28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240910 | 183300 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 4812 |
| 3 | 20240910 | 183200 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 4 | 20240910 | 183100 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 5 | 20240910 | 183000 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 6 | 20240910 | 182900 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 7 | 20240910 | 182800 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 8 | 20240910 | 182700 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 9 | 20240910 | 182600 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 10 | 20240910 | 182500 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 11 | 20240910 | 182400 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 12 | 20240910 | 182300 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 13 | 20240910 | 182200 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 14 | 20240910 | 182100 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 15 | 20240910 | 182000 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 16 | 20240910 | 181900 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 17 | 20240910 | 181800 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 18 | 20240910 | 181700 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 19 | 20240910 | 181600 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 20 | 20240910 | 181500 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 21 | 20240910 | 181400 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 22 | 20240910 | 181300 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 23 | 20240910 | 181200 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 24 | 20240910 | 181100 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 25 | 20240910 | 181000 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 26 | 20240910 | 180900 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 27 | 20240910 | 180800 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 28 | 20240910 | 180700 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 29 | 20240910 | 180600 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 30 | 20240910 | 180500 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 31 | 20240910 | 180400 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 32 | 20240910 | 180300 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 4812 |
| 33 | 20240910 | 180200 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 34 | 20240910 | 180100 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 35 | 20240910 | 180000 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 36 | 20240910 | 175900 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 37 | 20240910 | 175800 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 38 | 20240910 | 175700 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 39 | 20240910 | 175600 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 40 | 20240910 | 175500 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 41 | 20240910 | 175400 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 42 | 20240910 | 175300 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 43 | 20240910 | 175200 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 44 | 20240910 | 175100 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 45 | 20240910 | 175000 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 46 | 20240910 | 174900 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 47 | 20240910 | 174800 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 48 | 20240910 | 174700 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 49 | 20240910 | 174600 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 50 | 20240910 | 174500 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 51 | 20240910 | 174400 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 52 | 20240910 | 174300 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 53 | 20240910 | 174200 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 54 | 20240910 | 174100 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 55 | 20240910 | 174000 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 56 | 20240910 | 173900 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 57 | 20240910 | 173800 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 58 | 20240910 | 173700 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 59 | 20240910 | 173600 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 60 | 20240910 | 173500 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 61 | 20240910 | 173400 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 62 | 20240910 | 173300 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 4812 |
| 63 | 20240910 | 173200 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 64 | 20240910 | 173100 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 65 | 20240910 | 173000 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 66 | 20240910 | 172900 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 67 | 20240910 | 172800 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 68 | 20240910 | 172700 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 69 | 20240910 | 172600 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 70 | 20240910 | 172500 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 71 | 20240910 | 172400 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 72 | 20240910 | 172300 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 73 | 20240910 | 172200 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 74 | 20240910 | 172100 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 75 | 20240910 | 172000 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 76 | 20240910 | 171900 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 77 | 20240910 | 171800 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 78 | 20240910 | 171700 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 79 | 20240910 | 171600 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 80 | 20240910 | 171500 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 81 | 20240910 | 171400 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 82 | 20240910 | 171300 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 83 | 20240910 | 171200 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 84 | 20240910 | 171100 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 85 | 20240910 | 171000 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 86 | 20240910 | 170900 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 87 | 20240910 | 170800 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 88 | 20240910 | 170700 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 89 | 20240910 | 170600 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 90 | 20240910 | 170500 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 91 | 20240910 | 170400 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 92 | 20240910 | 170300 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 4812 |
| 93 | 20240910 | 170200 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 94 | 20240910 | 170100 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 95 | 20240910 | 170000 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 96 | 20240910 | 165900 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 97 | 20240910 | 165800 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 98 | 20240910 | 165700 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 99 | 20240910 | 165600 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 100 | 20240910 | 165500 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 101 | 20240910 | 165400 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 102 | 20240910 | 165300 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 103 | 20240910 | 165200 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 104 | 20240910 | 165100 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 105 | 20240910 | 165000 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 106 | 20240910 | 164900 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 107 | 20240910 | 164800 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 108 | 20240910 | 164700 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 109 | 20240910 | 164600 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 110 | 20240910 | 164500 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 111 | 20240910 | 164400 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 112 | 20240910 | 164300 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 113 | 20240910 | 164200 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 114 | 20240910 | 164100 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 115 | 20240910 | 164000 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 116 | 20240910 | 163900 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 117 | 20240910 | 163800 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 118 | 20240910 | 163700 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 119 | 20240910 | 163600 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 120 | 20240910 | 163500 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 121 | 20240910 | 163400 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 122 | 20240910 | 163300 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 4812 |
| 123 | 20240910 | 163200 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 124 | 20240910 | 163100 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 125 | 20240910 | 163000 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 126 | 20240910 | 162900 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 127 | 20240910 | 162800 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 128 | 20240910 | 162700 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 129 | 20240910 | 162600 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 130 | 20240910 | 162500 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 131 | 20240910 | 162400 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 132 | 20240910 | 162300 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 133 | 20240910 | 162200 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 134 | 20240910 | 162100 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 135 | 20240910 | 162000 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 136 | 20240910 | 161900 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 137 | 20240910 | 161800 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 138 | 20240910 | 161700 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 139 | 20240910 | 161600 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 140 | 20240910 | 161500 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 141 | 20240910 | 161400 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 142 | 20240910 | 161300 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 143 | 20240910 | 161200 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 144 | 20240910 | 161100 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 145 | 20240910 | 161000 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 146 | 20240910 | 160900 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 147 | 20240910 | 160800 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 148 | 20240910 | 160700 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 149 | 20240910 | 160600 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 150 | 20240910 | 160500 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 151 | 20240910 | 160400 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 152 | 20240910 | 160300 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 4812 |
| 153 | 20240910 | 160200 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 154 | 20240910 | 160100 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 155 | 20240910 | 160000 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 156 | 20240910 | 155900 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 157 | 20240910 | 155800 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 158 | 20240910 | 155700 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 159 | 20240910 | 155600 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 160 | 20240910 | 155500 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 161 | 20240910 | 155400 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 162 | 20240910 | 155300 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 163 | 20240910 | 155200 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 164 | 20240910 | 155100 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 165 | 20240910 | 155000 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 166 | 20240910 | 154900 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 167 | 20240910 | 154800 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 168 | 20240910 | 154700 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 169 | 20240910 | 154600 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 170 | 20240910 | 154500 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 171 | 20240910 | 154400 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 172 | 20240910 | 154300 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 173 | 20240910 | 154200 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 174 | 20240910 | 154100 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 175 | 20240910 | 154000 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 176 | 20240910 | 153900 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 177 | 20240910 | 153800 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 178 | 20240910 | 153700 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 179 | 20240910 | 153600 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 180 | 20240910 | 153500 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 181 | 20240910 | 153400 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 182 | 20240910 | 153300 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 4812 |
| 183 | 20240910 | 153200 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 184 | 20240910 | 153100 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 185 | 20240910 | 153000 | 1307052105 | 4365 | 4365 | 4365 | 4365 | 4812 |
| 186 | 20240910 | 152900 | 1286047725 | 4385 | 4385 | 4385 | 4385 | 0 |
| 187 | 20240910 | 152800 | 1286047725 | 4385 | 4385 | 4385 | 4385 | 0 |
| 188 | 20240910 | 152700 | 1286047725 | 4385 | 4385 | 4385 | 4385 | 0 |
| 189 | 20240910 | 152600 | 1286047725 | 4385 | 4385 | 4385 | 4385 | 0 |
| 190 | 20240910 | 152500 | 1286047725 | 4385 | 4385 | 4385 | 4385 | 0 |
| 191 | 20240910 | 152400 | 1286047725 | 4385 | 4385 | 4385 | 4385 | 0 |
| 192 | 20240910 | 152300 | 1286047725 | 4385 | 4385 | 4385 | 4385 | 0 |
| 193 | 20240910 | 152200 | 1286047725 | 4385 | 4385 | 4385 | 4385 | 0 |
| 194 | 20240910 | 152100 | 1286047725 | 4385 | 4385 | 4385 | 4385 | 0 |
| 195 | 20240910 | 152000 | 1286047725 | 4385 | 4385 | 4385 | 4385 | 0 |
| 196 | 20240910 | 151900 | 1286047725 | 4385 | 4390 | 4410 | 4365 | 1359 |
| 197 | 20240910 | 151800 | 1280091545 | 4395 | 4395 | 4395 | 4395 | 1501 |
| 198 | 20240910 | 151700 | 1273494650 | 4390 | 4390 | 4390 | 4390 | 84 |
| 199 | 20240910 | 151600 | 1273125890 | 4395 | 4395 | 4395 | 4395 | 2 |
| 200 | 20240910 | 151500 | 1273117100 | 4395 | 4395 | 4395 | 4395 | 166 |
| 201 | 20240910 | 151400 | 1272387530 | 4395 | 4395 | 4395 | 4395 | 0 |
| 202 | 20240910 | 151300 | 1272387530 | 4395 | 4390 | 4395 | 4390 | 313 |
| 203 | 20240910 | 151200 | 1271013455 | 4385 | 4390 | 4390 | 4385 | 235 |
| 204 | 20240910 | 151100 | 1269982975 | 4380 | 4380 | 4380 | 4380 | 0 |
| 205 | 20240910 | 151000 | 1269982975 | 4380 | 4380 | 4385 | 4380 | 1105 |
| 206 | 20240910 | 150900 | 1265143050 | 4375 | 4375 | 4375 | 4375 | 3 |
| 207 | 20240910 | 150800 | 1265129925 | 4375 | 4375 | 4375 | 4375 | 436 |
| 208 | 20240910 | 150700 | 1263222425 | 4375 | 4380 | 4380 | 4375 | 2023 |
| 209 | 20240910 | 150600 | 1254364505 | 4385 | 4370 | 4385 | 4370 | 2638 |
| 210 | 20240910 | 150500 | 1242806200 | 4370 | 4375 | 4380 | 4355 | 5984 |
| 211 | 20240910 | 150400 | 1216683320 | 4380 | 4375 | 4450 | 4360 | 9025 |
| 212 | 20240910 | 150300 | 1177259410 | 4375 | 4380 | 4380 | 4375 | 1297 |
| 213 | 20240910 | 150200 | 1171579270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 214 | 20240910 | 150100 | 1171579270 | 4380 | 4390 | 4390 | 4380 | 1500 |
| 215 | 20240910 | 150000 | 1165003445 | 4390 | 4400 | 4400 | 4390 | 2669 |
| 216 | 20240910 | 145900 | 1153261365 | 4400 | 4400 | 4400 | 4400 | 1101 |
| 217 | 20240910 | 145800 | 1148416965 | 4400 | 4400 | 4400 | 4400 | 100 |
| 218 | 20240910 | 145700 | 1147976965 | 4400 | 4400 | 4400 | 4400 | 1000 |
| 219 | 20240910 | 145600 | 1143576965 | 4400 | 4405 | 4405 | 4400 | 1000 |
| 220 | 20240910 | 145500 | 1139175790 | 4405 | 4410 | 4410 | 4405 | 3001 |
| 221 | 20240910 | 145400 | 1125951830 | 4415 | 4415 | 4415 | 4415 | 10 |
| 222 | 20240910 | 145300 | 1125907680 | 4415 | 4415 | 4415 | 4415 | 90 |
| 223 | 20240910 | 145200 | 1125510330 | 4415 | 4415 | 4415 | 4415 | 0 |
| 224 | 20240910 | 145100 | 1125510330 | 4415 | 4415 | 4415 | 4415 | 709 |
| 225 | 20240910 | 145000 | 1122380095 | 4415 | 4405 | 4415 | 4405 | 2286 |
| 226 | 20240910 | 144900 | 1112300075 | 4410 | 4410 | 4410 | 4410 | 0 |
| 227 | 20240910 | 144800 | 1112300075 | 4410 | 4410 | 4410 | 4410 | 0 |
| 228 | 20240910 | 144700 | 1112300075 | 4410 | 4410 | 4410 | 4410 | 1921 |
| 229 | 20240910 | 144600 | 1103828465 | 4410 | 4415 | 4415 | 4410 | 1146 |
| 230 | 20240910 | 144500 | 1098773875 | 4415 | 4410 | 4415 | 4410 | 2064 |
| 231 | 20240910 | 144400 | 1089671315 | 4415 | 4415 | 4415 | 4415 | 2062 |
| 232 | 20240910 | 144300 | 1080567585 | 4415 | 4415 | 4415 | 4415 | 0 |
| 233 | 20240910 | 144200 | 1080567585 | 4415 | 4415 | 4415 | 4415 | 0 |
| 234 | 20240910 | 144100 | 1080567585 | 4415 | 4420 | 4420 | 4415 | 201 |
| 235 | 20240910 | 144000 | 1079679215 | 4425 | 4425 | 4425 | 4425 | 0 |
| 236 | 20240910 | 143900 | 1079679215 | 4425 | 4425 | 4425 | 4425 | 2 |
| 237 | 20240910 | 143800 | 1079670365 | 4425 | 4425 | 4425 | 4425 | 0 |
| 238 | 20240910 | 143700 | 1079670365 | 4425 | 4425 | 4425 | 4425 | 166 |
| 239 | 20240910 | 143600 | 1078935815 | 4430 | 4430 | 4430 | 4430 | 252 |
| 240 | 20240910 | 143500 | 1077819455 | 4425 | 4425 | 4425 | 4425 | 0 |
| 241 | 20240910 | 143400 | 1077819455 | 4425 | 4425 | 4425 | 4425 | 0 |
| 242 | 20240910 | 143300 | 1077819455 | 4425 | 4425 | 4425 | 4425 | 1132 |
| 243 | 20240910 | 143200 | 1072810355 | 4425 | 4425 | 4425 | 4425 | 2665 |
| 244 | 20240910 | 143100 | 1061017730 | 4425 | 4425 | 4425 | 4425 | 3243 |
| 245 | 20240910 | 143000 | 1046667455 | 4425 | 4425 | 4425 | 4425 | 0 |
| 246 | 20240910 | 142900 | 1046667455 | 4425 | 4425 | 4425 | 4425 | 5539 |
| 247 | 20240910 | 142800 | 1022157380 | 4435 | 4435 | 4435 | 4435 | 254 |
| 248 | 20240910 | 142700 | 1021030890 | 4435 | 4435 | 4435 | 4435 | 0 |
| 249 | 20240910 | 142600 | 1021030890 | 4435 | 4435 | 4435 | 4435 | 0 |
| 250 | 20240910 | 142500 | 1021030890 | 4435 | 4435 | 4435 | 4435 | 0 |
| 251 | 20240910 | 142400 | 1021030890 | 4435 | 4435 | 4435 | 4435 | 0 |
| 252 | 20240910 | 142300 | 1021030890 | 4435 | 4435 | 4435 | 4435 | 0 |
| 253 | 20240910 | 142200 | 1021030890 | 4435 | 4435 | 4435 | 4435 | 0 |
| 254 | 20240910 | 142100 | 1021030890 | 4435 | 4435 | 4435 | 4435 | 254 |
| 255 | 20240910 | 142000 | 1019904400 | 4425 | 4425 | 4425 | 4425 | 0 |
| 256 | 20240910 | 141900 | 1019904400 | 4425 | 4425 | 4425 | 4425 | 0 |
| 257 | 20240910 | 141800 | 1019904400 | 4425 | 4425 | 4425 | 4425 | 0 |
| 258 | 20240910 | 141700 | 1019904400 | 4425 | 4425 | 4425 | 4425 | 0 |
| 259 | 20240910 | 141600 | 1019904400 | 4425 | 4425 | 4425 | 4425 | 80 |
| 260 | 20240910 | 141500 | 1019550400 | 4435 | 4435 | 4435 | 4435 | 0 |
| 261 | 20240910 | 141400 | 1019550400 | 4435 | 4435 | 4435 | 4435 | 0 |
| 262 | 20240910 | 141300 | 1019550400 | 4435 | 4430 | 4435 | 4430 | 23 |
| 263 | 20240910 | 141200 | 1019448505 | 4430 | 4430 | 4430 | 4430 | 0 |
| 264 | 20240910 | 141100 | 1019448505 | 4430 | 4430 | 4430 | 4430 | 0 |
| 265 | 20240910 | 141000 | 1019448505 | 4430 | 4430 | 4430 | 4430 | 1 |
| 266 | 20240910 | 140900 | 1019444075 | 4425 | 4425 | 4425 | 4425 | 0 |
| 267 | 20240910 | 140800 | 1019444075 | 4425 | 4425 | 4425 | 4425 | 0 |
| 268 | 20240910 | 140700 | 1019444075 | 4425 | 4425 | 4425 | 4425 | 0 |
| 269 | 20240910 | 140600 | 1019444075 | 4425 | 4425 | 4425 | 4425 | 0 |
| 270 | 20240910 | 140500 | 1019444075 | 4425 | 4425 | 4425 | 4425 | 0 |
| 271 | 20240910 | 140400 | 1019444075 | 4425 | 4425 | 4425 | 4425 | 0 |
| 272 | 20240910 | 140300 | 1019444075 | 4425 | 4425 | 4425 | 4425 | 0 |
| 273 | 20240910 | 140200 | 1019444075 | 4425 | 4425 | 4425 | 4425 | 200 |
| 274 | 20240910 | 140100 | 1018559075 | 4430 | 4430 | 4430 | 4430 | 0 |
| 275 | 20240910 | 140000 | 1018559075 | 4430 | 4430 | 4430 | 4425 | 287 |
| 276 | 20240910 | 135900 | 1017288540 | 4430 | 4430 | 4430 | 4430 | 0 |
| 277 | 20240910 | 135800 | 1017288540 | 4430 | 4430 | 4430 | 4430 | 0 |
| 278 | 20240910 | 135700 | 1017288540 | 4430 | 4430 | 4430 | 4430 | 0 |
| 279 | 20240910 | 135600 | 1017288540 | 4430 | 4430 | 4430 | 4430 | 12 |
| 280 | 20240910 | 135500 | 1017235380 | 4430 | 4435 | 4435 | 4430 | 472 |
| 281 | 20240910 | 135400 | 1015142560 | 4435 | 4435 | 4435 | 4435 | 0 |
| 282 | 20240910 | 135300 | 1015142560 | 4435 | 4435 | 4435 | 4435 | 80 |
| 283 | 20240910 | 135200 | 1014787760 | 4435 | 4450 | 4450 | 4435 | 108 |
| 284 | 20240910 | 135100 | 1014307460 | 4440 | 4440 | 4440 | 4440 | 136 |
| 285 | 20240910 | 135000 | 1013703620 | 4440 | 4440 | 4440 | 4440 | 12 |
| 286 | 20240910 | 134900 | 1013650340 | 4435 | 4435 | 4435 | 4435 | 124 |
| 287 | 20240910 | 134800 | 1013100400 | 4430 | 4430 | 4430 | 4430 | 60 |
| 288 | 20240910 | 134700 | 1012834600 | 4430 | 4425 | 4430 | 4425 | 28 |
| 289 | 20240910 | 134600 | 1012710625 | 4430 | 4430 | 4430 | 4430 | 0 |
| 290 | 20240910 | 134500 | 1012710625 | 4430 | 4430 | 4430 | 4430 | 85 |
| 291 | 20240910 | 134400 | 1012334075 | 4425 | 4430 | 4435 | 4425 | 213 |
| 292 | 20240910 | 134300 | 1011389910 | 4425 | 4425 | 4425 | 4425 | 0 |
| 293 | 20240910 | 134200 | 1011389910 | 4425 | 4425 | 4425 | 4425 | 0 |
| 294 | 20240910 | 134100 | 1011389910 | 4425 | 4425 | 4425 | 4425 | 25 |
| 295 | 20240910 | 134000 | 1011279285 | 4425 | 4415 | 4425 | 4415 | 19 |
| 296 | 20240910 | 133900 | 1011195390 | 4425 | 4425 | 4425 | 4410 | 1095 |
| 297 | 20240910 | 133800 | 1006359155 | 4435 | 4435 | 4435 | 4435 | 4 |
| 298 | 20240910 | 133700 | 1006341415 | 4430 | 4430 | 4430 | 4430 | 0 |
| 299 | 20240910 | 133600 | 1006341415 | 4430 | 4430 | 4430 | 4430 | 4 |
| 300 | 20240910 | 133500 | 1006323695 | 4435 | 4440 | 4440 | 4435 | 71 |
| 301 | 20240910 | 133400 | 1006008805 | 4445 | 4445 | 4445 | 4445 | 0 |
| 302 | 20240910 | 133300 | 1006008805 | 4445 | 4445 | 4445 | 4445 | 0 |
| 303 | 20240910 | 133200 | 1006008805 | 4445 | 4435 | 4445 | 4435 | 2213 |
| 304 | 20240910 | 133100 | 996172580 | 4440 | 4435 | 4440 | 4435 | 9353 |
| 305 | 20240910 | 133000 | 954685260 | 4445 | 4440 | 4445 | 4440 | 1893 |
| 306 | 20240910 | 132900 | 946270910 | 4435 | 4430 | 4440 | 4430 | 82 |
| 307 | 20240910 | 132800 | 945907280 | 4440 | 4440 | 4440 | 4440 | 2 |
| 308 | 20240910 | 132700 | 945898400 | 4435 | 4435 | 4435 | 4435 | 1420 |
| 309 | 20240910 | 132600 | 939600700 | 4450 | 4440 | 4450 | 4430 | 35345 |
| 310 | 20240910 | 132500 | 782860040 | 4440 | 4440 | 4440 | 4440 | 0 |
| 311 | 20240910 | 132400 | 782860040 | 4440 | 4440 | 4440 | 4440 | 0 |
| 312 | 20240910 | 132300 | 782860040 | 4440 | 4450 | 4450 | 4440 | 5033 |
| 313 | 20240910 | 132200 | 760463320 | 4435 | 4435 | 4435 | 4435 | 82 |
| 314 | 20240910 | 132100 | 760099650 | 4435 | 4430 | 4435 | 4430 | 2800 |
| 315 | 20240910 | 132000 | 747695150 | 4430 | 4430 | 4430 | 4430 | 977 |
| 316 | 20240910 | 131900 | 743367040 | 4430 | 4430 | 4430 | 4430 | 500 |
| 317 | 20240910 | 131800 | 741152040 | 4430 | 4430 | 4430 | 4430 | 0 |
| 318 | 20240910 | 131700 | 741152040 | 4430 | 4430 | 4430 | 4430 | 213 |
| 319 | 20240910 | 131600 | 740208450 | 4430 | 4430 | 4430 | 4430 | 0 |
| 320 | 20240910 | 131500 | 740208450 | 4430 | 4430 | 4430 | 4430 | 100 |
| 321 | 20240910 | 131400 | 739765450 | 4430 | 4430 | 4430 | 4430 | 212 |
| 322 | 20240910 | 131300 | 738826290 | 4430 | 4430 | 4430 | 4430 | 0 |
| 323 | 20240910 | 131200 | 738826290 | 4430 | 4430 | 4430 | 4430 | 2 |
| 324 | 20240910 | 131100 | 738817430 | 4440 | 4435 | 4440 | 4435 | 166 |
| 325 | 20240910 | 131000 | 738080435 | 4435 | 4435 | 4435 | 4435 | 4500 |
| 326 | 20240910 | 130900 | 718122935 | 4435 | 4435 | 4435 | 4435 | 0 |
| 327 | 20240910 | 130800 | 718122935 | 4435 | 4435 | 4435 | 4435 | 13 |
| 328 | 20240910 | 130700 | 718065280 | 4440 | 4440 | 4440 | 4440 | 249 |
| 329 | 20240910 | 130600 | 716959720 | 4440 | 4440 | 4445 | 4440 | 401 |
| 330 | 20240910 | 130500 | 715179275 | 4440 | 4440 | 4440 | 4440 | 181 |
| 331 | 20240910 | 130400 | 714375635 | 4445 | 4445 | 4445 | 4445 | 83 |
| 332 | 20240910 | 130300 | 714006700 | 4440 | 4440 | 4440 | 4440 | 0 |
| 333 | 20240910 | 130200 | 714006700 | 4440 | 4440 | 4440 | 4440 | 12 |
| 334 | 20240910 | 130100 | 713953420 | 4445 | 4445 | 4445 | 4445 | 0 |
| 335 | 20240910 | 130000 | 713953420 | 4445 | 4445 | 4445 | 4445 | 0 |
| 336 | 20240910 | 125900 | 713953420 | 4445 | 4440 | 4445 | 4440 | 343 |
| 337 | 20240910 | 125800 | 712429240 | 4445 | 4445 | 4445 | 4445 | 0 |
| 338 | 20240910 | 125700 | 712429240 | 4445 | 4440 | 4445 | 4440 | 1097 |
| 339 | 20240910 | 125600 | 707558075 | 4440 | 4440 | 4445 | 4440 | 109 |
| 340 | 20240910 | 125500 | 707073635 | 4440 | 4440 | 4440 | 4440 | 0 |
| 341 | 20240910 | 125400 | 707073635 | 4440 | 4440 | 4440 | 4440 | 0 |
| 342 | 20240910 | 125300 | 707073635 | 4440 | 4440 | 4440 | 4440 | 74 |
| 343 | 20240910 | 125200 | 706745075 | 4440 | 4440 | 4440 | 4440 | 0 |
| 344 | 20240910 | 125100 | 706745075 | 4440 | 4440 | 4440 | 4440 | 169 |
| 345 | 20240910 | 125000 | 705994715 | 4440 | 4440 | 4440 | 4440 | 12 |
| 346 | 20240910 | 124900 | 705941435 | 4445 | 4445 | 4445 | 4445 | 0 |
| 347 | 20240910 | 124800 | 705941435 | 4445 | 4440 | 4445 | 4440 | 156 |
| 348 | 20240910 | 124700 | 705248790 | 4435 | 4435 | 4435 | 4435 | 13 |
| 349 | 20240910 | 124600 | 705191135 | 4440 | 4440 | 4440 | 4440 | 0 |
| 350 | 20240910 | 124500 | 705191135 | 4440 | 4440 | 4440 | 4440 | 0 |
| 351 | 20240910 | 124400 | 705191135 | 4440 | 4440 | 4440 | 4440 | 2482 |
| 352 | 20240910 | 124300 | 694171055 | 4445 | 4445 | 4445 | 4445 | 0 |
| 353 | 20240910 | 124200 | 694171055 | 4445 | 4445 | 4445 | 4445 | 0 |
| 354 | 20240910 | 124100 | 694171055 | 4445 | 4445 | 4445 | 4440 | 81 |
| 355 | 20240910 | 124000 | 693811025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 356 | 20240910 | 123900 | 693811025 | 4450 | 4450 | 4450 | 4450 | 0 |
| 357 | 20240910 | 123800 | 693811025 | 4450 | 4445 | 4450 | 4445 | 2124 |
| 358 | 20240910 | 123700 | 684369800 | 4440 | 4425 | 4440 | 4425 | 3139 |
| 359 | 20240910 | 123600 | 670450685 | 4425 | 4425 | 4425 | 4425 | 0 |
| 360 | 20240910 | 123500 | 670450685 | 4425 | 4415 | 4425 | 4415 | 297 |
| 361 | 20240910 | 123400 | 669136890 | 4415 | 4415 | 4415 | 4415 | 0 |
| 362 | 20240910 | 123300 | 669136890 | 4415 | 4415 | 4415 | 4415 | 0 |
| 363 | 20240910 | 123200 | 669136890 | 4415 | 4410 | 4415 | 4410 | 94 |
| 364 | 20240910 | 123100 | 668721900 | 4410 | 4415 | 4420 | 4410 | 2023 |
| 365 | 20240910 | 123000 | 659790355 | 4420 | 4420 | 4420 | 4420 | 80 |
| 366 | 20240910 | 122900 | 659436755 | 4420 | 4415 | 4420 | 4415 | 12 |
| 367 | 20240910 | 122800 | 659383735 | 4415 | 4420 | 4420 | 4415 | 84 |
| 368 | 20240910 | 122700 | 659012845 | 4420 | 4420 | 4420 | 4420 | 12 |
| 369 | 20240910 | 122600 | 658959805 | 4415 | 4415 | 4415 | 4415 | 0 |
| 370 | 20240910 | 122500 | 658959805 | 4415 | 4420 | 4420 | 4415 | 870 |
| 371 | 20240910 | 122400 | 655114915 | 4420 | 4420 | 4420 | 4420 | 0 |
| 372 | 20240910 | 122300 | 655114915 | 4420 | 4420 | 4420 | 4420 | 0 |
| 373 | 20240910 | 122200 | 655114915 | 4420 | 4420 | 4420 | 4420 | 81 |
| 374 | 20240910 | 122100 | 654756895 | 4420 | 4420 | 4420 | 4420 | 0 |
| 375 | 20240910 | 122000 | 654756895 | 4420 | 4420 | 4420 | 4420 | 50 |
| 376 | 20240910 | 121900 | 654535895 | 4420 | 4425 | 4425 | 4420 | 514 |
| 377 | 20240910 | 121800 | 652263970 | 4425 | 4430 | 4430 | 4425 | 5000 |
| 378 | 20240910 | 121700 | 630138775 | 4435 | 4435 | 4435 | 4435 | 100 |
| 379 | 20240910 | 121600 | 629695275 | 4430 | 4430 | 4430 | 4430 | 77 |
| 380 | 20240910 | 121500 | 629354165 | 4430 | 4430 | 4430 | 4430 | 0 |
| 381 | 20240910 | 121400 | 629354165 | 4430 | 4430 | 4430 | 4430 | 139 |
| 382 | 20240910 | 121300 | 628738395 | 4430 | 4425 | 4430 | 4425 | 58 |
| 383 | 20240910 | 121200 | 628481520 | 4430 | 4430 | 4430 | 4430 | 730 |
| 384 | 20240910 | 121100 | 625247620 | 4430 | 4430 | 4430 | 4430 | 0 |
| 385 | 20240910 | 121000 | 625247620 | 4430 | 4430 | 4430 | 4430 | 80 |
| 386 | 20240910 | 120900 | 624893220 | 4435 | 4435 | 4435 | 4435 | 9 |
| 387 | 20240910 | 120800 | 624853305 | 4435 | 4435 | 4435 | 4435 | 0 |
| 388 | 20240910 | 120700 | 624853305 | 4435 | 4430 | 4435 | 4430 | 109 |
| 389 | 20240910 | 120600 | 624370425 | 4435 | 4435 | 4435 | 4435 | 3 |
| 390 | 20240910 | 120500 | 624357120 | 4430 | 4430 | 4435 | 4430 | 1407 |
| 391 | 20240910 | 120400 | 618124060 | 4430 | 4430 | 4430 | 4430 | 12 |
| 392 | 20240910 | 120300 | 618070900 | 4435 | 4435 | 4435 | 4435 | 67 |
| 393 | 20240910 | 120200 | 617773755 | 4430 | 4430 | 4430 | 4430 | 0 |
| 394 | 20240910 | 120100 | 617773755 | 4430 | 4430 | 4430 | 4430 | 146 |
| 395 | 20240910 | 120000 | 617126975 | 4430 | 4430 | 4430 | 4430 | 0 |
| 396 | 20240910 | 115900 | 617126975 | 4430 | 4430 | 4430 | 4430 | 0 |
| 397 | 20240910 | 115800 | 617126975 | 4430 | 4430 | 4430 | 4430 | 13 |
| 398 | 20240910 | 115700 | 617069385 | 4435 | 4435 | 4435 | 4435 | 0 |
| 399 | 20240910 | 115600 | 617069385 | 4435 | 4430 | 4435 | 4430 | 83 |
| 400 | 20240910 | 115500 | 616701300 | 4435 | 4435 | 4435 | 4435 | 18 |
| 401 | 20240910 | 115400 | 616621470 | 4430 | 4435 | 4435 | 4430 | 4000 |
| 402 | 20240910 | 115300 | 598895320 | 4435 | 4440 | 4440 | 4435 | 70 |
| 403 | 20240910 | 115200 | 598584525 | 4440 | 4435 | 4440 | 4435 | 14 |
| 404 | 20240910 | 115100 | 598522405 | 4445 | 4445 | 4445 | 4445 | 0 |
| 405 | 20240910 | 115000 | 598522405 | 4445 | 4435 | 4445 | 4435 | 1004 |
| 406 | 20240910 | 114900 | 594060600 | 4440 | 4440 | 4440 | 4440 | 150 |
| 407 | 20240910 | 114800 | 593394600 | 4440 | 4440 | 4440 | 4440 | 0 |
| 408 | 20240910 | 114700 | 593394600 | 4440 | 4440 | 4440 | 4440 | 10 |
| 409 | 20240910 | 114600 | 593350200 | 4440 | 4445 | 4445 | 4440 | 1453 |
| 410 | 20240910 | 114500 | 586898635 | 4450 | 4450 | 4450 | 4450 | 2 |
| 411 | 20240910 | 114400 | 586889735 | 4450 | 4445 | 4450 | 4445 | 501 |
| 412 | 20240910 | 114300 | 584662785 | 4445 | 4445 | 4445 | 4445 | 107 |
| 413 | 20240910 | 114200 | 584187170 | 4445 | 4445 | 4445 | 4445 | 0 |
| 414 | 20240910 | 114100 | 584187170 | 4445 | 4445 | 4445 | 4445 | 0 |
| 415 | 20240910 | 114000 | 584187170 | 4445 | 4445 | 4445 | 4445 | 78 |
| 416 | 20240910 | 113900 | 583840460 | 4445 | 4445 | 4445 | 4445 | 0 |
| 417 | 20240910 | 113800 | 583840460 | 4445 | 4445 | 4445 | 4445 | 0 |
| 418 | 20240910 | 113700 | 583840460 | 4445 | 4445 | 4445 | 4445 | 100 |
| 419 | 20240910 | 113600 | 583395960 | 4445 | 4445 | 4445 | 4445 | 0 |
| 420 | 20240910 | 113500 | 583395960 | 4445 | 4445 | 4445 | 4445 | 0 |
| 421 | 20240910 | 113400 | 583395960 | 4445 | 4445 | 4455 | 4445 | 16 |
| 422 | 20240910 | 113300 | 583324830 | 4450 | 4445 | 4450 | 4445 | 1672 |
| 423 | 20240910 | 113200 | 575885690 | 4440 | 4440 | 4440 | 4440 | 243 |
| 424 | 20240910 | 113100 | 574806770 | 4435 | 4435 | 4435 | 4435 | 98 |
| 425 | 20240910 | 113000 | 574372140 | 4440 | 4440 | 4440 | 4440 | 0 |
| 426 | 20240910 | 112900 | 574372140 | 4440 | 4440 | 4440 | 4440 | 445 |
| 427 | 20240910 | 112800 | 572396340 | 4445 | 4440 | 4455 | 4440 | 15 |
| 428 | 20240910 | 112700 | 572329695 | 4435 | 4445 | 4445 | 4435 | 1312 |
| 429 | 20240910 | 112600 | 566506930 | 4450 | 4450 | 4450 | 4450 | 532 |
| 430 | 20240910 | 112500 | 564139530 | 4450 | 4450 | 4450 | 4450 | 13 |
| 431 | 20240910 | 112400 | 564081680 | 4450 | 4450 | 4450 | 4450 | 0 |
| 432 | 20240910 | 112300 | 564081680 | 4450 | 4450 | 4450 | 4450 | 0 |
| 433 | 20240910 | 112200 | 564081680 | 4450 | 4450 | 4450 | 4450 | 13 |
| 434 | 20240910 | 112100 | 564023830 | 4465 | 4465 | 4465 | 4465 | 0 |
| 435 | 20240910 | 112000 | 564023830 | 4465 | 4465 | 4465 | 4465 | 154 |
| 436 | 20240910 | 111900 | 563336220 | 4465 | 4445 | 4465 | 4445 | 613 |
| 437 | 20240910 | 111800 | 560599435 | 4475 | 4465 | 4480 | 4465 | 1870 |
| 438 | 20240910 | 111700 | 552236300 | 4440 | 4440 | 4440 | 4440 | 0 |
| 439 | 20240910 | 111600 | 552236300 | 4440 | 4440 | 4440 | 4440 | 12 |
| 440 | 20240910 | 111500 | 552183020 | 4450 | 4455 | 4455 | 4450 | 1352 |
| 441 | 20240910 | 111400 | 546166615 | 4470 | 4470 | 4480 | 4470 | 1209 |
| 442 | 20240910 | 111300 | 540758205 | 4470 | 4440 | 4470 | 4435 | 729 |
| 443 | 20240910 | 111200 | 537514225 | 4440 | 4440 | 4440 | 4440 | 0 |
| 444 | 20240910 | 111100 | 537514225 | 4440 | 4440 | 4440 | 4440 | 0 |
| 445 | 20240910 | 111000 | 537514225 | 4440 | 4435 | 4440 | 4435 | 1384 |
| 446 | 20240910 | 110900 | 531369665 | 4440 | 4440 | 4440 | 4440 | 0 |
| 447 | 20240910 | 110800 | 531369665 | 4440 | 4440 | 4440 | 4440 | 0 |
| 448 | 20240910 | 110700 | 531369665 | 4440 | 4440 | 4440 | 4435 | 1110 |
| 449 | 20240910 | 110600 | 526446285 | 4435 | 4435 | 4435 | 4435 | 9 |
| 450 | 20240910 | 110500 | 526406370 | 4440 | 4440 | 4440 | 4440 | 444 |
| 451 | 20240910 | 110400 | 524435010 | 4445 | 4450 | 4450 | 4445 | 834 |
| 452 | 20240910 | 110300 | 520725180 | 4450 | 4450 | 4450 | 4450 | 79 |
| 453 | 20240910 | 110200 | 520373630 | 4455 | 4450 | 4455 | 4450 | 627 |
| 454 | 20240910 | 110100 | 517583230 | 4450 | 4450 | 4450 | 4450 | 2004 |
| 455 | 20240910 | 110000 | 508665430 | 4450 | 4450 | 4450 | 4450 | 9 |
| 456 | 20240910 | 105900 | 508625380 | 4455 | 4455 | 4455 | 4455 | 0 |
| 457 | 20240910 | 105800 | 508625380 | 4455 | 4455 | 4455 | 4455 | 243 |
| 458 | 20240910 | 105700 | 507542815 | 4455 | 4460 | 4460 | 4455 | 518 |
| 459 | 20240910 | 105600 | 505232580 | 4455 | 4455 | 4455 | 4455 | 112 |
| 460 | 20240910 | 105500 | 504733620 | 4455 | 4450 | 4455 | 4450 | 371 |
| 461 | 20240910 | 105400 | 503082285 | 4445 | 4445 | 4445 | 4445 | 105 |
| 462 | 20240910 | 105300 | 502615560 | 4445 | 4445 | 4445 | 4445 | 0 |
| 463 | 20240910 | 105200 | 502615560 | 4445 | 4445 | 4445 | 4445 | 0 |
| 464 | 20240910 | 105100 | 502615560 | 4445 | 4445 | 4445 | 4445 | 79 |
| 465 | 20240910 | 105000 | 502264405 | 4445 | 4445 | 4445 | 4445 | 0 |
| 466 | 20240910 | 104900 | 502264405 | 4445 | 4445 | 4445 | 4445 | 0 |
| 467 | 20240910 | 104800 | 502264405 | 4445 | 4450 | 4450 | 4445 | 143 |
| 468 | 20240910 | 104700 | 501628120 | 4445 | 4445 | 4445 | 4445 | 0 |
| 469 | 20240910 | 104600 | 501628120 | 4445 | 4445 | 4445 | 4445 | 0 |
| 470 | 20240910 | 104500 | 501628120 | 4445 | 4445 | 4445 | 4445 | 586 |
| 471 | 20240910 | 104400 | 499023350 | 4445 | 4445 | 4445 | 4445 | 0 |
| 472 | 20240910 | 104300 | 499023350 | 4445 | 4445 | 4445 | 4445 | 4 |
| 473 | 20240910 | 104200 | 499005570 | 4450 | 4455 | 4455 | 4450 | 119 |
| 474 | 20240910 | 104100 | 498475520 | 4450 | 4450 | 4450 | 4450 | 0 |
| 475 | 20240910 | 104000 | 498475520 | 4450 | 4450 | 4450 | 4450 | 4 |
| 476 | 20240910 | 103900 | 498457720 | 4455 | 4450 | 4455 | 4450 | 14 |
| 477 | 20240910 | 103800 | 498395390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 478 | 20240910 | 103700 | 498395390 | 4450 | 4450 | 4450 | 4450 | 0 |
| 479 | 20240910 | 103600 | 498395390 | 4450 | 4440 | 4450 | 4440 | 515 |
| 480 | 20240910 | 103500 | 496103730 | 4445 | 4445 | 4445 | 4445 | 0 |
| 481 | 20240910 | 103400 | 496103730 | 4445 | 4445 | 4445 | 4445 | 170 |
| 482 | 20240910 | 103300 | 495348080 | 4440 | 4440 | 4440 | 4440 | 21 |
| 483 | 20240910 | 103200 | 495254840 | 4445 | 4445 | 4445 | 4445 | 0 |
| 484 | 20240910 | 103100 | 495254840 | 4445 | 4450 | 4450 | 4445 | 1300 |
| 485 | 20240910 | 103000 | 489476320 | 4460 | 4460 | 4460 | 4460 | 1 |
| 486 | 20240910 | 102900 | 489471860 | 4460 | 4460 | 4460 | 4460 | 200 |
| 487 | 20240910 | 102800 | 488579860 | 4465 | 4465 | 4465 | 4465 | 0 |
| 488 | 20240910 | 102700 | 488579860 | 4465 | 4450 | 4465 | 4450 | 458 |
| 489 | 20240910 | 102600 | 486536570 | 4450 | 4450 | 4450 | 4450 | 0 |
| 490 | 20240910 | 102500 | 486536570 | 4450 | 4450 | 4450 | 4450 | 10 |
| 491 | 20240910 | 102400 | 486492070 | 4455 | 4455 | 4460 | 4455 | 338 |
| 492 | 20240910 | 102300 | 484985805 | 4455 | 4460 | 4460 | 4455 | 10 |
| 493 | 20240910 | 102200 | 484941245 | 4455 | 4455 | 4455 | 4455 | 2 |
| 494 | 20240910 | 102100 | 484932335 | 4455 | 4445 | 4455 | 4445 | 303 |
| 495 | 20240910 | 102000 | 483582560 | 4450 | 4450 | 4450 | 4450 | 300 |
| 496 | 20240910 | 101900 | 482247560 | 4450 | 4450 | 4450 | 4450 | 0 |
| 497 | 20240910 | 101800 | 482247560 | 4450 | 4450 | 4450 | 4450 | 13 |
| 498 | 20240910 | 101700 | 482189710 | 4460 | 4450 | 4460 | 4450 | 777 |
| 499 | 20240910 | 101600 | 478730805 | 4440 | 4440 | 4440 | 4440 | 0 |
| 500 | 20240910 | 101500 | 478730805 | 4440 | 4440 | 4440 | 4440 | 12 |
| 501 | 20240910 | 101400 | 478677525 | 4445 | 4445 | 4445 | 4445 | 2589 |
| 502 | 20240910 | 101300 | 467169420 | 4450 | 4450 | 4450 | 4450 | 0 |
| 503 | 20240910 | 101200 | 467169420 | 4450 | 4445 | 4450 | 4445 | 97 |
| 504 | 20240910 | 101100 | 466737815 | 4450 | 4450 | 4450 | 4450 | 0 |
| 505 | 20240910 | 101000 | 466737815 | 4450 | 4450 | 4450 | 4450 | 164 |
| 506 | 20240910 | 100900 | 466008015 | 4450 | 4445 | 4450 | 4445 | 88 |
| 507 | 20240910 | 100800 | 465616460 | 4445 | 4445 | 4445 | 4445 | 0 |
| 508 | 20240910 | 100700 | 465616460 | 4445 | 4445 | 4445 | 4445 | 226 |
| 509 | 20240910 | 100600 | 464611890 | 4440 | 4440 | 4440 | 4440 | 102 |
| 510 | 20240910 | 100500 | 464159010 | 4445 | 4445 | 4445 | 4445 | 1000 |
| 511 | 20240910 | 100400 | 459714010 | 4445 | 4445 | 4445 | 4445 | 113 |
| 512 | 20240910 | 100300 | 459211725 | 4440 | 4435 | 4440 | 4435 | 250 |
| 513 | 20240910 | 100200 | 458101790 | 4440 | 4445 | 4445 | 4440 | 1122 |
| 514 | 20240910 | 100100 | 453119530 | 4445 | 4445 | 4445 | 4445 | 0 |
| 515 | 20240910 | 100000 | 453119530 | 4445 | 4445 | 4445 | 4445 | 196 |
| 516 | 20240910 | 095900 | 452248310 | 4445 | 4445 | 4445 | 4445 | 0 |
| 517 | 20240910 | 095800 | 452248310 | 4445 | 4445 | 4445 | 4445 | 1698 |
| 518 | 20240910 | 095700 | 444700700 | 4445 | 4450 | 4450 | 4445 | 589 |
| 519 | 20240910 | 095600 | 442081675 | 4450 | 4450 | 4450 | 4450 | 7000 |
| 520 | 20240910 | 095500 | 410931675 | 4455 | 4455 | 4455 | 4455 | 180 |
| 521 | 20240910 | 095400 | 410129775 | 4455 | 4455 | 4455 | 4455 | 105 |
| 522 | 20240910 | 095300 | 409662000 | 4450 | 4450 | 4450 | 4450 | 5 |
| 523 | 20240910 | 095200 | 409639750 | 4455 | 4455 | 4455 | 4455 | 398 |
| 524 | 20240910 | 095100 | 407866660 | 4455 | 4455 | 4455 | 4455 | 13 |
| 525 | 20240910 | 095000 | 407808745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 526 | 20240910 | 094900 | 407808745 | 4460 | 4460 | 4460 | 4460 | 1 |
| 527 | 20240910 | 094800 | 407804285 | 4450 | 4450 | 4450 | 4450 | 842 |
| 528 | 20240910 | 094700 | 404057385 | 4450 | 4450 | 4450 | 4450 | 0 |
| 529 | 20240910 | 094600 | 404057385 | 4450 | 4445 | 4450 | 4445 | 436 |
| 530 | 20240910 | 094500 | 402117685 | 4445 | 4445 | 4445 | 4445 | 522 |
| 531 | 20240910 | 094400 | 399797395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 532 | 20240910 | 094300 | 399797395 | 4450 | 4450 | 4450 | 4450 | 561 |
| 533 | 20240910 | 094200 | 397300945 | 4450 | 4440 | 4450 | 4440 | 448 |
| 534 | 20240910 | 094100 | 395307425 | 4445 | 4455 | 4455 | 4445 | 915 |
| 535 | 20240910 | 094000 | 391240240 | 4455 | 4455 | 4455 | 4455 | 1 |
| 536 | 20240910 | 093900 | 391235785 | 4445 | 4445 | 4445 | 4445 | 4 |
| 537 | 20240910 | 093800 | 391218005 | 4450 | 4445 | 4450 | 4445 | 723 |
| 538 | 20240910 | 093700 | 388003950 | 4455 | 4460 | 4460 | 4455 | 98 |
| 539 | 20240910 | 093600 | 387567355 | 4465 | 4465 | 4465 | 4465 | 1 |
| 540 | 20240910 | 093500 | 387562890 | 4470 | 4445 | 4470 | 4430 | 6864 |
| 541 | 20240910 | 093400 | 357114065 | 4445 | 4460 | 4460 | 4445 | 18623 |
| 542 | 20240910 | 093300 | 274285030 | 4460 | 4460 | 4460 | 4460 | 4 |
| 543 | 20240910 | 093200 | 274267190 | 4460 | 4480 | 4480 | 4460 | 462 |
| 544 | 20240910 | 093100 | 272198130 | 4480 | 4480 | 4480 | 4480 | 0 |
| 545 | 20240910 | 093000 | 272198130 | 4480 | 4460 | 4480 | 4460 | 7907 |
| 546 | 20240910 | 092900 | 236802480 | 4465 | 4465 | 4465 | 4465 | 60 |
| 547 | 20240910 | 092800 | 236534580 | 4470 | 4470 | 4470 | 4470 | 89 |
| 548 | 20240910 | 092700 | 236136750 | 4470 | 4475 | 4475 | 4470 | 112 |
| 549 | 20240910 | 092600 | 235636070 | 4475 | 4470 | 4475 | 4470 | 84 |
| 550 | 20240910 | 092500 | 235260215 | 4480 | 4480 | 4480 | 4480 | 209 |
| 551 | 20240910 | 092400 | 234323895 | 4475 | 4465 | 4475 | 4465 | 28 |
| 552 | 20240910 | 092300 | 234198680 | 4465 | 4460 | 4465 | 4455 | 1549 |
| 553 | 20240910 | 092200 | 227284165 | 4450 | 4450 | 4450 | 4450 | 511 |
| 554 | 20240910 | 092100 | 225010215 | 4455 | 4455 | 4460 | 4455 | 453 |
| 555 | 20240910 | 092000 | 222991570 | 4455 | 4450 | 4455 | 4445 | 6982 |
| 556 | 20240910 | 091900 | 191921185 | 4450 | 4460 | 4460 | 4450 | 1454 |
| 557 | 20240910 | 091800 | 185441505 | 4455 | 4460 | 4460 | 4455 | 80 |
| 558 | 20240910 | 091700 | 185084975 | 4460 | 4460 | 4460 | 4460 | 558 |
| 559 | 20240910 | 091600 | 182596295 | 4460 | 4460 | 4460 | 4460 | 1241 |
| 560 | 20240910 | 091500 | 177061435 | 4465 | 4465 | 4465 | 4465 | 1203 |
| 561 | 20240910 | 091400 | 171690040 | 4465 | 4465 | 4465 | 4465 | 2907 |
| 562 | 20240910 | 091300 | 158710285 | 4470 | 4480 | 4480 | 4470 | 5711 |
| 563 | 20240910 | 091200 | 133161550 | 4480 | 4485 | 4495 | 4480 | 2605 |
| 564 | 20240910 | 091100 | 121483880 | 4495 | 4465 | 4495 | 4460 | 9858 |
| 565 | 20240910 | 091000 | 77438030 | 4455 | 4455 | 4455 | 4455 | 0 |
| 566 | 20240910 | 090900 | 77438030 | 4455 | 4455 | 4455 | 4455 | 4 |
| 567 | 20240910 | 090800 | 77420210 | 4455 | 4455 | 4455 | 4455 | 9 |
| 568 | 20240910 | 090700 | 77380115 | 4465 | 4480 | 4480 | 4465 | 496 |
| 569 | 20240910 | 090600 | 75164980 | 4480 | 4475 | 4540 | 4475 | 9198 |
| 570 | 20240910 | 090500 | 33845830 | 4475 | 4480 | 4485 | 4475 | 3657 |
| 571 | 20240910 | 090400 | 17464515 | 4480 | 4465 | 4485 | 4465 | 1575 |
| 572 | 20240910 | 090300 | 10409505 | 4445 | 4445 | 4445 | 4445 | 1943 |
| 573 | 20240910 | 090200 | 1772870 | 4440 | 4440 | 4440 | 4440 | 81 |
| 574 | 20240910 | 090100 | 1413230 | 4440 | 4440 | 4440 | 4440 | 3 |
| 575 | 20240910 | 090000 | 1399910 | 4445 | 4430 | 4445 | 4430 | 316 |