 190 | 20240912 | 162400 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 191 | 20240912 | 162300 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 192 | 20240912 | 162200 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 193 | 20240912 | 162100 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 194 | 20240912 | 162000 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 195 | 20240912 | 161900 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 196 | 20240912 | 161800 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 197 | 20240912 | 161700 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 198 | 20240912 | 161600 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 199 | 20240912 | 161500 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 200 | 20240912 | 161400 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 201 | 20240912 | 161300 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 202 | 20240912 | 161200 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 203 | 20240912 | 161100 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 204 | 20240912 | 161000 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 205 | 20240912 | 160900 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 206 | 20240912 | 160800 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 207 | 20240912 | 160700 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 208 | 20240912 | 160600 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 209 | 20240912 | 160500 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 210 | 20240912 | 160400 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 211 | 20240912 | 160300 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 212 | 20240912 | 160200 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 10599 |
| 213 | 20240912 | 160100 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 214 | 20240912 | 160000 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 215 | 20240912 | 155900 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 216 | 20240912 | 155800 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 217 | 20240912 | 155700 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 218 | 20240912 | 155600 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 219 | 20240912 | 155500 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 220 | 20240912 | 155400 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 221 | 20240912 | 155300 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 222 | 20240912 | 155200 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 223 | 20240912 | 155100 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 224 | 20240912 | 155000 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 225 | 20240912 | 154900 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 226 | 20240912 | 154800 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 227 | 20240912 | 154700 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 228 | 20240912 | 154600 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 229 | 20240912 | 154500 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 230 | 20240912 | 154400 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 231 | 20240912 | 154300 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 232 | 20240912 | 154200 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 233 | 20240912 | 154100 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 234 | 20240912 | 154000 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 235 | 20240912 | 153900 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 236 | 20240912 | 153800 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 237 | 20240912 | 153700 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 238 | 20240912 | 153600 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 239 | 20240912 | 153500 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 240 | 20240912 | 153400 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 241 | 20240912 | 153300 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 242 | 20240912 | 153200 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 10599 |
| 243 | 20240912 | 153100 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 244 | 20240912 | 153000 | 2524623020 | 3580 | 3580 | 3580 | 3580 | 10599 |
| 245 | 20240912 | 152900 | 2486678600 | 3570 | 3570 | 3570 | 3570 | 0 |
| 246 | 20240912 | 152800 | 2486678600 | 3570 | 3570 | 3570 | 3570 | 0 |
| 247 | 20240912 | 152700 | 2486678600 | 3570 | 3570 | 3570 | 3570 | 0 |
| 248 | 20240912 | 152600 | 2486678600 | 3570 | 3570 | 3570 | 3570 | 0 |
| 249 | 20240912 | 152500 | 2486678600 | 3570 | 3570 | 3570 | 3570 | 0 |
| 250 | 20240912 | 152400 | 2486678600 | 3570 | 3570 | 3570 | 3570 | 0 |
| 251 | 20240912 | 152300 | 2486678600 | 3570 | 3570 | 3570 | 3570 | 0 |
| 252 | 20240912 | 152200 | 2486678600 | 3570 | 3570 | 3570 | 3570 | 0 |
| 253 | 20240912 | 152100 | 2486678600 | 3570 | 3570 | 3570 | 3570 | 0 |
| 254 | 20240912 | 152000 | 2486678600 | 3570 | 3570 | 3570 | 3570 | 0 |
| 255 | 20240912 | 151900 | 2486678600 | 3570 | 3575 | 3580 | 3570 | 1944 |
| 256 | 20240912 | 151800 | 2479727760 | 3575 | 3580 | 3580 | 3570 | 346 |
| 257 | 20240912 | 151700 | 2478490775 | 3580 | 3570 | 3580 | 3570 | 883 |
| 258 | 20240912 | 151600 | 2475333650 | 3575 | 3575 | 3575 | 3575 | 1857 |
| 259 | 20240912 | 151500 | 2468694875 | 3580 | 3575 | 3580 | 3570 | 5700 |
| 260 | 20240912 | 151400 | 2448325440 | 3575 | 3575 | 3580 | 3575 | 903 |
| 261 | 20240912 | 151300 | 2445097115 | 3580 | 3575 | 3580 | 3570 | 4714 |
| 262 | 20240912 | 151200 | 2428239145 | 3570 | 3575 | 3575 | 3565 | 499 |
| 263 | 20240912 | 151100 | 2426455800 | 3570 | 3575 | 3580 | 3570 | 2589 |
| 264 | 20240912 | 151000 | 2417208030 | 3575 | 3575 | 3575 | 3570 | 376 |
| 265 | 20240912 | 150900 | 2415863855 | 3575 | 3575 | 3580 | 3575 | 1351 |
| 266 | 20240912 | 150800 | 2411034025 | 3575 | 3570 | 3580 | 3570 | 2238 |
| 267 | 20240912 | 150700 | 2403035600 | 3570 | 3570 | 3570 | 3570 | 532 |
| 268 | 20240912 | 150600 | 2401136360 | 3560 | 3560 | 3565 | 3560 | 204 |
| 269 | 20240912 | 150500 | 2400410105 | 3565 | 3565 | 3570 | 3555 | 3464 |
| 270 | 20240912 | 150400 | 2388064730 | 3560 | 3560 | 3560 | 3560 | 97 |
| 271 | 20240912 | 150300 | 2387719410 | 3560 | 3555 | 3560 | 3555 | 421 |
| 272 | 20240912 | 150200 | 2386222150 | 3555 | 3555 | 3555 | 3555 | 1450 |
| 273 | 20240912 | 150100 | 2381067400 | 3555 | 3555 | 3555 | 3555 | 81 |
| 274 | 20240912 | 150000 | 2380779445 | 3560 | 3560 | 3560 | 3560 | 3876 |
| 275 | 20240912 | 145900 | 2366980885 | 3560 | 3560 | 3560 | 3555 | 2251 |
| 276 | 20240912 | 145800 | 2358967925 | 3565 | 3565 | 3565 | 3560 | 3206 |
| 277 | 20240912 | 145700 | 2347543535 | 3560 | 3565 | 3570 | 3560 | 62 |
| 278 | 20240912 | 145600 | 2347322700 | 3570 | 3560 | 3570 | 3560 | 2 |
| 279 | 20240912 | 145500 | 2347315570 | 3565 | 3565 | 3565 | 3565 | 1326 |
| 280 | 20240912 | 145400 | 2342588380 | 3565 | 3560 | 3565 | 3560 | 4919 |
| 281 | 20240912 | 145300 | 2325053330 | 3565 | 3560 | 3565 | 3560 | 4187 |
| 282 | 20240912 | 145200 | 2310147535 | 3560 | 3550 | 3560 | 3550 | 831 |
| 283 | 20240912 | 145100 | 2307189205 | 3550 | 3560 | 3560 | 3550 | 1230 |
| 284 | 20240912 | 145000 | 2302810415 | 3560 | 3545 | 3560 | 3545 | 1741 |
| 285 | 20240912 | 144900 | 2296623345 | 3550 | 3555 | 3555 | 3550 | 7709 |
| 286 | 20240912 | 144800 | 2269247850 | 3555 | 3560 | 3560 | 3555 | 460 |
| 287 | 20240912 | 144700 | 2267610500 | 3560 | 3560 | 3560 | 3555 | 1121 |
| 288 | 20240912 | 144600 | 2263619990 | 3560 | 3560 | 3560 | 3560 | 135 |
| 289 | 20240912 | 144500 | 2263139390 | 3560 | 3555 | 3560 | 3555 | 41 |
| 290 | 20240912 | 144400 | 2262993480 | 3560 | 3560 | 3560 | 3560 | 0 |
| 291 | 20240912 | 144300 | 2262993480 | 3560 | 3560 | 3560 | 3560 | 3665 |
| 292 | 20240912 | 144200 | 2249946080 | 3560 | 3560 | 3560 | 3560 | 0 |
| 293 | 20240912 | 144100 | 2249946080 | 3560 | 3560 | 3560 | 3560 | 1348 |
| 294 | 20240912 | 144000 | 2245147200 | 3560 | 3560 | 3560 | 3560 | 832 |
| 295 | 20240912 | 143900 | 2242185280 | 3565 | 3565 | 3565 | 3565 | 50 |
| 296 | 20240912 | 143800 | 2242007030 | 3565 | 3560 | 3565 | 3560 | 354 |
| 297 | 20240912 | 143700 | 2240746410 | 3560 | 3560 | 3560 | 3560 | 234 |
| 298 | 20240912 | 143600 | 2239913370 | 3560 | 3560 | 3560 | 3560 | 0 |
| 299 | 20240912 | 143500 | 2239913370 | 3560 | 3560 | 3560 | 3560 | 0 |
| 300 | 20240912 | 143400 | 2239913370 | 3560 | 3555 | 3560 | 3555 | 1550 |
| 301 | 20240912 | 143300 | 2234401045 | 3560 | 3560 | 3560 | 3560 | 260 |
| 302 | 20240912 | 143200 | 2233475445 | 3555 | 3560 | 3560 | 3555 | 267 |
| 303 | 20240912 | 143100 | 2232524930 | 3560 | 3560 | 3560 | 3560 | 116 |
| 304 | 20240912 | 143000 | 2232111970 | 3560 | 3560 | 3560 | 3560 | 59 |
| 305 | 20240912 | 142900 | 2231901930 | 3560 | 3555 | 3560 | 3555 | 304 |
| 306 | 20240912 | 142800 | 2230819695 | 3555 | 3555 | 3555 | 3555 | 90 |
| 307 | 20240912 | 142700 | 2230499745 | 3560 | 3560 | 3560 | 3560 | 318 |
| 308 | 20240912 | 142600 | 2229367665 | 3565 | 3565 | 3565 | 3565 | 428 |
| 309 | 20240912 | 142500 | 2227841845 | 3560 | 3560 | 3560 | 3560 | 693 |
| 310 | 20240912 | 142400 | 2225374765 | 3560 | 3560 | 3560 | 3560 | 0 |
| 311 | 20240912 | 142300 | 2225374765 | 3560 | 3555 | 3560 | 3555 | 12 |
| 312 | 20240912 | 142200 | 2225332055 | 3555 | 3555 | 3555 | 3555 | 0 |
| 313 | 20240912 | 142100 | 2225332055 | 3555 | 3555 | 3555 | 3555 | 0 |
| 314 | 20240912 | 142000 | 2225332055 | 3555 | 3560 | 3560 | 3555 | 252 |
| 315 | 20240912 | 141900 | 2224434945 | 3560 | 3555 | 3560 | 3550 | 1385 |
| 316 | 20240912 | 141800 | 2219510275 | 3550 | 3545 | 3555 | 3545 | 40 |
| 317 | 20240912 | 141700 | 2219368380 | 3545 | 3550 | 3550 | 3545 | 873 |
| 318 | 20240912 | 141600 | 2216272140 | 3550 | 3550 | 3550 | 3550 | 4 |
| 319 | 20240912 | 141500 | 2216257940 | 3555 | 3555 | 3555 | 3555 | 1 |
| 320 | 20240912 | 141400 | 2216254385 | 3560 | 3560 | 3560 | 3560 | 0 |
| 321 | 20240912 | 141300 | 2216254385 | 3560 | 3560 | 3560 | 3560 | 5 |
| 322 | 20240912 | 141200 | 2216236585 | 3550 | 3550 | 3550 | 3550 | 12 |
| 323 | 20240912 | 141100 | 2216193985 | 3560 | 3560 | 3560 | 3560 | 6 |
| 324 | 20240912 | 141000 | 2216172625 | 3560 | 3550 | 3560 | 3550 | 17 |
| 325 | 20240912 | 140900 | 2216112115 | 3550 | 3555 | 3555 | 3550 | 231 |
| 326 | 20240912 | 140800 | 2215291790 | 3555 | 3555 | 3555 | 3555 | 11 |
| 327 | 20240912 | 140700 | 2215252685 | 3555 | 3555 | 3555 | 3555 | 531 |
| 328 | 20240912 | 140600 | 2213364980 | 3550 | 3555 | 3555 | 3550 | 569 |
| 329 | 20240912 | 140500 | 2211342685 | 3555 | 3555 | 3555 | 3555 | 1 |
| 330 | 20240912 | 140400 | 2211339130 | 3555 | 3555 | 3555 | 3555 | 200 |
| 331 | 20240912 | 140300 | 2210628130 | 3555 | 3560 | 3560 | 3555 | 25 |
| 332 | 20240912 | 140200 | 2210539140 | 3560 | 3555 | 3560 | 3550 | 971 |
| 333 | 20240912 | 140100 | 2207090045 | 3555 | 3555 | 3555 | 3555 | 0 |
| 334 | 20240912 | 140000 | 2207090045 | 3555 | 3555 | 3555 | 3555 | 140 |
| 335 | 20240912 | 135900 | 2206592345 | 3555 | 3555 | 3555 | 3555 | 8 |
| 336 | 20240912 | 135800 | 2206563905 | 3565 | 3560 | 3565 | 3560 | 117 |
| 337 | 20240912 | 135700 | 2206147225 | 3545 | 3545 | 3545 | 3545 | 6068 |
| 338 | 20240912 | 135600 | 2184636165 | 3545 | 3545 | 3545 | 3545 | 160 |
| 339 | 20240912 | 135500 | 2184068965 | 3550 | 3565 | 3565 | 3550 | 51 |
| 340 | 20240912 | 135400 | 2183887900 | 3565 | 3555 | 3565 | 3545 | 4220 |
| 341 | 20240912 | 135300 | 2168900790 | 3560 | 3560 | 3560 | 3560 | 5 |
| 342 | 20240912 | 135200 | 2168882990 | 3550 | 3550 | 3550 | 3550 | 21 |
| 343 | 20240912 | 135100 | 2168808440 | 3555 | 3555 | 3555 | 3555 | 43 |
| 344 | 20240912 | 135000 | 2168655575 | 3550 | 3550 | 3550 | 3550 | 409 |
| 345 | 20240912 | 134900 | 2167203625 | 3550 | 3550 | 3550 | 3550 | 100 |
| 346 | 20240912 | 134800 | 2166848625 | 3560 | 3550 | 3560 | 3550 | 9 |
| 347 | 20240912 | 134700 | 2166816595 | 3550 | 3555 | 3560 | 3550 | 670 |
| 348 | 20240912 | 134600 | 2164435045 | 3555 | 3555 | 3555 | 3555 | 1 |
| 349 | 20240912 | 134500 | 2164431490 | 3560 | 3560 | 3560 | 3560 | 1 |
| 350 | 20240912 | 134400 | 2164427930 | 3555 | 3550 | 3555 | 3550 | 2 |
| 351 | 20240912 | 134300 | 2164420825 | 3560 | 3555 | 3560 | 3550 | 99 |
| 352 | 20240912 | 134200 | 2164069310 | 3560 | 3560 | 3560 | 3560 | 1 |
| 353 | 20240912 | 134100 | 2164065750 | 3545 | 3550 | 3550 | 3545 | 31 |
| 354 | 20240912 | 134000 | 2163955805 | 3545 | 3555 | 3555 | 3545 | 5992 |
| 355 | 20240912 | 133900 | 2142703865 | 3555 | 3560 | 3560 | 3555 | 437 |
| 356 | 20240912 | 133800 | 2141150305 | 3550 | 3550 | 3550 | 3550 | 742 |
| 357 | 20240912 | 133700 | 2138516205 | 3560 | 3560 | 3560 | 3560 | 6 |
| 358 | 20240912 | 133600 | 2138494845 | 3560 | 3560 | 3560 | 3560 | 30 |
| 359 | 20240912 | 133500 | 2138388045 | 3560 | 3555 | 3560 | 3555 | 15 |
| 360 | 20240912 | 133400 | 2138334655 | 3550 | 3545 | 3560 | 3545 | 313 |
| 361 | 20240912 | 133300 | 2137224905 | 3545 | 3545 | 3545 | 3545 | 10 |
| 362 | 20240912 | 133200 | 2137189455 | 3545 | 3555 | 3555 | 3545 | 2501 |
| 363 | 20240912 | 133100 | 2128312005 | 3555 | 3555 | 3555 | 3555 | 9 |
| 364 | 20240912 | 133000 | 2128280010 | 3560 | 3550 | 3560 | 3550 | 917 |
| 365 | 20240912 | 132900 | 2125024610 | 3550 | 3550 | 3560 | 3550 | 193 |
| 366 | 20240912 | 132800 | 2124338800 | 3550 | 3550 | 3550 | 3545 | 2106 |
| 367 | 20240912 | 132700 | 2116862520 | 3550 | 3550 | 3555 | 3550 | 1233 |
| 368 | 20240912 | 132600 | 2112484770 | 3550 | 3555 | 3555 | 3550 | 1957 |
| 369 | 20240912 | 132500 | 2105537170 | 3555 | 3560 | 3560 | 3550 | 3223 |
| 370 | 20240912 | 132400 | 2094084285 | 3560 | 3560 | 3560 | 3560 | 504 |
| 371 | 20240912 | 132300 | 2092290045 | 3560 | 3560 | 3570 | 3560 | 221 |
| 372 | 20240912 | 132200 | 2091503085 | 3570 | 3575 | 3575 | 3570 | 20422 |
| 373 | 20240912 | 132100 | 2018596540 | 3570 | 3565 | 3570 | 3565 | 3485 |
| 374 | 20240912 | 132000 | 2006157860 | 3565 | 3565 | 3565 | 3565 | 1898 |
| 375 | 20240912 | 131900 | 1999391490 | 3560 | 3555 | 3560 | 3555 | 180 |
| 376 | 20240912 | 131800 | 1998751185 | 3560 | 3560 | 3560 | 3550 | 2032 |
| 377 | 20240912 | 131700 | 1991517285 | 3560 | 3560 | 3560 | 3560 | 0 |
| 378 | 20240912 | 131600 | 1991517285 | 3560 | 3560 | 3560 | 3560 | 3 |
| 379 | 20240912 | 131500 | 1991506605 | 3560 | 3560 | 3560 | 3560 | 0 |
| 380 | 20240912 | 131400 | 1991506605 | 3560 | 3560 | 3560 | 3560 | 5 |
| 381 | 20240912 | 131300 | 1991488805 | 3550 | 3550 | 3550 | 3550 | 229 |
| 382 | 20240912 | 131200 | 1990675855 | 3550 | 3555 | 3555 | 3550 | 1208 |
| 383 | 20240912 | 131100 | 1986381630 | 3555 | 3555 | 3555 | 3555 | 264 |
| 384 | 20240912 | 131000 | 1985443110 | 3555 | 3555 | 3555 | 3555 | 1270 |
| 385 | 20240912 | 130900 | 1980928260 | 3555 | 3555 | 3555 | 3555 | 298 |
| 386 | 20240912 | 130800 | 1979868870 | 3560 | 3555 | 3560 | 3555 | 321 |
| 387 | 20240912 | 130700 | 1978727610 | 3560 | 3560 | 3560 | 3560 | 3 |
| 388 | 20240912 | 130600 | 1978716930 | 3560 | 3565 | 3565 | 3560 | 187 |
| 389 | 20240912 | 130500 | 1978051145 | 3565 | 3560 | 3565 | 3560 | 33 |
| 390 | 20240912 | 130400 | 1977933575 | 3565 | 3565 | 3565 | 3565 | 391 |
| 391 | 20240912 | 130300 | 1976539660 | 3565 | 3570 | 3570 | 3565 | 11 |
| 392 | 20240912 | 130200 | 1976500440 | 3565 | 3565 | 3565 | 3565 | 285 |
| 393 | 20240912 | 130100 | 1975484415 | 3565 | 3560 | 3565 | 3560 | 201 |
| 394 | 20240912 | 130000 | 1974767855 | 3555 | 3555 | 3555 | 3555 | 128 |
| 395 | 20240912 | 125900 | 1974312815 | 3565 | 3560 | 3565 | 3555 | 2073 |
| 396 | 20240912 | 125800 | 1966937170 | 3565 | 3565 | 3565 | 3565 | 31 |
| 397 | 20240912 | 125700 | 1966826655 | 3565 | 3565 | 3565 | 3565 | 695 |
| 398 | 20240912 | 125600 | 1964348980 | 3565 | 3565 | 3565 | 3565 | 369 |
| 399 | 20240912 | 125500 | 1963033495 | 3555 | 3560 | 3560 | 3555 | 846 |
| 400 | 20240912 | 125400 | 1960021760 | 3560 | 3560 | 3560 | 3555 | 17 |
| 401 | 20240912 | 125300 | 1959961285 | 3560 | 3555 | 3560 | 3555 | 370 |
| 402 | 20240912 | 125200 | 1958645930 | 3560 | 3560 | 3560 | 3560 | 0 |
| 403 | 20240912 | 125100 | 1958645930 | 3560 | 3560 | 3560 | 3560 | 1 |
| 404 | 20240912 | 125000 | 1958642370 | 3555 | 3560 | 3560 | 3555 | 485 |
| 405 | 20240912 | 124900 | 1956917495 | 3560 | 3560 | 3560 | 3560 | 303 |
| 406 | 20240912 | 124800 | 1955838815 | 3560 | 3560 | 3560 | 3560 | 303 |
| 407 | 20240912 | 124700 | 1954760135 | 3555 | 3555 | 3555 | 3555 | 100 |
| 408 | 20240912 | 124600 | 1954404635 | 3555 | 3560 | 3560 | 3555 | 102 |
| 409 | 20240912 | 124500 | 1954041525 | 3560 | 3565 | 3565 | 3560 | 215 |
| 410 | 20240912 | 124400 | 1953275870 | 3560 | 3560 | 3560 | 3560 | 11 |
| 411 | 20240912 | 124300 | 1953236710 | 3565 | 3560 | 3565 | 3560 | 505 |
| 412 | 20240912 | 124200 | 1951438885 | 3560 | 3560 | 3560 | 3560 | 24 |
| 413 | 20240912 | 124100 | 1951353445 | 3560 | 3560 | 3560 | 3560 | 2 |
| 414 | 20240912 | 124000 | 1951346325 | 3560 | 3560 | 3560 | 3560 | 562 |
| 415 | 20240912 | 123900 | 1949345605 | 3560 | 3560 | 3560 | 3560 | 593 |
| 416 | 20240912 | 123800 | 1947234525 | 3565 | 3565 | 3565 | 3565 | 5 |
| 417 | 20240912 | 123700 | 1947216700 | 3560 | 3560 | 3560 | 3560 | 1297 |
| 418 | 20240912 | 123600 | 1942599380 | 3560 | 3560 | 3560 | 3560 | 14 |
| 419 | 20240912 | 123500 | 1942549540 | 3560 | 3560 | 3565 | 3560 | 123 |
| 420 | 20240912 | 123400 | 1942111655 | 3565 | 3565 | 3565 | 3565 | 0 |
| 421 | 20240912 | 123300 | 1942111655 | 3565 | 3560 | 3565 | 3555 | 1505 |
| 422 | 20240912 | 123200 | 1936756635 | 3565 | 3565 | 3565 | 3565 | 1 |
| 423 | 20240912 | 123100 | 1936753070 | 3560 | 3560 | 3560 | 3560 | 1 |
| 424 | 20240912 | 123000 | 1936749510 | 3565 | 3565 | 3565 | 3565 | 0 |
| 425 | 20240912 | 122900 | 1936749510 | 3565 | 3555 | 3565 | 3555 | 2096 |
| 426 | 20240912 | 122800 | 1929288375 | 3555 | 3560 | 3560 | 3555 | 30 |
| 427 | 20240912 | 122700 | 1929181630 | 3560 | 3560 | 3560 | 3560 | 30 |
| 428 | 20240912 | 122600 | 1929074830 | 3560 | 3560 | 3560 | 3560 | 68 |
| 429 | 20240912 | 122500 | 1928832750 | 3555 | 3560 | 3560 | 3555 | 276 |
| 430 | 20240912 | 122400 | 1927851545 | 3560 | 3560 | 3560 | 3560 | 90 |
| 431 | 20240912 | 122300 | 1927531145 | 3560 | 3560 | 3560 | 3560 | 182 |
| 432 | 20240912 | 122200 | 1926883225 | 3560 | 3560 | 3560 | 3560 | 0 |
| 433 | 20240912 | 122100 | 1926883225 | 3560 | 3560 | 3560 | 3560 | 5 |
| 434 | 20240912 | 122000 | 1926865425 | 3560 | 3560 | 3560 | 3560 | 293 |
| 435 | 20240912 | 121900 | 1925822345 | 3565 | 3565 | 3565 | 3565 | 0 |
| 436 | 20240912 | 121800 | 1925822345 | 3565 | 3560 | 3565 | 3560 | 64 |
| 437 | 20240912 | 121700 | 1925594500 | 3560 | 3560 | 3560 | 3560 | 94 |
| 438 | 20240912 | 121600 | 1925259860 | 3560 | 3560 | 3560 | 3560 | 255 |
| 439 | 20240912 | 121500 | 1924352060 | 3560 | 3560 | 3560 | 3560 | 1071 |
| 440 | 20240912 | 121400 | 1920539300 | 3560 | 3560 | 3560 | 3560 | 836 |
| 441 | 20240912 | 121300 | 1917563140 | 3560 | 3560 | 3560 | 3560 | 119 |
| 442 | 20240912 | 121200 | 1917139500 | 3560 | 3560 | 3560 | 3560 | 135 |
| 443 | 20240912 | 121100 | 1916658900 | 3565 | 3565 | 3565 | 3565 | 1 |
| 444 | 20240912 | 121000 | 1916655335 | 3565 | 3565 | 3565 | 3560 | 532 |
| 445 | 20240912 | 120900 | 1914761145 | 3565 | 3560 | 3565 | 3560 | 889 |
| 446 | 20240912 | 120800 | 1911596280 | 3565 | 3560 | 3565 | 3560 | 198 |
| 447 | 20240912 | 120700 | 1910891390 | 3560 | 3560 | 3560 | 3560 | 397 |
| 448 | 20240912 | 120600 | 1909478070 | 3560 | 3560 | 3560 | 3560 | 20 |
| 449 | 20240912 | 120500 | 1909406870 | 3560 | 3560 | 3560 | 3560 | 55 |
| 450 | 20240912 | 120400 | 1909211070 | 3565 | 3560 | 3565 | 3560 | 150 |
| 451 | 20240912 | 120300 | 1908676820 | 3560 | 3565 | 3565 | 3560 | 119 |
| 452 | 20240912 | 120200 | 1908252680 | 3565 | 3565 | 3565 | 3565 | 1158 |
| 453 | 20240912 | 120100 | 1904124410 | 3565 | 3560 | 3565 | 3560 | 285 |
| 454 | 20240912 | 120000 | 1903108810 | 3560 | 3560 | 3560 | 3560 | 5 |
| 455 | 20240912 | 115900 | 1903091010 | 3560 | 3560 | 3565 | 3560 | 180 |
| 456 | 20240912 | 115800 | 1902450060 | 3565 | 3560 | 3565 | 3560 | 147 |
| 457 | 20240912 | 115700 | 1901926260 | 3565 | 3560 | 3565 | 3560 | 97 |
| 458 | 20240912 | 115600 | 1901580505 | 3560 | 3560 | 3560 | 3560 | 15504 |
| 459 | 20240912 | 115500 | 1846386265 | 3560 | 3560 | 3570 | 3560 | 71 |
| 460 | 20240912 | 115400 | 1846132845 | 3565 | 3565 | 3570 | 3565 | 698 |
| 461 | 20240912 | 115300 | 1843644420 | 3575 | 3580 | 3580 | 3575 | 52 |
| 462 | 20240912 | 115200 | 1843458510 | 3580 | 3560 | 3585 | 3560 | 5538 |
| 463 | 20240912 | 115100 | 1823640065 | 3565 | 3565 | 3570 | 3560 | 1112 |
| 464 | 20240912 | 115000 | 1819676310 | 3565 | 3560 | 3565 | 3560 | 382 |
| 465 | 20240912 | 114900 | 1818315875 | 3565 | 3560 | 3565 | 3560 | 1396 |
| 466 | 20240912 | 114800 | 1813339340 | 3560 | 3560 | 3560 | 3560 | 1421 |
| 467 | 20240912 | 114700 | 1808280580 | 3560 | 3555 | 3560 | 3550 | 251 |
| 468 | 20240912 | 114600 | 1807388220 | 3555 | 3550 | 3555 | 3550 | 1157 |
| 469 | 20240912 | 114500 | 1803275120 | 3550 | 3545 | 3550 | 3545 | 3048 |
| 470 | 20240912 | 114400 | 1792455410 | 3545 | 3545 | 3545 | 3545 | 80 |
| 471 | 20240912 | 114300 | 1792171810 | 3545 | 3540 | 3550 | 3535 | 1291 |
| 472 | 20240912 | 114200 | 1787601690 | 3540 | 3545 | 3550 | 3540 | 268 |
| 473 | 20240912 | 114100 | 1786652200 | 3550 | 3540 | 3550 | 3540 | 47 |
| 474 | 20240912 | 114000 | 1786485380 | 3540 | 3545 | 3550 | 3540 | 339 |
| 475 | 20240912 | 113900 | 1785284270 | 3545 | 3545 | 3545 | 3545 | 134 |
| 476 | 20240912 | 113800 | 1784809240 | 3545 | 3545 | 3545 | 3545 | 152 |
| 477 | 20240912 | 113700 | 1784270400 | 3545 | 3545 | 3550 | 3545 | 405 |
| 478 | 20240912 | 113600 | 1782834625 | 3550 | 3550 | 3550 | 3550 | 51 |
| 479 | 20240912 | 113500 | 1782653575 | 3540 | 3555 | 3555 | 3540 | 901 |
| 480 | 20240912 | 113400 | 1779463300 | 3555 | 3540 | 3555 | 3540 | 99 |
| 481 | 20240912 | 113300 | 1779112825 | 3540 | 3550 | 3550 | 3540 | 7345 |
| 482 | 20240912 | 113200 | 1753084640 | 3550 | 3555 | 3555 | 3550 | 5 |
| 483 | 20240912 | 113100 | 1753066870 | 3555 | 3550 | 3555 | 3550 | 1571 |
| 484 | 20240912 | 113000 | 1747489805 | 3555 | 3555 | 3555 | 3555 | 288 |
| 485 | 20240912 | 112900 | 1746465965 | 3555 | 3550 | 3555 | 3550 | 48 |
| 486 | 20240912 | 112800 | 1746295345 | 3555 | 3550 | 3555 | 3545 | 488 |
| 487 | 20240912 | 112700 | 1744563090 | 3545 | 3560 | 3560 | 3545 | 3116 |
| 488 | 20240912 | 112600 | 1733516625 | 3550 | 3555 | 3560 | 3545 | 3590 |
| 489 | 20240912 | 112500 | 1720768035 | 3555 | 3565 | 3565 | 3555 | 1696 |
| 490 | 20240912 | 112400 | 1714734745 | 3565 | 3560 | 3565 | 3560 | 169 |
| 491 | 20240912 | 112300 | 1714132265 | 3565 | 3560 | 3565 | 3560 | 2794 |
| 492 | 20240912 | 112200 | 1704185620 | 3560 | 3565 | 3565 | 3560 | 444 |
| 493 | 20240912 | 112100 | 1702604955 | 3565 | 3560 | 3565 | 3560 | 380 |
| 494 | 20240912 | 112000 | 1701251905 | 3560 | 3565 | 3565 | 3555 | 20 |
| 495 | 20240912 | 111900 | 1701180665 | 3565 | 3565 | 3565 | 3565 | 170 |
| 496 | 20240912 | 111800 | 1700574615 | 3565 | 3555 | 3570 | 3550 | 1894 |
| 497 | 20240912 | 111700 | 1693845485 | 3555 | 3550 | 3570 | 3545 | 4691 |
| 498 | 20240912 | 111600 | 1677163925 | 3550 | 3565 | 3575 | 3545 | 12985 |
| 499 | 20240912 | 111500 | 1630919660 | 3565 | 3575 | 3575 | 3565 | 10569 |
| 500 | 20240912 | 111400 | 1593201915 | 3575 | 3585 | 3600 | 3560 | 40615 |
| 501 | 20240912 | 111300 | 1447690235 | 3590 | 3570 | 3620 | 3560 | 86309 |
| 502 | 20240912 | 111200 | 1137431725 | 3570 | 3575 | 3580 | 3570 | 1877 |
| 503 | 20240912 | 111100 | 1130723255 | 3575 | 3570 | 3575 | 3565 | 1812 |
| 504 | 20240912 | 111000 | 1124248425 | 3575 | 3575 | 3580 | 3565 | 11219 |
| 505 | 20240912 | 110900 | 1084151240 | 3570 | 3565 | 3575 | 3565 | 6166 |
| 506 | 20240912 | 110800 | 1062138770 | 3570 | 3565 | 3570 | 3560 | 1456 |
| 507 | 20240912 | 110700 | 1056948545 | 3560 | 3550 | 3570 | 3550 | 22402 |
| 508 | 20240912 | 110600 | 977220850 | 3550 | 3550 | 3550 | 3550 | 0 |
| 509 | 20240912 | 110500 | 977220850 | 3550 | 3550 | 3550 | 3550 | 88 |
| 510 | 20240912 | 110400 | 976908450 | 3550 | 3550 | 3550 | 3550 | 1042 |
| 511 | 20240912 | 110300 | 973209350 | 3555 | 3555 | 3555 | 3555 | 24 |
| 512 | 20240912 | 110200 | 973124030 | 3555 | 3555 | 3555 | 3555 | 100 |
| 513 | 20240912 | 110100 | 972768530 | 3555 | 3555 | 3555 | 3555 | 61 |
| 514 | 20240912 | 110000 | 972551675 | 3555 | 3555 | 3555 | 3555 | 0 |
| 515 | 20240912 | 105900 | 972551675 | 3555 | 3550 | 3555 | 3550 | 2228 |
| 516 | 20240912 | 105800 | 964640760 | 3540 | 3540 | 3540 | 3540 | 40 |
| 517 | 20240912 | 105700 | 964499160 | 3540 | 3540 | 3540 | 3540 | 0 |
| 518 | 20240912 | 105600 | 964499160 | 3540 | 3540 | 3540 | 3540 | 4649 |
| 519 | 20240912 | 105500 | 948041700 | 3545 | 3545 | 3545 | 3545 | 0 |
| 520 | 20240912 | 105400 | 948041700 | 3545 | 3545 | 3545 | 3545 | 5 |
| 521 | 20240912 | 105300 | 948023975 | 3550 | 3545 | 3550 | 3540 | 727 |
| 522 | 20240912 | 105200 | 945444555 | 3545 | 3545 | 3550 | 3545 | 561 |
| 523 | 20240912 | 105100 | 943454095 | 3545 | 3545 | 3545 | 3545 | 124 |
| 524 | 20240912 | 105000 | 943014515 | 3545 | 3545 | 3545 | 3545 | 3939 |
| 525 | 20240912 | 104900 | 929050760 | 3545 | 3545 | 3545 | 3545 | 270 |
| 526 | 20240912 | 104800 | 928093610 | 3545 | 3545 | 3550 | 3545 | 652 |
| 527 | 20240912 | 104700 | 925782265 | 3545 | 3545 | 3545 | 3545 | 1007 |
| 528 | 20240912 | 104600 | 922212450 | 3545 | 3545 | 3545 | 3545 | 0 |
| 529 | 20240912 | 104500 | 922212450 | 3545 | 3545 | 3545 | 3545 | 30 |
| 530 | 20240912 | 104400 | 922106100 | 3545 | 3545 | 3550 | 3545 | 1451 |
| 531 | 20240912 | 104300 | 916962210 | 3545 | 3545 | 3550 | 3545 | 183 |
| 532 | 20240912 | 104200 | 916313465 | 3545 | 3550 | 3550 | 3545 | 21 |
| 533 | 20240912 | 104100 | 916238920 | 3540 | 3545 | 3545 | 3540 | 106 |
| 534 | 20240912 | 104000 | 915863675 | 3545 | 3545 | 3545 | 3545 | 64 |
| 535 | 20240912 | 103900 | 915636795 | 3545 | 3550 | 3550 | 3545 | 2426 |
| 536 | 20240912 | 103800 | 907033875 | 3550 | 3550 | 3550 | 3550 | 1140 |
| 537 | 20240912 | 103700 | 902986875 | 3550 | 3545 | 3550 | 3545 | 36 |
| 538 | 20240912 | 103600 | 902859250 | 3545 | 3545 | 3550 | 3545 | 487 |
| 539 | 20240912 | 103500 | 901132830 | 3550 | 3550 | 3555 | 3550 | 2257 |
| 540 | 20240912 | 103400 | 893120470 | 3550 | 3555 | 3555 | 3545 | 104 |
| 541 | 20240912 | 103300 | 892751500 | 3555 | 3550 | 3555 | 3550 | 655 |
| 542 | 20240912 | 103200 | 890423610 | 3550 | 3545 | 3550 | 3545 | 7029 |
| 543 | 20240912 | 103100 | 865480850 | 3545 | 3540 | 3545 | 3540 | 801 |
| 544 | 20240912 | 103000 | 862641495 | 3540 | 3540 | 3540 | 3540 | 29 |
| 545 | 20240912 | 102900 | 862538835 | 3540 | 3540 | 3540 | 3540 | 232 |
| 546 | 20240912 | 102800 | 861717555 | 3540 | 3540 | 3540 | 3540 | 101 |
| 547 | 20240912 | 102700 | 861360015 | 3545 | 3540 | 3545 | 3540 | 575 |
| 548 | 20240912 | 102600 | 859322640 | 3540 | 3540 | 3540 | 3540 | 1668 |
| 549 | 20240912 | 102500 | 853417920 | 3545 | 3540 | 3545 | 3540 | 4 |
| 550 | 20240912 | 102400 | 853403755 | 3545 | 3545 | 3545 | 3545 | 2300 |
| 551 | 20240912 | 102300 | 845250255 | 3545 | 3545 | 3545 | 3540 | 37 |
| 552 | 20240912 | 102200 | 845119195 | 3550 | 3545 | 3550 | 3545 | 423 |
| 553 | 20240912 | 102100 | 843619600 | 3545 | 3550 | 3550 | 3545 | 44 |
| 554 | 20240912 | 102000 | 843463555 | 3550 | 3550 | 3555 | 3545 | 415 |
| 555 | 20240912 | 101900 | 841991705 | 3555 | 3545 | 3555 | 3545 | 757 |
| 556 | 20240912 | 101800 | 839308125 | 3545 | 3540 | 3545 | 3540 | 211 |
| 557 | 20240912 | 101700 | 838560135 | 3540 | 3550 | 3555 | 3540 | 1497 |
| 558 | 20240912 | 101600 | 833252820 | 3550 | 3550 | 3555 | 3545 | 1410 |
| 559 | 20240912 | 101500 | 828246310 | 3545 | 3545 | 3545 | 3545 | 1000 |
| 560 | 20240912 | 101400 | 824701310 | 3545 | 3550 | 3550 | 3545 | 302 |
| 561 | 20240912 | 101300 | 823629220 | 3550 | 3550 | 3550 | 3550 | 0 |
| 562 | 20240912 | 101200 | 823629220 | 3550 | 3545 | 3555 | 3545 | 4054 |
| 563 | 20240912 | 101100 | 809222695 | 3540 | 3540 | 3540 | 3540 | 634 |
| 564 | 20240912 | 101000 | 806978335 | 3540 | 3540 | 3540 | 3540 | 50 |
| 565 | 20240912 | 100900 | 806801335 | 3540 | 3540 | 3540 | 3540 | 1443 |
| 566 | 20240912 | 100800 | 801693115 | 3540 | 3535 | 3540 | 3535 | 500 |
| 567 | 20240912 | 100700 | 799925295 | 3535 | 3535 | 3535 | 3530 | 590 |
| 568 | 20240912 | 100600 | 797839775 | 3535 | 3535 | 3535 | 3535 | 0 |
| 569 | 20240912 | 100500 | 797839775 | 3535 | 3535 | 3540 | 3535 | 140 |
| 570 | 20240912 | 100400 | 797344845 | 3540 | 3535 | 3540 | 3535 | 553 |
| 571 | 20240912 | 100300 | 795389985 | 3535 | 3535 | 3535 | 3535 | 873 |
| 572 | 20240912 | 100200 | 792303930 | 3535 | 3535 | 3535 | 3530 | 1987 |
| 573 | 20240912 | 100100 | 785280015 | 3530 | 3530 | 3535 | 3530 | 150 |
| 574 | 20240912 | 100000 | 784750495 | 3530 | 3530 | 3530 | 3530 | 2016 |
| 575 | 20240912 | 095900 | 777634015 | 3535 | 3535 | 3535 | 3535 | 383 |
| 576 | 20240912 | 095800 | 776280110 | 3540 | 3535 | 3540 | 3530 | 2301 |
| 577 | 20240912 | 095700 | 768157425 | 3535 | 3535 | 3535 | 3535 | 1100 |
| 578 | 20240912 | 095600 | 764268925 | 3540 | 3540 | 3540 | 3535 | 2170 |
| 579 | 20240912 | 095500 | 756590345 | 3540 | 3545 | 3545 | 3540 | 197 |
| 580 | 20240912 | 095400 | 755892685 | 3545 | 3550 | 3550 | 3540 | 98 |
| 581 | 20240912 | 095300 | 755544925 | 3550 | 3550 | 3550 | 3540 | 1865 |
| 582 | 20240912 | 095200 | 748924870 | 3550 | 3545 | 3550 | 3540 | 1272 |
| 583 | 20240912 | 095100 | 744416825 | 3545 | 3545 | 3545 | 3545 | 300 |
| 584 | 20240912 | 095000 | 743353325 | 3545 | 3550 | 3550 | 3545 | 646 |
| 585 | 20240912 | 094900 | 741062990 | 3550 | 3550 | 3555 | 3550 | 343 |
| 586 | 20240912 | 094800 | 739845000 | 3550 | 3545 | 3555 | 3545 | 166 |
| 587 | 20240912 | 094700 | 739254935 | 3555 | 3545 | 3555 | 3540 | 6687 |
| 588 | 20240912 | 094600 | 715545855 | 3545 | 3550 | 3550 | 3545 | 4276 |
| 589 | 20240912 | 094500 | 700387410 | 3550 | 3545 | 3555 | 3545 | 382 |
| 590 | 20240912 | 094400 | 699031355 | 3550 | 3545 | 3550 | 3545 | 1573 |
| 591 | 20240912 | 094300 | 693453670 | 3545 | 3545 | 3545 | 3545 | 3 |
| 592 | 20240912 | 094200 | 693443035 | 3550 | 3545 | 3550 | 3545 | 1882 |
| 593 | 20240912 | 094100 | 686770795 | 3545 | 3540 | 3545 | 3540 | 999 |
| 594 | 20240912 | 094000 | 683233835 | 3545 | 3550 | 3550 | 3545 | 2552 |
| 595 | 20240912 | 093900 | 674186975 | 3550 | 3550 | 3555 | 3550 | 499 |
| 596 | 20240912 | 093800 | 672415500 | 3550 | 3545 | 3550 | 3545 | 2500 |
| 597 | 20240912 | 093700 | 663547660 | 3545 | 3545 | 3555 | 3545 | 5844 |
| 598 | 20240912 | 093600 | 642822460 | 3535 | 3540 | 3540 | 3535 | 211 |
| 599 | 20240912 | 093500 | 642075525 | 3545 | 3540 | 3545 | 3540 | 391 |
| 600 | 20240912 | 093400 | 640689830 | 3540 | 3540 | 3545 | 3540 | 1202 |
| 601 | 20240912 | 093300 | 636434490 | 3535 | 3545 | 3545 | 3535 | 1571 |
| 602 | 20240912 | 093200 | 630880805 | 3545 | 3540 | 3545 | 3535 | 896 |
| 603 | 20240912 | 093100 | 627712915 | 3540 | 3540 | 3540 | 3530 | 804 |
| 604 | 20240912 | 093000 | 624871980 | 3540 | 3540 | 3540 | 3540 | 52 |
| 605 | 20240912 | 092900 | 624687900 | 3540 | 3535 | 3540 | 3525 | 1950 |
| 606 | 20240912 | 092800 | 617789935 | 3535 | 3535 | 3535 | 3535 | 701 |
| 607 | 20240912 | 092700 | 615311900 | 3535 | 3540 | 3540 | 3535 | 66 |
| 608 | 20240912 | 092600 | 615078285 | 3535 | 3530 | 3535 | 3525 | 429 |
| 609 | 20240912 | 092500 | 613563405 | 3530 | 3540 | 3540 | 3530 | 1749 |
| 610 | 20240912 | 092400 | 607385795 | 3540 | 3540 | 3540 | 3540 | 1696 |
| 611 | 20240912 | 092300 | 601381955 | 3540 | 3540 | 3540 | 3540 | 1111 |
| 612 | 20240912 | 092200 | 597449015 | 3540 | 3535 | 3540 | 3535 | 1242 |
| 613 | 20240912 | 092100 | 593057335 | 3535 | 3535 | 3540 | 3530 | 590 |
| 614 | 20240912 | 092000 | 590970790 | 3525 | 3520 | 3525 | 3520 | 1290 |
| 615 | 20240912 | 091900 | 586428735 | 3520 | 3525 | 3525 | 3515 | 3463 |
| 616 | 20240912 | 091800 | 574240075 | 3530 | 3545 | 3545 | 3525 | 3303 |
| 617 | 20240912 | 091700 | 562572165 | 3545 | 3545 | 3545 | 3545 | 746 |
| 618 | 20240912 | 091600 | 559927595 | 3545 | 3545 | 3545 | 3535 | 207 |
| 619 | 20240912 | 091500 | 559195000 | 3540 | 3560 | 3560 | 3535 | 3659 |
| 620 | 20240912 | 091400 | 546191375 | 3560 | 3535 | 3560 | 3530 | 8905 |
| 621 | 20240912 | 091300 | 514652255 | 3535 | 3540 | 3545 | 3535 | 2480 |
| 622 | 20240912 | 091200 | 505871200 | 3540 | 3550 | 3550 | 3540 | 5087 |
| 623 | 20240912 | 091100 | 487862100 | 3535 | 3535 | 3550 | 3535 | 15514 |
| 624 | 20240912 | 091000 | 432923160 | 3540 | 3545 | 3550 | 3540 | 6971 |
| 625 | 20240912 | 090900 | 408221480 | 3550 | 3540 | 3555 | 3530 | 6989 |
| 626 | 20240912 | 090800 | 383427500 | 3525 | 3525 | 3545 | 3520 | 3118 |
| 627 | 20240912 | 090700 | 372417475 | 3515 | 3540 | 3550 | 3510 | 10667 |
| 628 | 20240912 | 090600 | 334741830 | 3535 | 3500 | 3570 | 3500 | 31830 |
| 629 | 20240912 | 090500 | 222328605 | 3505 | 3500 | 3505 | 3495 | 1444 |
| 630 | 20240912 | 090400 | 217274440 | 3505 | 3500 | 3510 | 3495 | 5641 |
| 631 | 20240912 | 090300 | 197550500 | 3505 | 3515 | 3520 | 3505 | 5022 |
| 632 | 20240912 | 090200 | 179931050 | 3520 | 3520 | 3520 | 3495 | 13238 |
| 633 | 20240912 | 090100 | 133570840 | 3520 | 3540 | 3540 | 3505 | 10795 |
| 634 | 20240912 | 090000 | 95574410 | 3540 | 3510 | 3540 | 3510 | 27176 |