27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 190500 | 1027554117 | 440 | 440 | 440 | 440 | 55357 |
| 3 | 20240909 | 190400 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 4 | 20240909 | 190300 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 5 | 20240909 | 190200 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 6 | 20240909 | 190100 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 7 | 20240909 | 190000 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 8 | 20240909 | 185900 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 9 | 20240909 | 185800 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 10 | 20240909 | 185700 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 11 | 20240909 | 185600 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 12 | 20240909 | 185500 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 13 | 20240909 | 185400 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 14 | 20240909 | 185300 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 15 | 20240909 | 185200 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 16 | 20240909 | 185100 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 17 | 20240909 | 185000 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 18 | 20240909 | 184900 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 19 | 20240909 | 184800 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 20 | 20240909 | 184700 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 21 | 20240909 | 184600 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 22 | 20240909 | 184500 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 23 | 20240909 | 184400 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 24 | 20240909 | 184300 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 25 | 20240909 | 184200 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 26 | 20240909 | 184100 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 27 | 20240909 | 184000 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 28 | 20240909 | 183900 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 29 | 20240909 | 183800 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 30 | 20240909 | 183700 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 31 | 20240909 | 183600 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 32 | 20240909 | 183500 | 1027554117 | 440 | 440 | 440 | 440 | 55357 |
| 33 | 20240909 | 183400 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 34 | 20240909 | 183300 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 35 | 20240909 | 183200 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 36 | 20240909 | 183100 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 37 | 20240909 | 183000 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 38 | 20240909 | 182900 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 39 | 20240909 | 182800 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 40 | 20240909 | 182700 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 41 | 20240909 | 182600 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 42 | 20240909 | 182500 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 43 | 20240909 | 182400 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 44 | 20240909 | 182300 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 45 | 20240909 | 182200 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 46 | 20240909 | 182100 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 47 | 20240909 | 182000 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 48 | 20240909 | 181900 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 49 | 20240909 | 181800 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 50 | 20240909 | 181700 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 51 | 20240909 | 181600 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 52 | 20240909 | 181500 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 53 | 20240909 | 181400 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 54 | 20240909 | 181300 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 55 | 20240909 | 181200 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 56 | 20240909 | 181100 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 57 | 20240909 | 181000 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 58 | 20240909 | 180900 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 59 | 20240909 | 180800 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 60 | 20240909 | 180700 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 61 | 20240909 | 180600 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 62 | 20240909 | 180500 | 1027554117 | 440 | 440 | 440 | 440 | 55357 |
| 63 | 20240909 | 180400 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 64 | 20240909 | 180300 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 65 | 20240909 | 180200 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 66 | 20240909 | 180100 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 67 | 20240909 | 180000 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 68 | 20240909 | 175900 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 69 | 20240909 | 175800 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 70 | 20240909 | 175700 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 71 | 20240909 | 175600 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 72 | 20240909 | 175500 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 73 | 20240909 | 175400 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 74 | 20240909 | 175300 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 75 | 20240909 | 175200 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 76 | 20240909 | 175100 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 77 | 20240909 | 175000 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 78 | 20240909 | 174900 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 79 | 20240909 | 174800 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 80 | 20240909 | 174700 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 81 | 20240909 | 174600 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 82 | 20240909 | 174500 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 83 | 20240909 | 174400 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 84 | 20240909 | 174300 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 85 | 20240909 | 174200 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 86 | 20240909 | 174100 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 87 | 20240909 | 174000 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 88 | 20240909 | 173900 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 89 | 20240909 | 173800 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 90 | 20240909 | 173700 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 91 | 20240909 | 173600 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 92 | 20240909 | 173500 | 1027554117 | 440 | 440 | 440 | 440 | 55357 |
| 93 | 20240909 | 173400 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 94 | 20240909 | 173300 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 95 | 20240909 | 173200 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 96 | 20240909 | 173100 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 97 | 20240909 | 173000 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 98 | 20240909 | 172900 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 99 | 20240909 | 172800 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 100 | 20240909 | 172700 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 101 | 20240909 | 172600 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 102 | 20240909 | 172500 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 103 | 20240909 | 172400 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 104 | 20240909 | 172300 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 105 | 20240909 | 172200 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 106 | 20240909 | 172100 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 107 | 20240909 | 172000 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 108 | 20240909 | 171900 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 109 | 20240909 | 171800 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 110 | 20240909 | 171700 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 111 | 20240909 | 171600 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 112 | 20240909 | 171500 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 113 | 20240909 | 171400 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 114 | 20240909 | 171300 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 115 | 20240909 | 171200 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 116 | 20240909 | 171100 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 117 | 20240909 | 171000 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 118 | 20240909 | 170900 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 119 | 20240909 | 170800 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 120 | 20240909 | 170700 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 121 | 20240909 | 170600 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 122 | 20240909 | 170500 | 1027554117 | 440 | 440 | 440 | 440 | 55357 |
| 123 | 20240909 | 170400 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 124 | 20240909 | 170300 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 125 | 20240909 | 170200 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 126 | 20240909 | 170100 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 127 | 20240909 | 170000 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 128 | 20240909 | 165900 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 129 | 20240909 | 165800 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 130 | 20240909 | 165700 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 131 | 20240909 | 165600 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 132 | 20240909 | 165500 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 133 | 20240909 | 165400 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 134 | 20240909 | 165300 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 135 | 20240909 | 165200 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 136 | 20240909 | 165100 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 137 | 20240909 | 165000 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 138 | 20240909 | 164900 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 139 | 20240909 | 164800 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 140 | 20240909 | 164700 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 141 | 20240909 | 164600 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 142 | 20240909 | 164500 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 143 | 20240909 | 164400 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 144 | 20240909 | 164300 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 145 | 20240909 | 164200 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 146 | 20240909 | 164100 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 147 | 20240909 | 164000 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 148 | 20240909 | 163900 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 149 | 20240909 | 163800 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 150 | 20240909 | 163700 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 151 | 20240909 | 163600 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 152 | 20240909 | 163500 | 1027554117 | 440 | 440 | 440 | 440 | 55357 |
| 153 | 20240909 | 163400 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 154 | 20240909 | 163300 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 155 | 20240909 | 163200 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 156 | 20240909 | 163100 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 157 | 20240909 | 163000 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 158 | 20240909 | 162900 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 159 | 20240909 | 162800 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 160 | 20240909 | 162700 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 161 | 20240909 | 162600 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 162 | 20240909 | 162500 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 163 | 20240909 | 162400 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 164 | 20240909 | 162300 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 165 | 20240909 | 162200 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 166 | 20240909 | 162100 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 167 | 20240909 | 162000 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 168 | 20240909 | 161900 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 169 | 20240909 | 161800 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 170 | 20240909 | 161700 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 171 | 20240909 | 161600 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 172 | 20240909 | 161500 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 173 | 20240909 | 161400 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 174 | 20240909 | 161300 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 175 | 20240909 | 161200 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 176 | 20240909 | 161100 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 177 | 20240909 | 161000 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 178 | 20240909 | 160900 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 179 | 20240909 | 160800 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 180 | 20240909 | 160700 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 181 | 20240909 | 160600 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 182 | 20240909 | 160500 | 1027554117 | 440 | 440 | 440 | 440 | 55357 |
| 183 | 20240909 | 160400 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 184 | 20240909 | 160300 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 185 | 20240909 | 160200 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 186 | 20240909 | 160100 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 187 | 20240909 | 160000 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 188 | 20240909 | 155900 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 189 | 20240909 | 155800 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 190 | 20240909 | 155700 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 191 | 20240909 | 155600 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 192 | 20240909 | 155500 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 193 | 20240909 | 155400 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 194 | 20240909 | 155300 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 195 | 20240909 | 155200 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 196 | 20240909 | 155100 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 197 | 20240909 | 155000 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 198 | 20240909 | 154900 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 199 | 20240909 | 154800 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 200 | 20240909 | 154700 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 201 | 20240909 | 154600 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 202 | 20240909 | 154500 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 203 | 20240909 | 154400 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 204 | 20240909 | 154300 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 205 | 20240909 | 154200 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 206 | 20240909 | 154100 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 207 | 20240909 | 154000 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 208 | 20240909 | 153900 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 209 | 20240909 | 153800 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 210 | 20240909 | 153700 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 211 | 20240909 | 153600 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 212 | 20240909 | 153500 | 1027554117 | 440 | 440 | 440 | 440 | 55357 |
| 213 | 20240909 | 153400 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 214 | 20240909 | 153300 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 215 | 20240909 | 153200 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 216 | 20240909 | 153100 | 1027554117 | 440 | 440 | 440 | 440 | 0 |
| 217 | 20240909 | 153000 | 1027554117 | 440 | 440 | 440 | 440 | 55357 |
| 218 | 20240909 | 152900 | 1003197037 | 440 | 440 | 440 | 440 | 0 |
| 219 | 20240909 | 152800 | 1003197037 | 440 | 440 | 440 | 440 | 0 |
| 220 | 20240909 | 152700 | 1003197037 | 440 | 440 | 440 | 440 | 0 |
| 221 | 20240909 | 152600 | 1003197037 | 440 | 440 | 440 | 440 | 0 |
| 222 | 20240909 | 152500 | 1003197037 | 440 | 440 | 440 | 440 | 0 |
| 223 | 20240909 | 152400 | 1003197037 | 440 | 440 | 440 | 440 | 0 |
| 224 | 20240909 | 152300 | 1003197037 | 440 | 440 | 440 | 440 | 0 |
| 225 | 20240909 | 152200 | 1003197037 | 440 | 440 | 440 | 440 | 0 |
| 226 | 20240909 | 152100 | 1003197037 | 440 | 440 | 440 | 440 | 0 |
| 227 | 20240909 | 152000 | 1003197037 | 440 | 440 | 440 | 440 | 0 |
| 228 | 20240909 | 151900 | 1003197037 | 440 | 440 | 441 | 439 | 6055 |
| 229 | 20240909 | 151800 | 1000531639 | 440 | 438 | 440 | 438 | 2823 |
| 230 | 20240909 | 151700 | 999291429 | 437 | 438 | 438 | 437 | 8084 |
| 231 | 20240909 | 151600 | 995755485 | 438 | 439 | 439 | 437 | 42 |
| 232 | 20240909 | 151500 | 995737087 | 435 | 437 | 439 | 435 | 5397 |
| 233 | 20240909 | 151400 | 993382240 | 439 | 439 | 439 | 439 | 33 |
| 234 | 20240909 | 151300 | 993367753 | 439 | 439 | 439 | 439 | 172 |
| 235 | 20240909 | 151200 | 993292245 | 440 | 439 | 440 | 439 | 2006 |
| 236 | 20240909 | 151100 | 992411610 | 438 | 436 | 438 | 436 | 182 |
| 237 | 20240909 | 151000 | 992332244 | 438 | 438 | 438 | 438 | 0 |
| 238 | 20240909 | 150900 | 992332244 | 438 | 438 | 438 | 438 | 0 |
| 239 | 20240909 | 150800 | 992332244 | 438 | 438 | 438 | 436 | 2386 |
| 240 | 20240909 | 150700 | 991289944 | 440 | 440 | 440 | 440 | 100 |
| 241 | 20240909 | 150600 | 991245944 | 440 | 438 | 440 | 438 | 2 |
| 242 | 20240909 | 150500 | 991245066 | 438 | 440 | 440 | 438 | 5615 |
| 243 | 20240909 | 150400 | 988781318 | 440 | 443 | 443 | 440 | 6178 |
| 244 | 20240909 | 150300 | 986062482 | 444 | 435 | 445 | 435 | 55595 |
| 245 | 20240909 | 150200 | 961520524 | 435 | 435 | 435 | 435 | 13 |
| 246 | 20240909 | 150100 | 961514869 | 437 | 434 | 437 | 434 | 15977 |
| 247 | 20240909 | 150000 | 954537167 | 434 | 434 | 434 | 434 | 8245 |
| 248 | 20240909 | 145900 | 950958837 | 436 | 435 | 436 | 435 | 1307 |
| 249 | 20240909 | 145800 | 950389825 | 435 | 435 | 435 | 435 | 859 |
| 250 | 20240909 | 145700 | 950016160 | 436 | 437 | 437 | 435 | 2029 |
| 251 | 20240909 | 145600 | 949133515 | 435 | 435 | 435 | 435 | 8000 |
| 252 | 20240909 | 145500 | 945653515 | 435 | 436 | 436 | 435 | 12333 |
| 253 | 20240909 | 145400 | 940288389 | 437 | 437 | 437 | 437 | 0 |
| 254 | 20240909 | 145300 | 940288389 | 437 | 437 | 437 | 437 | 629 |
| 255 | 20240909 | 145200 | 940013516 | 437 | 436 | 437 | 436 | 13039 |
| 256 | 20240909 | 145100 | 934315476 | 436 | 436 | 436 | 436 | 1 |
| 257 | 20240909 | 145000 | 934315040 | 437 | 436 | 437 | 435 | 30 |
| 258 | 20240909 | 144900 | 934301984 | 435 | 436 | 436 | 435 | 316 |
| 259 | 20240909 | 144800 | 934164392 | 436 | 436 | 436 | 436 | 1 |
| 260 | 20240909 | 144700 | 934163956 | 435 | 435 | 435 | 435 | 8118 |
| 261 | 20240909 | 144600 | 930632626 | 438 | 436 | 438 | 435 | 8804 |
| 262 | 20240909 | 144500 | 926796883 | 436 | 436 | 436 | 436 | 824 |
| 263 | 20240909 | 144400 | 926437619 | 439 | 438 | 439 | 436 | 18177 |
| 264 | 20240909 | 144300 | 918492944 | 438 | 437 | 439 | 437 | 1881 |
| 265 | 20240909 | 144200 | 917669723 | 436 | 435 | 437 | 435 | 123 |
| 266 | 20240909 | 144100 | 917616116 | 435 | 434 | 435 | 434 | 324 |
| 267 | 20240909 | 144000 | 917475368 | 435 | 437 | 437 | 435 | 3524 |
| 268 | 20240909 | 143900 | 915942125 | 436 | 436 | 436 | 436 | 3710 |
| 269 | 20240909 | 143800 | 914324565 | 438 | 438 | 438 | 438 | 2854 |
| 270 | 20240909 | 143700 | 913074513 | 438 | 437 | 438 | 437 | 601 |
| 271 | 20240909 | 143600 | 912811775 | 437 | 437 | 437 | 437 | 1477 |
| 272 | 20240909 | 143500 | 912166326 | 436 | 437 | 438 | 436 | 2676 |
| 273 | 20240909 | 143400 | 910996778 | 436 | 437 | 437 | 436 | 19 |
| 274 | 20240909 | 143300 | 910988476 | 438 | 436 | 438 | 436 | 3078 |
| 275 | 20240909 | 143200 | 909643063 | 437 | 436 | 437 | 436 | 9048 |
| 276 | 20240909 | 143100 | 905698123 | 436 | 436 | 436 | 436 | 0 |
| 277 | 20240909 | 143000 | 905698123 | 436 | 435 | 436 | 435 | 2 |
| 278 | 20240909 | 142900 | 905697252 | 434 | 434 | 434 | 434 | 1 |
| 279 | 20240909 | 142800 | 905696818 | 436 | 436 | 436 | 436 | 38333 |
| 280 | 20240909 | 142700 | 888983630 | 436 | 436 | 436 | 436 | 0 |
| 281 | 20240909 | 142600 | 888983630 | 436 | 434 | 436 | 434 | 1473 |
| 282 | 20240909 | 142500 | 888342458 | 434 | 434 | 435 | 434 | 862 |
| 283 | 20240909 | 142400 | 887968319 | 435 | 435 | 435 | 435 | 1 |
| 284 | 20240909 | 142300 | 887967884 | 435 | 436 | 436 | 435 | 390 |
| 285 | 20240909 | 142200 | 887798060 | 437 | 437 | 437 | 436 | 3228 |
| 286 | 20240909 | 142100 | 886387751 | 437 | 435 | 437 | 435 | 9153 |
| 287 | 20240909 | 142000 | 882402735 | 435 | 435 | 436 | 435 | 8124 |
| 288 | 20240909 | 141900 | 878862687 | 435 | 433 | 435 | 432 | 53648 |
| 289 | 20240909 | 141800 | 855628035 | 432 | 432 | 432 | 431 | 62 |
| 290 | 20240909 | 141700 | 855601293 | 432 | 432 | 432 | 432 | 1724 |
| 291 | 20240909 | 141600 | 854856525 | 431 | 432 | 432 | 430 | 1700 |
| 292 | 20240909 | 141500 | 854124521 | 432 | 429 | 432 | 429 | 7775 |
| 293 | 20240909 | 141400 | 850779327 | 429 | 429 | 429 | 429 | 8800 |
| 294 | 20240909 | 141300 | 847004127 | 430 | 430 | 430 | 430 | 0 |
| 295 | 20240909 | 141200 | 847004127 | 430 | 429 | 430 | 429 | 2905 |
| 296 | 20240909 | 141100 | 845755074 | 430 | 429 | 430 | 429 | 4135 |
| 297 | 20240909 | 141000 | 843979341 | 430 | 430 | 430 | 430 | 2300 |
| 298 | 20240909 | 140900 | 842990341 | 430 | 429 | 430 | 429 | 1425 |
| 299 | 20240909 | 140800 | 842377802 | 430 | 430 | 430 | 430 | 56 |
| 300 | 20240909 | 140700 | 842353722 | 430 | 430 | 430 | 429 | 4330 |
| 301 | 20240909 | 140600 | 840492841 | 430 | 430 | 430 | 430 | 1301 |
| 302 | 20240909 | 140500 | 839933411 | 429 | 430 | 430 | 428 | 4175 |
| 303 | 20240909 | 140400 | 838145455 | 429 | 430 | 430 | 429 | 7013 |
| 304 | 20240909 | 140300 | 835134485 | 431 | 431 | 431 | 430 | 2504 |
| 305 | 20240909 | 140200 | 834055262 | 431 | 431 | 431 | 431 | 166 |
| 306 | 20240909 | 140100 | 833983716 | 431 | 430 | 433 | 430 | 12999 |
| 307 | 20240909 | 140000 | 828391143 | 430 | 430 | 430 | 430 | 20005 |
| 308 | 20240909 | 135900 | 819788993 | 432 | 432 | 432 | 432 | 224 |
| 309 | 20240909 | 135800 | 819692225 | 433 | 430 | 434 | 430 | 6902 |
| 310 | 20240909 | 135700 | 816723808 | 430 | 435 | 435 | 430 | 6604 |
| 311 | 20240909 | 135600 | 813880144 | 435 | 435 | 436 | 435 | 10126 |
| 312 | 20240909 | 135500 | 809475327 | 432 | 433 | 433 | 432 | 12309 |
| 313 | 20240909 | 135400 | 804155530 | 436 | 436 | 436 | 432 | 2596 |
| 314 | 20240909 | 135300 | 803031448 | 433 | 433 | 433 | 433 | 100 |
| 315 | 20240909 | 135200 | 802988148 | 436 | 436 | 436 | 436 | 7 |
| 316 | 20240909 | 135100 | 802985096 | 436 | 434 | 436 | 432 | 102 |
| 317 | 20240909 | 135000 | 802941019 | 436 | 434 | 436 | 434 | 5174 |
| 318 | 20240909 | 134900 | 800695501 | 436 | 436 | 436 | 436 | 2 |
| 319 | 20240909 | 134800 | 800694629 | 437 | 437 | 437 | 437 | 0 |
| 320 | 20240909 | 134700 | 800694629 | 437 | 436 | 437 | 436 | 102 |
| 321 | 20240909 | 134600 | 800650156 | 434 | 435 | 435 | 434 | 6598 |
| 322 | 20240909 | 134500 | 797781618 | 436 | 435 | 436 | 435 | 3 |
| 323 | 20240909 | 134400 | 797780311 | 436 | 432 | 436 | 431 | 662 |
| 324 | 20240909 | 134300 | 797492678 | 436 | 435 | 436 | 431 | 3369 |
| 325 | 20240909 | 134200 | 796036558 | 436 | 436 | 436 | 436 | 0 |
| 326 | 20240909 | 134100 | 796036558 | 436 | 436 | 436 | 436 | 2 |
| 327 | 20240909 | 134000 | 796035686 | 436 | 434 | 436 | 434 | 202 |
| 328 | 20240909 | 133900 | 795948014 | 436 | 434 | 436 | 432 | 202 |
| 329 | 20240909 | 133800 | 795860739 | 436 | 436 | 436 | 436 | 14 |
| 330 | 20240909 | 133700 | 795854635 | 436 | 436 | 436 | 432 | 1120 |
| 331 | 20240909 | 133600 | 795367984 | 436 | 436 | 436 | 436 | 250 |
| 332 | 20240909 | 133500 | 795258984 | 436 | 436 | 436 | 432 | 6718 |
| 333 | 20240909 | 133400 | 792356791 | 432 | 434 | 434 | 432 | 6306 |
| 334 | 20240909 | 133300 | 789627233 | 437 | 437 | 437 | 437 | 0 |
| 335 | 20240909 | 133200 | 789627233 | 437 | 437 | 437 | 437 | 2 |
| 336 | 20240909 | 133100 | 789626359 | 434 | 435 | 435 | 434 | 3000 |
| 337 | 20240909 | 133000 | 788323798 | 434 | 434 | 434 | 434 | 0 |
| 338 | 20240909 | 132900 | 788323798 | 434 | 434 | 434 | 434 | 891 |
| 339 | 20240909 | 132800 | 787937104 | 435 | 435 | 435 | 435 | 14 |
| 340 | 20240909 | 132700 | 787931014 | 436 | 436 | 436 | 434 | 6008 |
| 341 | 20240909 | 132600 | 785323513 | 434 | 434 | 434 | 434 | 0 |
| 342 | 20240909 | 132500 | 785323513 | 434 | 434 | 434 | 434 | 0 |
| 343 | 20240909 | 132400 | 785323513 | 434 | 437 | 437 | 433 | 1379 |
| 344 | 20240909 | 132300 | 784725114 | 435 | 437 | 437 | 435 | 13629 |
| 345 | 20240909 | 132200 | 778769378 | 437 | 437 | 437 | 437 | 1252 |
| 346 | 20240909 | 132100 | 778222254 | 435 | 435 | 435 | 435 | 10578 |
| 347 | 20240909 | 132000 | 773620824 | 437 | 437 | 437 | 437 | 1 |
| 348 | 20240909 | 131900 | 773620387 | 438 | 438 | 438 | 438 | 0 |
| 349 | 20240909 | 131800 | 773620387 | 438 | 438 | 438 | 438 | 0 |
| 350 | 20240909 | 131700 | 773620387 | 438 | 438 | 438 | 438 | 9 |
| 351 | 20240909 | 131600 | 773616445 | 435 | 435 | 435 | 435 | 64 |
| 352 | 20240909 | 131500 | 773588605 | 438 | 438 | 438 | 438 | 0 |
| 353 | 20240909 | 131400 | 773588605 | 438 | 437 | 438 | 437 | 13 |
| 354 | 20240909 | 131300 | 773582920 | 438 | 435 | 438 | 435 | 4645 |
| 355 | 20240909 | 131200 | 771551405 | 437 | 437 | 437 | 437 | 2 |
| 356 | 20240909 | 131100 | 771550531 | 435 | 435 | 437 | 435 | 1513 |
| 357 | 20240909 | 131000 | 770892372 | 437 | 434 | 437 | 434 | 6175 |
| 358 | 20240909 | 130900 | 768211759 | 434 | 433 | 434 | 433 | 1305 |
| 359 | 20240909 | 130800 | 767646690 | 434 | 434 | 434 | 434 | 3200 |
| 360 | 20240909 | 130700 | 766257890 | 437 | 436 | 437 | 436 | 1141 |
| 361 | 20240909 | 130600 | 765760373 | 436 | 435 | 437 | 435 | 2109 |
| 362 | 20240909 | 130500 | 764842821 | 435 | 437 | 437 | 435 | 1142 |
| 363 | 20240909 | 130400 | 764343769 | 438 | 436 | 438 | 436 | 4581 |
| 364 | 20240909 | 130300 | 762346423 | 438 | 438 | 438 | 438 | 0 |
| 365 | 20240909 | 130200 | 762346423 | 438 | 438 | 438 | 438 | 10 |
| 366 | 20240909 | 130100 | 762342043 | 438 | 438 | 438 | 438 | 144 |
| 367 | 20240909 | 130000 | 762278971 | 438 | 438 | 438 | 435 | 51 |
| 368 | 20240909 | 125900 | 762256753 | 438 | 438 | 438 | 438 | 0 |
| 369 | 20240909 | 125800 | 762256753 | 438 | 436 | 438 | 435 | 3559 |
| 370 | 20240909 | 125700 | 760708335 | 439 | 438 | 439 | 438 | 23531 |
| 371 | 20240909 | 125600 | 750401755 | 438 | 438 | 438 | 438 | 50 |
| 372 | 20240909 | 125500 | 750379855 | 438 | 438 | 438 | 438 | 0 |
| 373 | 20240909 | 125400 | 750379855 | 438 | 438 | 438 | 438 | 13 |
| 374 | 20240909 | 125300 | 750374161 | 438 | 438 | 438 | 438 | 2507 |
| 375 | 20240909 | 125200 | 749276095 | 439 | 439 | 439 | 439 | 100 |
| 376 | 20240909 | 125100 | 749232195 | 439 | 436 | 439 | 436 | 13370 |
| 377 | 20240909 | 125000 | 743380888 | 433 | 433 | 433 | 433 | 4174 |
| 378 | 20240909 | 124900 | 741573546 | 433 | 434 | 434 | 433 | 28794 |
| 379 | 20240909 | 124800 | 729101475 | 433 | 438 | 439 | 433 | 42704 |
| 380 | 20240909 | 124700 | 710453505 | 439 | 438 | 440 | 438 | 4868 |
| 381 | 20240909 | 124600 | 708315772 | 437 | 439 | 440 | 437 | 8790 |
| 382 | 20240909 | 124500 | 704459967 | 439 | 434 | 439 | 434 | 12892 |
| 383 | 20240909 | 124400 | 698825414 | 434 | 431 | 434 | 431 | 4910 |
| 384 | 20240909 | 124300 | 696698015 | 431 | 431 | 431 | 431 | 250 |
| 385 | 20240909 | 124200 | 696590265 | 431 | 431 | 431 | 431 | 500 |
| 386 | 20240909 | 124100 | 696374765 | 431 | 431 | 431 | 431 | 43 |
| 387 | 20240909 | 124000 | 696356232 | 431 | 431 | 432 | 431 | 1861 |
| 388 | 20240909 | 123900 | 695554140 | 430 | 430 | 430 | 429 | 4375 |
| 389 | 20240909 | 123800 | 693675630 | 429 | 431 | 431 | 429 | 28622 |
| 390 | 20240909 | 123700 | 681388823 | 430 | 430 | 432 | 430 | 11768 |
| 391 | 20240909 | 123600 | 676319709 | 428 | 428 | 428 | 428 | 36 |
| 392 | 20240909 | 123500 | 676304301 | 427 | 429 | 430 | 427 | 4588 |
| 393 | 20240909 | 123400 | 674337970 | 429 | 427 | 429 | 427 | 1595 |
| 394 | 20240909 | 123300 | 673656851 | 428 | 430 | 430 | 428 | 4001 |
| 395 | 20240909 | 123200 | 671944421 | 427 | 427 | 427 | 427 | 0 |
| 396 | 20240909 | 123100 | 671944421 | 427 | 430 | 430 | 427 | 3081 |
| 397 | 20240909 | 123000 | 670626027 | 430 | 430 | 430 | 430 | 295 |
| 398 | 20240909 | 122900 | 670499177 | 430 | 430 | 430 | 430 | 0 |
| 399 | 20240909 | 122800 | 670499177 | 430 | 428 | 430 | 428 | 1020 |
| 400 | 20240909 | 122700 | 670062581 | 429 | 429 | 429 | 429 | 21 |
| 401 | 20240909 | 122600 | 670053572 | 429 | 429 | 429 | 429 | 1000 |
| 402 | 20240909 | 122500 | 669624572 | 430 | 430 | 430 | 430 | 1301 |
| 403 | 20240909 | 122400 | 669065142 | 431 | 429 | 431 | 429 | 1523 |
| 404 | 20240909 | 122300 | 668411773 | 429 | 429 | 429 | 429 | 909 |
| 405 | 20240909 | 122200 | 668021812 | 430 | 430 | 430 | 430 | 0 |
| 406 | 20240909 | 122100 | 668021812 | 430 | 431 | 431 | 430 | 381 |
| 407 | 20240909 | 122000 | 667857981 | 431 | 430 | 431 | 430 | 5120 |
| 408 | 20240909 | 121900 | 665655881 | 430 | 429 | 430 | 429 | 1122 |
| 409 | 20240909 | 121800 | 665173543 | 429 | 429 | 429 | 429 | 431 |
| 410 | 20240909 | 121700 | 664988644 | 430 | 428 | 430 | 428 | 36 |
| 411 | 20240909 | 121600 | 664973200 | 427 | 428 | 429 | 427 | 725 |
| 412 | 20240909 | 121500 | 664663568 | 427 | 427 | 427 | 427 | 5000 |
| 413 | 20240909 | 121400 | 662528568 | 428 | 428 | 428 | 428 | 18 |
| 414 | 20240909 | 121300 | 662520864 | 428 | 428 | 428 | 428 | 3496 |
| 415 | 20240909 | 121200 | 661024576 | 429 | 429 | 429 | 429 | 740 |
| 416 | 20240909 | 121100 | 660707116 | 431 | 431 | 431 | 431 | 0 |
| 417 | 20240909 | 121000 | 660707116 | 431 | 431 | 431 | 431 | 0 |
| 418 | 20240909 | 120900 | 660707116 | 431 | 430 | 431 | 430 | 520 |
| 419 | 20240909 | 120800 | 660483496 | 429 | 430 | 430 | 429 | 800 |
| 420 | 20240909 | 120700 | 660140061 | 431 | 432 | 432 | 431 | 2 |
| 421 | 20240909 | 120600 | 660139198 | 432 | 432 | 432 | 432 | 0 |
| 422 | 20240909 | 120500 | 660139198 | 432 | 432 | 432 | 429 | 7968 |
| 423 | 20240909 | 120400 | 656703844 | 428 | 430 | 432 | 428 | 18405 |
| 424 | 20240909 | 120300 | 648767657 | 430 | 428 | 430 | 428 | 40375 |
| 425 | 20240909 | 120200 | 631408848 | 427 | 427 | 427 | 427 | 31 |
| 426 | 20240909 | 120100 | 631395611 | 427 | 427 | 427 | 427 | 19 |
| 427 | 20240909 | 120000 | 631387498 | 427 | 427 | 427 | 427 | 0 |
| 428 | 20240909 | 115900 | 631387498 | 427 | 427 | 427 | 427 | 0 |
| 429 | 20240909 | 115800 | 631387498 | 427 | 427 | 427 | 427 | 1320 |
| 430 | 20240909 | 115700 | 630823858 | 427 | 427 | 427 | 427 | 376 |
| 431 | 20240909 | 115600 | 630663306 | 427 | 427 | 427 | 427 | 0 |
| 432 | 20240909 | 115500 | 630663306 | 427 | 427 | 427 | 427 | 401 |
| 433 | 20240909 | 115400 | 630492079 | 427 | 428 | 428 | 427 | 2001 |
| 434 | 20240909 | 115300 | 629635652 | 427 | 427 | 427 | 427 | 0 |
| 435 | 20240909 | 115200 | 629635652 | 427 | 427 | 427 | 427 | 41 |
| 436 | 20240909 | 115100 | 629618145 | 427 | 427 | 427 | 427 | 1 |
| 437 | 20240909 | 115000 | 629617718 | 426 | 426 | 426 | 426 | 327 |
| 438 | 20240909 | 114900 | 629478416 | 426 | 428 | 428 | 426 | 2464 |
| 439 | 20240909 | 114800 | 628428649 | 429 | 429 | 429 | 429 | 0 |
| 440 | 20240909 | 114700 | 628428649 | 429 | 427 | 429 | 426 | 382 |
| 441 | 20240909 | 114600 | 628265071 | 426 | 426 | 426 | 426 | 0 |
| 442 | 20240909 | 114500 | 628265071 | 426 | 426 | 426 | 426 | 94 |
| 443 | 20240909 | 114400 | 628225027 | 427 | 427 | 427 | 427 | 1308 |
| 444 | 20240909 | 114300 | 627666511 | 430 | 430 | 430 | 430 | 117 |
| 445 | 20240909 | 114200 | 627616201 | 430 | 430 | 430 | 430 | 0 |
| 446 | 20240909 | 114100 | 627616201 | 430 | 430 | 430 | 430 | 0 |
| 447 | 20240909 | 114000 | 627616201 | 430 | 430 | 430 | 430 | 50 |
| 448 | 20240909 | 113900 | 627594701 | 430 | 430 | 430 | 430 | 1900 |
| 449 | 20240909 | 113800 | 626777701 | 430 | 430 | 430 | 430 | 1 |
| 450 | 20240909 | 113700 | 626777271 | 426 | 428 | 430 | 425 | 16510 |
| 451 | 20240909 | 113600 | 619745850 | 427 | 430 | 430 | 427 | 204 |
| 452 | 20240909 | 113500 | 619658723 | 430 | 430 | 430 | 430 | 4 |
| 453 | 20240909 | 113400 | 619657003 | 430 | 430 | 430 | 430 | 0 |
| 454 | 20240909 | 113300 | 619657003 | 430 | 426 | 430 | 426 | 277 |
| 455 | 20240909 | 113200 | 619538993 | 426 | 426 | 426 | 426 | 0 |
| 456 | 20240909 | 113100 | 619538993 | 426 | 427 | 427 | 426 | 5223 |
| 457 | 20240909 | 113000 | 617309595 | 427 | 427 | 427 | 427 | 10 |
| 458 | 20240909 | 112900 | 617305325 | 427 | 427 | 427 | 427 | 162 |
| 459 | 20240909 | 112800 | 617236151 | 427 | 428 | 431 | 427 | 9843 |
| 460 | 20240909 | 112700 | 613026358 | 427 | 427 | 427 | 427 | 0 |
| 461 | 20240909 | 112600 | 613026358 | 427 | 427 | 427 | 427 | 4 |
| 462 | 20240909 | 112500 | 613024650 | 428 | 430 | 431 | 428 | 3189 |
| 463 | 20240909 | 112400 | 611658864 | 428 | 426 | 428 | 426 | 7486 |
| 464 | 20240909 | 112300 | 608469824 | 427 | 428 | 428 | 427 | 165 |
| 465 | 20240909 | 112200 | 608399214 | 427 | 427 | 427 | 427 | 0 |
| 466 | 20240909 | 112100 | 608399214 | 427 | 427 | 427 | 427 | 0 |
| 467 | 20240909 | 112000 | 608399214 | 427 | 427 | 427 | 427 | 784 |
| 468 | 20240909 | 111900 | 608064446 | 428 | 428 | 428 | 428 | 183 |
| 469 | 20240909 | 111800 | 607986122 | 430 | 426 | 430 | 426 | 5050 |
| 470 | 20240909 | 111700 | 605826822 | 426 | 425 | 426 | 425 | 183 |
| 471 | 20240909 | 111600 | 605748982 | 425 | 426 | 426 | 425 | 465 |
| 472 | 20240909 | 111500 | 605550992 | 426 | 428 | 428 | 426 | 73 |
| 473 | 20240909 | 111400 | 605519824 | 428 | 431 | 431 | 428 | 144 |
| 474 | 20240909 | 111300 | 605458189 | 428 | 431 | 431 | 428 | 2322 |
| 475 | 20240909 | 111200 | 604464370 | 428 | 428 | 428 | 428 | 2 |
| 476 | 20240909 | 111100 | 604463514 | 428 | 429 | 429 | 428 | 2001 |
| 477 | 20240909 | 111000 | 603606751 | 428 | 430 | 430 | 428 | 1284 |
| 478 | 20240909 | 110900 | 603056917 | 430 | 433 | 433 | 430 | 1011 |
| 479 | 20240909 | 110800 | 602622154 | 433 | 433 | 433 | 433 | 7765 |
| 480 | 20240909 | 110700 | 599259909 | 432 | 428 | 432 | 428 | 1355 |
| 481 | 20240909 | 110600 | 598675277 | 431 | 428 | 431 | 428 | 692 |
| 482 | 20240909 | 110500 | 598378848 | 430 | 430 | 430 | 430 | 377 |
| 483 | 20240909 | 110400 | 598216738 | 430 | 429 | 430 | 429 | 1389 |
| 484 | 20240909 | 110300 | 597620856 | 429 | 428 | 429 | 427 | 2284 |
| 485 | 20240909 | 110200 | 596642236 | 429 | 427 | 429 | 427 | 1807 |
| 486 | 20240909 | 110100 | 595869857 | 427 | 424 | 427 | 424 | 6033 |
| 487 | 20240909 | 110000 | 593307797 | 424 | 424 | 425 | 424 | 3002 |
| 488 | 20240909 | 105900 | 592034948 | 424 | 424 | 424 | 423 | 1207 |
| 489 | 20240909 | 105800 | 591524180 | 425 | 424 | 425 | 424 | 101 |
| 490 | 20240909 | 105700 | 591481355 | 425 | 425 | 425 | 425 | 606 |
| 491 | 20240909 | 105600 | 591223805 | 424 | 425 | 425 | 422 | 93 |
| 492 | 20240909 | 105500 | 591184363 | 425 | 423 | 425 | 421 | 15571 |
| 493 | 20240909 | 105400 | 584622481 | 423 | 425 | 425 | 423 | 2905 |
| 494 | 20240909 | 105300 | 583390242 | 427 | 427 | 427 | 427 | 4 |
| 495 | 20240909 | 105200 | 583388534 | 427 | 427 | 427 | 424 | 3 |
| 496 | 20240909 | 105100 | 583387256 | 425 | 427 | 427 | 425 | 107 |
| 497 | 20240909 | 105000 | 583341569 | 427 | 427 | 427 | 427 | 1 |
| 498 | 20240909 | 104900 | 583341142 | 424 | 424 | 426 | 424 | 4500 |
| 499 | 20240909 | 104800 | 581432241 | 427 | 424 | 427 | 423 | 1759 |
| 500 | 20240909 | 104700 | 580687657 | 425 | 429 | 429 | 425 | 672 |
| 501 | 20240909 | 104600 | 580401288 | 426 | 426 | 429 | 424 | 6791 |
| 502 | 20240909 | 104500 | 577505724 | 426 | 425 | 427 | 424 | 3941 |
| 503 | 20240909 | 104400 | 575828199 | 425 | 424 | 426 | 424 | 3037 |
| 504 | 20240909 | 104300 | 574534488 | 423 | 425 | 427 | 423 | 1578 |
| 505 | 20240909 | 104200 | 573865733 | 425 | 422 | 425 | 422 | 5866 |
| 506 | 20240909 | 104100 | 571388748 | 422 | 422 | 425 | 422 | 65 |
| 507 | 20240909 | 104000 | 571361243 | 422 | 425 | 425 | 421 | 6278 |
| 508 | 20240909 | 103900 | 568707522 | 426 | 428 | 428 | 425 | 152 |
| 509 | 20240909 | 103800 | 568642499 | 428 | 428 | 428 | 425 | 1757 |
| 510 | 20240909 | 103700 | 567895192 | 426 | 426 | 426 | 426 | 601 |
| 511 | 20240909 | 103600 | 567639166 | 428 | 425 | 428 | 424 | 13689 |
| 512 | 20240909 | 103500 | 561825763 | 425 | 425 | 425 | 425 | 1474 |
| 513 | 20240909 | 103400 | 561199313 | 428 | 427 | 428 | 427 | 157 |
| 514 | 20240909 | 103300 | 561132273 | 425 | 429 | 429 | 425 | 9 |
| 515 | 20240909 | 103200 | 561128420 | 429 | 427 | 429 | 425 | 397 |
| 516 | 20240909 | 103100 | 560959447 | 428 | 428 | 428 | 428 | 300 |
| 517 | 20240909 | 103000 | 560831047 | 429 | 428 | 429 | 428 | 10186 |
| 518 | 20240909 | 102900 | 556471428 | 429 | 430 | 430 | 429 | 244 |
| 519 | 20240909 | 102800 | 556366744 | 431 | 431 | 431 | 431 | 4601 |
| 520 | 20240909 | 102700 | 554383713 | 429 | 429 | 429 | 429 | 1559 |
| 521 | 20240909 | 102600 | 553714902 | 433 | 433 | 433 | 433 | 0 |
| 522 | 20240909 | 102500 | 553714902 | 433 | 432 | 433 | 429 | 8252 |
| 523 | 20240909 | 102400 | 550171140 | 432 | 432 | 433 | 432 | 889 |
| 524 | 20240909 | 102300 | 549786592 | 432 | 433 | 433 | 432 | 652 |
| 525 | 20240909 | 102200 | 549504777 | 434 | 434 | 434 | 434 | 1 |
| 526 | 20240909 | 102100 | 549504343 | 436 | 436 | 436 | 436 | 1 |
| 527 | 20240909 | 102000 | 549503907 | 435 | 435 | 435 | 435 | 784 |
| 528 | 20240909 | 101900 | 549162867 | 434 | 434 | 434 | 434 | 1 |
| 529 | 20240909 | 101800 | 549162433 | 434 | 434 | 434 | 434 | 15 |
| 530 | 20240909 | 101700 | 549155923 | 434 | 434 | 436 | 434 | 2004 |
| 531 | 20240909 | 101600 | 548286185 | 434 | 436 | 436 | 433 | 1133 |
| 532 | 20240909 | 101500 | 547794281 | 436 | 435 | 436 | 433 | 4164 |
| 533 | 20240909 | 101400 | 545983722 | 433 | 433 | 435 | 433 | 5633 |
| 534 | 20240909 | 101300 | 543544427 | 430 | 433 | 433 | 430 | 3627 |
| 535 | 20240909 | 101200 | 541981026 | 435 | 435 | 435 | 433 | 189 |
| 536 | 20240909 | 101100 | 541899129 | 433 | 434 | 436 | 432 | 44036 |
| 537 | 20240909 | 101000 | 522862181 | 434 | 434 | 436 | 434 | 7589 |
| 538 | 20240909 | 100900 | 519566555 | 437 | 437 | 437 | 437 | 1010 |
| 539 | 20240909 | 100800 | 519125185 | 437 | 436 | 437 | 436 | 12 |
| 540 | 20240909 | 100700 | 519119948 | 436 | 435 | 437 | 432 | 14904 |
| 541 | 20240909 | 100600 | 512672063 | 436 | 438 | 438 | 436 | 42 |
| 542 | 20240909 | 100500 | 512653738 | 438 | 434 | 438 | 434 | 4502 |
| 543 | 20240909 | 100400 | 510699862 | 438 | 434 | 438 | 432 | 15951 |
| 544 | 20240909 | 100300 | 503792959 | 434 | 439 | 439 | 434 | 6307 |
| 545 | 20240909 | 100200 | 501053343 | 439 | 439 | 439 | 439 | 110 |
| 546 | 20240909 | 100100 | 501005053 | 439 | 437 | 440 | 437 | 587 |
| 547 | 20240909 | 100000 | 500748524 | 435 | 439 | 439 | 435 | 4355 |
| 548 | 20240909 | 095900 | 498848629 | 439 | 437 | 440 | 435 | 3701 |
| 549 | 20240909 | 095800 | 497229482 | 437 | 435 | 437 | 435 | 7644 |
| 550 | 20240909 | 095700 | 493904332 | 435 | 436 | 436 | 435 | 501 |
| 551 | 20240909 | 095600 | 493686396 | 436 | 437 | 437 | 436 | 17275 |
| 552 | 20240909 | 095500 | 486153495 | 436 | 436 | 436 | 436 | 3671 |
| 553 | 20240909 | 095400 | 484552939 | 436 | 440 | 440 | 436 | 5822 |
| 554 | 20240909 | 095300 | 481996044 | 434 | 440 | 440 | 434 | 24002 |
| 555 | 20240909 | 095200 | 471467244 | 440 | 440 | 440 | 435 | 18145 |
| 556 | 20240909 | 095100 | 463572007 | 434 | 437 | 439 | 434 | 25661 |
| 557 | 20240909 | 095000 | 452392145 | 437 | 440 | 440 | 437 | 9266 |
| 558 | 20240909 | 094900 | 448332741 | 441 | 437 | 441 | 435 | 19078 |
| 559 | 20240909 | 094800 | 440001651 | 440 | 437 | 440 | 437 | 2390 |
| 560 | 20240909 | 094700 | 438952322 | 438 | 442 | 442 | 437 | 29365 |
| 561 | 20240909 | 094600 | 426040421 | 444 | 445 | 445 | 442 | 5864 |
| 562 | 20240909 | 094500 | 423445604 | 446 | 443 | 447 | 442 | 8858 |
| 563 | 20240909 | 094400 | 419511030 | 447 | 449 | 449 | 443 | 9405 |
| 564 | 20240909 | 094300 | 415319552 | 449 | 448 | 453 | 448 | 36023 |
| 565 | 20240909 | 094200 | 399121849 | 448 | 444 | 448 | 444 | 36863 |
| 566 | 20240909 | 094100 | 382669689 | 444 | 438 | 444 | 437 | 13866 |
| 567 | 20240909 | 094000 | 376560611 | 439 | 438 | 440 | 438 | 1739 |
| 568 | 20240909 | 093900 | 375798294 | 438 | 438 | 438 | 435 | 5115 |
| 569 | 20240909 | 093800 | 373564114 | 440 | 440 | 441 | 437 | 2450 |
| 570 | 20240909 | 093700 | 372490306 | 436 | 438 | 440 | 435 | 9188 |
| 571 | 20240909 | 093600 | 368485416 | 442 | 442 | 442 | 438 | 6037 |
| 572 | 20240909 | 093500 | 365825326 | 442 | 443 | 443 | 438 | 252 |
| 573 | 20240909 | 093400 | 365713890 | 437 | 444 | 445 | 437 | 4762 |
| 574 | 20240909 | 093300 | 363609839 | 443 | 442 | 443 | 438 | 6128 |
| 575 | 20240909 | 093200 | 360900867 | 439 | 437 | 441 | 437 | 6009 |
| 576 | 20240909 | 093100 | 358254560 | 437 | 439 | 439 | 435 | 8208 |
| 577 | 20240909 | 093000 | 354668102 | 437 | 440 | 441 | 437 | 5137 |
| 578 | 20240909 | 092900 | 352404401 | 441 | 436 | 441 | 435 | 8301 |
| 579 | 20240909 | 092800 | 348773961 | 436 | 438 | 438 | 435 | 874 |
| 580 | 20240909 | 092700 | 348393416 | 434 | 443 | 444 | 434 | 20129 |
| 581 | 20240909 | 092600 | 339523842 | 444 | 437 | 446 | 437 | 17383 |
| 582 | 20240909 | 092500 | 331840699 | 435 | 438 | 440 | 435 | 6346 |
| 583 | 20240909 | 092400 | 329069067 | 440 | 435 | 440 | 435 | 3663 |
| 584 | 20240909 | 092300 | 327470432 | 439 | 435 | 441 | 434 | 8446 |
| 585 | 20240909 | 092200 | 323779194 | 438 | 435 | 438 | 435 | 2734 |
| 586 | 20240909 | 092100 | 322585656 | 435 | 435 | 435 | 433 | 6767 |
| 587 | 20240909 | 092000 | 319643753 | 435 | 442 | 442 | 435 | 41006 |
| 588 | 20240909 | 091900 | 301698278 | 440 | 443 | 443 | 440 | 28660 |
| 589 | 20240909 | 091800 | 289075509 | 444 | 447 | 448 | 438 | 48565 |
| 590 | 20240909 | 091700 | 267607353 | 447 | 450 | 454 | 447 | 36084 |
| 591 | 20240909 | 091600 | 251361950 | 454 | 442 | 455 | 436 | 186789 |
| 592 | 20240909 | 091500 | 167440155 | 442 | 426 | 442 | 426 | 109448 |
| 593 | 20240909 | 091400 | 120097682 | 426 | 422 | 426 | 421 | 16367 |
| 594 | 20240909 | 091300 | 113158308 | 421 | 421 | 421 | 421 | 79 |
| 595 | 20240909 | 091200 | 113125049 | 424 | 424 | 424 | 424 | 3859 |
| 596 | 20240909 | 091100 | 111488833 | 424 | 424 | 424 | 424 | 52 |
| 597 | 20240909 | 091000 | 111466785 | 425 | 426 | 426 | 421 | 17456 |
| 598 | 20240909 | 090900 | 104060291 | 426 | 422 | 426 | 419 | 22340 |
| 599 | 20240909 | 090800 | 94570872 | 419 | 417 | 419 | 416 | 21260 |
| 600 | 20240909 | 090700 | 85703345 | 417 | 412 | 418 | 411 | 17402 |
| 601 | 20240909 | 090600 | 78488159 | 412 | 413 | 416 | 412 | 7350 |
| 602 | 20240909 | 090500 | 75452911 | 416 | 419 | 419 | 412 | 10289 |
| 603 | 20240909 | 090400 | 71197109 | 419 | 415 | 419 | 414 | 11671 |
| 604 | 20240909 | 090300 | 66350976 | 415 | 417 | 419 | 415 | 2760 |
| 605 | 20240909 | 090200 | 65203807 | 416 | 415 | 420 | 415 | 19868 |
| 606 | 20240909 | 090100 | 56909759 | 423 | 412 | 423 | 412 | 69079 |
| 607 | 20240909 | 090000 | 28121931 | 409 | 418 | 418 | 408 | 67771 |