30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 191700 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 8289 |
| 3 | 20240909 | 191600 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 4 | 20240909 | 191500 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 5 | 20240909 | 191400 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 6 | 20240909 | 191300 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 7 | 20240909 | 191200 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 8 | 20240909 | 191100 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 9 | 20240909 | 191000 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 10 | 20240909 | 190900 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 11 | 20240909 | 190800 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 12 | 20240909 | 190700 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 13 | 20240909 | 190600 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 14 | 20240909 | 190500 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 15 | 20240909 | 190400 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 16 | 20240909 | 190300 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 17 | 20240909 | 190200 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 18 | 20240909 | 190100 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 19 | 20240909 | 190000 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 20 | 20240909 | 185900 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 21 | 20240909 | 185800 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 22 | 20240909 | 185700 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 23 | 20240909 | 185600 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 24 | 20240909 | 185500 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 25 | 20240909 | 185400 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 26 | 20240909 | 185300 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 27 | 20240909 | 185200 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 28 | 20240909 | 185100 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 29 | 20240909 | 185000 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 30 | 20240909 | 184900 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 31 | 20240909 | 184800 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 32 | 20240909 | 184700 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 8289 |
| 33 | 20240909 | 184600 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 34 | 20240909 | 184500 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 35 | 20240909 | 184400 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 36 | 20240909 | 184300 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 37 | 20240909 | 184200 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 38 | 20240909 | 184100 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 39 | 20240909 | 184000 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 40 | 20240909 | 183900 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 41 | 20240909 | 183800 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 42 | 20240909 | 183700 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 43 | 20240909 | 183600 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 44 | 20240909 | 183500 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 45 | 20240909 | 183400 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 46 | 20240909 | 183300 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 47 | 20240909 | 183200 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 48 | 20240909 | 183100 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 49 | 20240909 | 183000 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 50 | 20240909 | 182900 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 51 | 20240909 | 182800 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 52 | 20240909 | 182700 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 53 | 20240909 | 182600 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 54 | 20240909 | 182500 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 55 | 20240909 | 182400 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 56 | 20240909 | 182300 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 57 | 20240909 | 182200 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 58 | 20240909 | 182100 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 59 | 20240909 | 182000 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 60 | 20240909 | 181900 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 61 | 20240909 | 181800 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 62 | 20240909 | 181700 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 8289 |
| 63 | 20240909 | 181600 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 64 | 20240909 | 181500 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 65 | 20240909 | 181400 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 66 | 20240909 | 181300 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 67 | 20240909 | 181200 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 68 | 20240909 | 181100 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 69 | 20240909 | 181000 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 70 | 20240909 | 180900 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 71 | 20240909 | 180800 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 72 | 20240909 | 180700 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 73 | 20240909 | 180600 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 74 | 20240909 | 180500 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 75 | 20240909 | 180400 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 76 | 20240909 | 180300 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 77 | 20240909 | 180200 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 78 | 20240909 | 180100 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 79 | 20240909 | 180000 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 80 | 20240909 | 175900 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 81 | 20240909 | 175800 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 82 | 20240909 | 175700 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 83 | 20240909 | 175600 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 84 | 20240909 | 175500 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 85 | 20240909 | 175400 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 86 | 20240909 | 175300 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 87 | 20240909 | 175200 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 88 | 20240909 | 175100 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 89 | 20240909 | 175000 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 90 | 20240909 | 174900 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 91 | 20240909 | 174800 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 92 | 20240909 | 174700 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 8289 |
| 93 | 20240909 | 174600 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 94 | 20240909 | 174500 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 95 | 20240909 | 174400 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 96 | 20240909 | 174300 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 97 | 20240909 | 174200 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 98 | 20240909 | 174100 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 99 | 20240909 | 174000 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 100 | 20240909 | 173900 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 101 | 20240909 | 173800 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 102 | 20240909 | 173700 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 103 | 20240909 | 173600 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 104 | 20240909 | 173500 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 105 | 20240909 | 173400 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 106 | 20240909 | 173300 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 107 | 20240909 | 173200 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 108 | 20240909 | 173100 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 109 | 20240909 | 173000 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 110 | 20240909 | 172900 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 111 | 20240909 | 172800 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 112 | 20240909 | 172700 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 113 | 20240909 | 172600 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 114 | 20240909 | 172500 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 115 | 20240909 | 172400 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 116 | 20240909 | 172300 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 117 | 20240909 | 172200 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 118 | 20240909 | 172100 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 119 | 20240909 | 172000 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 120 | 20240909 | 171900 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 121 | 20240909 | 171800 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 122 | 20240909 | 171700 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 8289 |
| 123 | 20240909 | 171600 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 124 | 20240909 | 171500 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 125 | 20240909 | 171400 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 126 | 20240909 | 171300 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 127 | 20240909 | 171200 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 128 | 20240909 | 171100 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 129 | 20240909 | 171000 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 130 | 20240909 | 170900 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 131 | 20240909 | 170800 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 132 | 20240909 | 170700 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 133 | 20240909 | 170600 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 134 | 20240909 | 170500 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 135 | 20240909 | 170400 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 136 | 20240909 | 170300 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 137 | 20240909 | 170200 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 138 | 20240909 | 170100 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 139 | 20240909 | 170000 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 140 | 20240909 | 165900 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 141 | 20240909 | 165800 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 142 | 20240909 | 165700 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 143 | 20240909 | 165600 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 144 | 20240909 | 165500 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 145 | 20240909 | 165400 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 146 | 20240909 | 165300 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 147 | 20240909 | 165200 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 148 | 20240909 | 165100 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 149 | 20240909 | 165000 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 150 | 20240909 | 164900 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 151 | 20240909 | 164800 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 152 | 20240909 | 164700 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 8289 |
| 153 | 20240909 | 164600 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 154 | 20240909 | 164500 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 155 | 20240909 | 164400 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 156 | 20240909 | 164300 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 157 | 20240909 | 164200 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 158 | 20240909 | 164100 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 159 | 20240909 | 164000 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 160 | 20240909 | 163900 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 161 | 20240909 | 163800 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 162 | 20240909 | 163700 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 163 | 20240909 | 163600 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 164 | 20240909 | 163500 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 165 | 20240909 | 163400 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 166 | 20240909 | 163300 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 167 | 20240909 | 163200 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 168 | 20240909 | 163100 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 169 | 20240909 | 163000 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 170 | 20240909 | 162900 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 171 | 20240909 | 162800 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 172 | 20240909 | 162700 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 173 | 20240909 | 162600 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 174 | 20240909 | 162500 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 175 | 20240909 | 162400 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 176 | 20240909 | 162300 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 177 | 20240909 | 162200 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 178 | 20240909 | 162100 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 179 | 20240909 | 162000 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 180 | 20240909 | 161900 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 181 | 20240909 | 161800 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 182 | 20240909 | 161700 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 8289 |
| 183 | 20240909 | 161600 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 184 | 20240909 | 161500 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 185 | 20240909 | 161400 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 186 | 20240909 | 161300 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 187 | 20240909 | 161200 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 188 | 20240909 | 161100 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 189 | 20240909 | 161000 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 190 | 20240909 | 160900 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 191 | 20240909 | 160800 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 192 | 20240909 | 160700 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 193 | 20240909 | 160600 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 194 | 20240909 | 160500 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 195 | 20240909 | 160400 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 196 | 20240909 | 160300 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 197 | 20240909 | 160200 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 198 | 20240909 | 160100 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 199 | 20240909 | 160000 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 200 | 20240909 | 155900 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 201 | 20240909 | 155800 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 202 | 20240909 | 155700 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 203 | 20240909 | 155600 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 204 | 20240909 | 155500 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 205 | 20240909 | 155400 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 206 | 20240909 | 155300 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 207 | 20240909 | 155200 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 208 | 20240909 | 155100 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 209 | 20240909 | 155000 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 210 | 20240909 | 154900 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 211 | 20240909 | 154800 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 212 | 20240909 | 154700 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 8289 |
| 213 | 20240909 | 154600 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 214 | 20240909 | 154500 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 215 | 20240909 | 154400 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 216 | 20240909 | 154300 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 217 | 20240909 | 154200 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 218 | 20240909 | 154100 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 219 | 20240909 | 154000 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 220 | 20240909 | 153900 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 221 | 20240909 | 153800 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 222 | 20240909 | 153700 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 223 | 20240909 | 153600 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 224 | 20240909 | 153500 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 225 | 20240909 | 153400 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 226 | 20240909 | 153300 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 227 | 20240909 | 153200 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 228 | 20240909 | 153100 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 229 | 20240909 | 153000 | 2102022860 | 3490 | 3490 | 3490 | 3490 | 8289 |
| 230 | 20240909 | 152900 | 2073094250 | 3500 | 3500 | 3500 | 3500 | 0 |
| 231 | 20240909 | 152800 | 2073094250 | 3500 | 3500 | 3500 | 3500 | 0 |
| 232 | 20240909 | 152700 | 2073094250 | 3500 | 3500 | 3500 | 3500 | 0 |
| 233 | 20240909 | 152600 | 2073094250 | 3500 | 3500 | 3500 | 3500 | 0 |
| 234 | 20240909 | 152500 | 2073094250 | 3500 | 3500 | 3500 | 3500 | 0 |
| 235 | 20240909 | 152400 | 2073094250 | 3500 | 3500 | 3500 | 3500 | 0 |
| 236 | 20240909 | 152300 | 2073094250 | 3500 | 3500 | 3500 | 3500 | 0 |
| 237 | 20240909 | 152200 | 2073094250 | 3500 | 3500 | 3500 | 3500 | 0 |
| 238 | 20240909 | 152100 | 2073094250 | 3500 | 3500 | 3500 | 3500 | 0 |
| 239 | 20240909 | 152000 | 2073094250 | 3500 | 3500 | 3500 | 3500 | 0 |
| 240 | 20240909 | 151900 | 2073094250 | 3500 | 3490 | 3500 | 3480 | 2984 |
| 241 | 20240909 | 151800 | 2062702015 | 3500 | 3490 | 3500 | 3475 | 5940 |
| 242 | 20240909 | 151700 | 2042015325 | 3495 | 3490 | 3495 | 3490 | 298 |
| 243 | 20240909 | 151600 | 2040974015 | 3490 | 3490 | 3500 | 3490 | 1017 |
| 244 | 20240909 | 151500 | 2037418750 | 3490 | 3490 | 3495 | 3490 | 2120 |
| 245 | 20240909 | 151400 | 2030009570 | 3495 | 3490 | 3495 | 3490 | 1100 |
| 246 | 20240909 | 151300 | 2026169785 | 3490 | 3490 | 3490 | 3490 | 171 |
| 247 | 20240909 | 151200 | 2025572995 | 3490 | 3490 | 3490 | 3490 | 11 |
| 248 | 20240909 | 151100 | 2025534605 | 3485 | 3485 | 3485 | 3485 | 0 |
| 249 | 20240909 | 151000 | 2025534605 | 3485 | 3485 | 3490 | 3485 | 86 |
| 250 | 20240909 | 150900 | 2025234645 | 3485 | 3490 | 3490 | 3485 | 1065 |
| 251 | 20240909 | 150800 | 2021517850 | 3490 | 3490 | 3490 | 3490 | 1474 |
| 252 | 20240909 | 150700 | 2016373590 | 3490 | 3485 | 3490 | 3480 | 2405 |
| 253 | 20240909 | 150600 | 2007989580 | 3485 | 3485 | 3485 | 3485 | 0 |
| 254 | 20240909 | 150500 | 2007989580 | 3485 | 3480 | 3485 | 3480 | 276 |
| 255 | 20240909 | 150400 | 2007028725 | 3485 | 3485 | 3485 | 3485 | 13 |
| 256 | 20240909 | 150300 | 2006983420 | 3485 | 3480 | 3485 | 3480 | 1688 |
| 257 | 20240909 | 150200 | 2001106810 | 3480 | 3475 | 3480 | 3475 | 1992 |
| 258 | 20240909 | 150100 | 1994174715 | 3475 | 3475 | 3475 | 3470 | 416 |
| 259 | 20240909 | 150000 | 1992729165 | 3475 | 3470 | 3475 | 3470 | 53 |
| 260 | 20240909 | 145900 | 1992545220 | 3475 | 3480 | 3480 | 3475 | 128 |
| 261 | 20240909 | 145800 | 1992100350 | 3475 | 3480 | 3480 | 3475 | 302 |
| 262 | 20240909 | 145700 | 1991050420 | 3480 | 3475 | 3480 | 3475 | 102 |
| 263 | 20240909 | 145600 | 1990695965 | 3475 | 3475 | 3475 | 3475 | 741 |
| 264 | 20240909 | 145500 | 1988120990 | 3480 | 3470 | 3480 | 3470 | 43 |
| 265 | 20240909 | 145400 | 1987971540 | 3470 | 3470 | 3480 | 3470 | 410 |
| 266 | 20240909 | 145300 | 1986548295 | 3470 | 3480 | 3480 | 3470 | 345 |
| 267 | 20240909 | 145200 | 1985349320 | 3480 | 3480 | 3480 | 3480 | 1 |
| 268 | 20240909 | 145100 | 1985345840 | 3475 | 3475 | 3480 | 3475 | 81 |
| 269 | 20240909 | 145000 | 1985064095 | 3475 | 3475 | 3475 | 3470 | 314 |
| 270 | 20240909 | 144900 | 1983973045 | 3470 | 3470 | 3475 | 3470 | 90 |
| 271 | 20240909 | 144800 | 1983660720 | 3470 | 3475 | 3475 | 3470 | 5 |
| 272 | 20240909 | 144700 | 1983643350 | 3475 | 3475 | 3475 | 3475 | 1 |
| 273 | 20240909 | 144600 | 1983639875 | 3475 | 3475 | 3480 | 3475 | 2077 |
| 274 | 20240909 | 144500 | 1976420040 | 3480 | 3480 | 3480 | 3475 | 805 |
| 275 | 20240909 | 144400 | 1973618665 | 3480 | 3480 | 3480 | 3480 | 1803 |
| 276 | 20240909 | 144300 | 1967344225 | 3475 | 3480 | 3480 | 3475 | 59 |
| 277 | 20240909 | 144200 | 1967139155 | 3480 | 3475 | 3485 | 3475 | 817 |
| 278 | 20240909 | 144100 | 1964299855 | 3485 | 3485 | 3485 | 3480 | 17 |
| 279 | 20240909 | 144000 | 1964240625 | 3485 | 3480 | 3485 | 3480 | 89 |
| 280 | 20240909 | 143900 | 1963930895 | 3475 | 3480 | 3480 | 3475 | 603 |
| 281 | 20240909 | 143800 | 1961832480 | 3480 | 3475 | 3480 | 3475 | 33 |
| 282 | 20240909 | 143700 | 1961717790 | 3480 | 3480 | 3480 | 3475 | 71 |
| 283 | 20240909 | 143600 | 1961470715 | 3475 | 3480 | 3480 | 3475 | 96 |
| 284 | 20240909 | 143500 | 1961136940 | 3480 | 3480 | 3480 | 3480 | 122 |
| 285 | 20240909 | 143400 | 1960712380 | 3480 | 3480 | 3480 | 3480 | 223 |
| 286 | 20240909 | 143300 | 1959936340 | 3475 | 3480 | 3480 | 3475 | 256 |
| 287 | 20240909 | 143200 | 1959045605 | 3485 | 3485 | 3485 | 3480 | 46 |
| 288 | 20240909 | 143100 | 1958885305 | 3485 | 3485 | 3485 | 3485 | 68 |
| 289 | 20240909 | 143000 | 1958648325 | 3485 | 3485 | 3490 | 3480 | 4356 |
| 290 | 20240909 | 142900 | 1943467820 | 3480 | 3485 | 3485 | 3475 | 3005 |
| 291 | 20240909 | 142800 | 1933008135 | 3485 | 3485 | 3485 | 3485 | 196 |
| 292 | 20240909 | 142700 | 1932325075 | 3490 | 3490 | 3490 | 3490 | 129 |
| 293 | 20240909 | 142600 | 1931874865 | 3490 | 3490 | 3490 | 3490 | 1057 |
| 294 | 20240909 | 142500 | 1928185935 | 3485 | 3485 | 3485 | 3485 | 568 |
| 295 | 20240909 | 142400 | 1926206455 | 3490 | 3485 | 3490 | 3485 | 1441 |
| 296 | 20240909 | 142300 | 1921184545 | 3485 | 3485 | 3485 | 3485 | 275 |
| 297 | 20240909 | 142200 | 1920226170 | 3485 | 3485 | 3485 | 3485 | 6 |
| 298 | 20240909 | 142100 | 1920205260 | 3485 | 3485 | 3485 | 3485 | 47 |
| 299 | 20240909 | 142000 | 1920041465 | 3485 | 3485 | 3485 | 3485 | 180 |
| 300 | 20240909 | 141900 | 1919414165 | 3480 | 3485 | 3485 | 3480 | 623 |
| 301 | 20240909 | 141800 | 1917243230 | 3485 | 3485 | 3485 | 3485 | 3 |
| 302 | 20240909 | 141700 | 1917232775 | 3485 | 3480 | 3485 | 3480 | 799 |
| 303 | 20240909 | 141600 | 1914451300 | 3485 | 3485 | 3485 | 3485 | 770 |
| 304 | 20240909 | 141500 | 1911767850 | 3485 | 3485 | 3485 | 3485 | 290 |
| 305 | 20240909 | 141400 | 1910757200 | 3485 | 3485 | 3485 | 3485 | 51 |
| 306 | 20240909 | 141300 | 1910579465 | 3490 | 3490 | 3490 | 3490 | 387 |
| 307 | 20240909 | 141200 | 1909228835 | 3490 | 3490 | 3490 | 3490 | 31 |
| 308 | 20240909 | 141100 | 1909120645 | 3495 | 3490 | 3495 | 3490 | 3 |
| 309 | 20240909 | 141000 | 1909110165 | 3490 | 3490 | 3490 | 3490 | 801 |
| 310 | 20240909 | 140900 | 1906314675 | 3490 | 3485 | 3490 | 3485 | 288 |
| 311 | 20240909 | 140800 | 1905309560 | 3480 | 3490 | 3490 | 3480 | 914 |
| 312 | 20240909 | 140700 | 1902127430 | 3485 | 3490 | 3490 | 3485 | 147 |
| 313 | 20240909 | 140600 | 1901614545 | 3495 | 3495 | 3495 | 3495 | 0 |
| 314 | 20240909 | 140500 | 1901614545 | 3495 | 3495 | 3495 | 3495 | 2 |
| 315 | 20240909 | 140400 | 1901607555 | 3495 | 3490 | 3495 | 3490 | 11 |
| 316 | 20240909 | 140300 | 1901569120 | 3500 | 3485 | 3500 | 3485 | 2265 |
| 317 | 20240909 | 140200 | 1893668310 | 3485 | 3485 | 3485 | 3485 | 170 |
| 318 | 20240909 | 140100 | 1893075860 | 3485 | 3495 | 3495 | 3485 | 465 |
| 319 | 20240909 | 140000 | 1891452995 | 3490 | 3495 | 3495 | 3490 | 95 |
| 320 | 20240909 | 135900 | 1891120995 | 3490 | 3490 | 3490 | 3490 | 22 |
| 321 | 20240909 | 135800 | 1891044215 | 3490 | 3490 | 3490 | 3490 | 474 |
| 322 | 20240909 | 135700 | 1889389955 | 3490 | 3490 | 3490 | 3490 | 489 |
| 323 | 20240909 | 135600 | 1887683345 | 3495 | 3500 | 3500 | 3495 | 1183 |
| 324 | 20240909 | 135500 | 1883543985 | 3500 | 3500 | 3500 | 3500 | 20 |
| 325 | 20240909 | 135400 | 1883473985 | 3500 | 3490 | 3500 | 3490 | 127 |
| 326 | 20240909 | 135300 | 1883029800 | 3495 | 3495 | 3495 | 3495 | 508 |
| 327 | 20240909 | 135200 | 1881254340 | 3500 | 3495 | 3500 | 3495 | 2767 |
| 328 | 20240909 | 135100 | 1871574100 | 3495 | 3495 | 3495 | 3490 | 11 |
| 329 | 20240909 | 135000 | 1871535680 | 3490 | 3490 | 3490 | 3490 | 338 |
| 330 | 20240909 | 134900 | 1870356060 | 3495 | 3490 | 3495 | 3490 | 34 |
| 331 | 20240909 | 134800 | 1870237375 | 3490 | 3490 | 3490 | 3490 | 947 |
| 332 | 20240909 | 134700 | 1866932345 | 3490 | 3485 | 3490 | 3485 | 372 |
| 333 | 20240909 | 134600 | 1865635900 | 3485 | 3485 | 3485 | 3485 | 274 |
| 334 | 20240909 | 134500 | 1864681010 | 3490 | 3485 | 3490 | 3485 | 590 |
| 335 | 20240909 | 134400 | 1862624835 | 3490 | 3490 | 3490 | 3490 | 5 |
| 336 | 20240909 | 134300 | 1862607385 | 3485 | 3485 | 3490 | 3485 | 76 |
| 337 | 20240909 | 134200 | 1862342480 | 3485 | 3485 | 3490 | 3485 | 13 |
| 338 | 20240909 | 134100 | 1862297145 | 3490 | 3490 | 3490 | 3485 | 63 |
| 339 | 20240909 | 134000 | 1862077400 | 3490 | 3480 | 3490 | 3480 | 25 |
| 340 | 20240909 | 133900 | 1861990360 | 3485 | 3485 | 3485 | 3485 | 510 |
| 341 | 20240909 | 133800 | 1860213010 | 3485 | 3485 | 3485 | 3485 | 178 |
| 342 | 20240909 | 133700 | 1859592680 | 3490 | 3485 | 3490 | 3485 | 109 |
| 343 | 20240909 | 133600 | 1859212785 | 3490 | 3490 | 3490 | 3490 | 20 |
| 344 | 20240909 | 133500 | 1859142985 | 3490 | 3500 | 3500 | 3490 | 2321 |
| 345 | 20240909 | 133400 | 1851031470 | 3500 | 3495 | 3500 | 3495 | 566 |
| 346 | 20240909 | 133300 | 1849053275 | 3500 | 3505 | 3505 | 3495 | 1759 |
| 347 | 20240909 | 133200 | 1842896765 | 3510 | 3510 | 3510 | 3505 | 1301 |
| 348 | 20240909 | 133100 | 1838332910 | 3510 | 3505 | 3510 | 3505 | 1013 |
| 349 | 20240909 | 133000 | 1834781270 | 3505 | 3505 | 3505 | 3505 | 2780 |
| 350 | 20240909 | 132900 | 1825037370 | 3505 | 3495 | 3505 | 3495 | 3481 |
| 351 | 20240909 | 132800 | 1812859555 | 3495 | 3495 | 3495 | 3490 | 1086 |
| 352 | 20240909 | 132700 | 1809064475 | 3495 | 3495 | 3495 | 3490 | 431 |
| 353 | 20240909 | 132600 | 1807558645 | 3490 | 3490 | 3495 | 3490 | 3342 |
| 354 | 20240909 | 132500 | 1795893865 | 3490 | 3490 | 3495 | 3490 | 1449 |
| 355 | 20240909 | 132400 | 1790836755 | 3490 | 3485 | 3490 | 3485 | 598 |
| 356 | 20240909 | 132300 | 1788751200 | 3490 | 3490 | 3490 | 3485 | 566 |
| 357 | 20240909 | 132200 | 1786776715 | 3490 | 3485 | 3490 | 3485 | 1201 |
| 358 | 20240909 | 132100 | 1782590705 | 3485 | 3485 | 3485 | 3485 | 736 |
| 359 | 20240909 | 132000 | 1780025745 | 3485 | 3475 | 3485 | 3475 | 1939 |
| 360 | 20240909 | 131900 | 1773278015 | 3480 | 3480 | 3480 | 3475 | 415 |
| 361 | 20240909 | 131800 | 1771834265 | 3480 | 3480 | 3480 | 3475 | 335 |
| 362 | 20240909 | 131700 | 1770668515 | 3480 | 3475 | 3480 | 3475 | 380 |
| 363 | 20240909 | 131600 | 1769347615 | 3475 | 3480 | 3480 | 3475 | 250 |
| 364 | 20240909 | 131500 | 1768478840 | 3480 | 3475 | 3480 | 3475 | 76 |
| 365 | 20240909 | 131400 | 1768214715 | 3475 | 3480 | 3480 | 3475 | 280 |
| 366 | 20240909 | 131300 | 1767241665 | 3480 | 3480 | 3480 | 3480 | 10 |
| 367 | 20240909 | 131200 | 1767206865 | 3480 | 3475 | 3480 | 3470 | 751 |
| 368 | 20240909 | 131100 | 1764597645 | 3475 | 3480 | 3480 | 3475 | 31 |
| 369 | 20240909 | 131000 | 1764489880 | 3480 | 3470 | 3480 | 3470 | 5428 |
| 370 | 20240909 | 130900 | 1745622940 | 3470 | 3470 | 3470 | 3470 | 103 |
| 371 | 20240909 | 130800 | 1745265530 | 3470 | 3470 | 3470 | 3470 | 5 |
| 372 | 20240909 | 130700 | 1745248180 | 3470 | 3470 | 3470 | 3470 | 3101 |
| 373 | 20240909 | 130600 | 1734487710 | 3465 | 3465 | 3465 | 3465 | 969 |
| 374 | 20240909 | 130500 | 1731130125 | 3465 | 3465 | 3465 | 3465 | 95 |
| 375 | 20240909 | 130400 | 1730800950 | 3465 | 3465 | 3465 | 3465 | 94 |
| 376 | 20240909 | 130300 | 1730475240 | 3470 | 3470 | 3470 | 3470 | 428 |
| 377 | 20240909 | 130200 | 1728990080 | 3465 | 3465 | 3470 | 3465 | 970 |
| 378 | 20240909 | 130100 | 1725628530 | 3465 | 3470 | 3470 | 3465 | 118 |
| 379 | 20240909 | 130000 | 1725219570 | 3475 | 3460 | 3475 | 3460 | 3265 |
| 380 | 20240909 | 125900 | 1713904760 | 3455 | 3455 | 3455 | 3455 | 3 |
| 381 | 20240909 | 125800 | 1713894395 | 3455 | 3460 | 3460 | 3455 | 128 |
| 382 | 20240909 | 125700 | 1713451655 | 3460 | 3465 | 3465 | 3460 | 708 |
| 383 | 20240909 | 125600 | 1711001940 | 3460 | 3460 | 3460 | 3460 | 0 |
| 384 | 20240909 | 125500 | 1711001940 | 3460 | 3460 | 3460 | 3460 | 5 |
| 385 | 20240909 | 125400 | 1710984640 | 3460 | 3460 | 3460 | 3460 | 38 |
| 386 | 20240909 | 125300 | 1710853160 | 3455 | 3460 | 3460 | 3455 | 270 |
| 387 | 20240909 | 125200 | 1709919090 | 3460 | 3455 | 3460 | 3455 | 1678 |
| 388 | 20240909 | 125100 | 1704121515 | 3455 | 3455 | 3455 | 3455 | 45 |
| 389 | 20240909 | 125000 | 1703966040 | 3455 | 3455 | 3455 | 3455 | 170 |
| 390 | 20240909 | 124900 | 1703378690 | 3455 | 3460 | 3460 | 3455 | 637 |
| 391 | 20240909 | 124800 | 1701177315 | 3455 | 3455 | 3455 | 3455 | 0 |
| 392 | 20240909 | 124700 | 1701177315 | 3455 | 3460 | 3465 | 3455 | 1427 |
| 393 | 20240909 | 124600 | 1696245850 | 3460 | 3460 | 3460 | 3460 | 1508 |
| 394 | 20240909 | 124500 | 1691028170 | 3455 | 3455 | 3455 | 3455 | 23 |
| 395 | 20240909 | 124400 | 1690948705 | 3460 | 3455 | 3460 | 3455 | 109 |
| 396 | 20240909 | 124300 | 1690571610 | 3455 | 3455 | 3455 | 3455 | 101 |
| 397 | 20240909 | 124200 | 1690222655 | 3455 | 3455 | 3460 | 3455 | 2436 |
| 398 | 20240909 | 124100 | 1681794275 | 3455 | 3455 | 3455 | 3455 | 0 |
| 399 | 20240909 | 124000 | 1681794275 | 3455 | 3455 | 3455 | 3455 | 460 |
| 400 | 20240909 | 123900 | 1680204975 | 3455 | 3455 | 3455 | 3455 | 64 |
| 401 | 20240909 | 123800 | 1679983855 | 3455 | 3455 | 3455 | 3455 | 439 |
| 402 | 20240909 | 123700 | 1678467110 | 3455 | 3455 | 3455 | 3455 | 124 |
| 403 | 20240909 | 123600 | 1678038690 | 3455 | 3455 | 3455 | 3455 | 15 |
| 404 | 20240909 | 123500 | 1677986865 | 3455 | 3455 | 3455 | 3455 | 114 |
| 405 | 20240909 | 123400 | 1677592995 | 3450 | 3455 | 3455 | 3450 | 225 |
| 406 | 20240909 | 123300 | 1676815870 | 3455 | 3455 | 3455 | 3455 | 85 |
| 407 | 20240909 | 123200 | 1676522195 | 3460 | 3455 | 3460 | 3455 | 70 |
| 408 | 20240909 | 123100 | 1676280310 | 3455 | 3460 | 3460 | 3455 | 267 |
| 409 | 20240909 | 123000 | 1675356600 | 3455 | 3455 | 3455 | 3455 | 425 |
| 410 | 20240909 | 122900 | 1673888225 | 3455 | 3450 | 3455 | 3450 | 385 |
| 411 | 20240909 | 122800 | 1672558090 | 3450 | 3450 | 3450 | 3450 | 42 |
| 412 | 20240909 | 122700 | 1672413190 | 3450 | 3455 | 3455 | 3450 | 121 |
| 413 | 20240909 | 122600 | 1671995240 | 3455 | 3455 | 3455 | 3455 | 163 |
| 414 | 20240909 | 122500 | 1671432075 | 3450 | 3450 | 3450 | 3450 | 190 |
| 415 | 20240909 | 122400 | 1670776575 | 3450 | 3455 | 3455 | 3450 | 237 |
| 416 | 20240909 | 122300 | 1669958905 | 3450 | 3450 | 3450 | 3450 | 576 |
| 417 | 20240909 | 122200 | 1667971705 | 3450 | 3450 | 3450 | 3450 | 36 |
| 418 | 20240909 | 122100 | 1667847505 | 3450 | 3450 | 3450 | 3450 | 241 |
| 419 | 20240909 | 122000 | 1667016055 | 3450 | 3455 | 3455 | 3450 | 1404 |
| 420 | 20240909 | 121900 | 1662170060 | 3455 | 3450 | 3455 | 3450 | 1575 |
| 421 | 20240909 | 121800 | 1656732865 | 3450 | 3450 | 3450 | 3450 | 200 |
| 422 | 20240909 | 121700 | 1656042865 | 3455 | 3455 | 3455 | 3455 | 403 |
| 423 | 20240909 | 121600 | 1654650500 | 3455 | 3450 | 3455 | 3450 | 2090 |
| 424 | 20240909 | 121500 | 1647429565 | 3450 | 3455 | 3455 | 3450 | 152 |
| 425 | 20240909 | 121400 | 1646904415 | 3450 | 3450 | 3450 | 3450 | 221 |
| 426 | 20240909 | 121300 | 1646141965 | 3450 | 3450 | 3450 | 3450 | 0 |
| 427 | 20240909 | 121200 | 1646141965 | 3450 | 3450 | 3455 | 3450 | 323 |
| 428 | 20240909 | 121100 | 1645027600 | 3450 | 3450 | 3450 | 3450 | 109 |
| 429 | 20240909 | 121000 | 1644651550 | 3450 | 3450 | 3450 | 3450 | 32 |
| 430 | 20240909 | 120900 | 1644541150 | 3450 | 3445 | 3450 | 3445 | 822 |
| 431 | 20240909 | 120800 | 1641705255 | 3445 | 3445 | 3445 | 3445 | 31 |
| 432 | 20240909 | 120700 | 1641598460 | 3445 | 3445 | 3445 | 3445 | 2 |
| 433 | 20240909 | 120600 | 1641591570 | 3445 | 3445 | 3445 | 3445 | 36 |
| 434 | 20240909 | 120500 | 1641467550 | 3445 | 3445 | 3445 | 3445 | 0 |
| 435 | 20240909 | 120400 | 1641467550 | 3445 | 3450 | 3450 | 3445 | 104 |
| 436 | 20240909 | 120300 | 1641109250 | 3450 | 3450 | 3450 | 3450 | 103 |
| 437 | 20240909 | 120200 | 1640753900 | 3450 | 3455 | 3455 | 3450 | 173 |
| 438 | 20240909 | 120100 | 1640157040 | 3450 | 3455 | 3455 | 3450 | 330 |
| 439 | 20240909 | 120000 | 1639017020 | 3455 | 3455 | 3455 | 3455 | 1864 |
| 440 | 20240909 | 115900 | 1632576900 | 3450 | 3440 | 3455 | 3440 | 10699 |
| 441 | 20240909 | 115800 | 1595708035 | 3440 | 3440 | 3440 | 3440 | 258 |
| 442 | 20240909 | 115700 | 1594820515 | 3440 | 3440 | 3440 | 3440 | 499 |
| 443 | 20240909 | 115600 | 1593103955 | 3440 | 3440 | 3440 | 3440 | 441 |
| 444 | 20240909 | 115500 | 1591586915 | 3440 | 3435 | 3440 | 3435 | 11 |
| 445 | 20240909 | 115400 | 1591549080 | 3440 | 3440 | 3440 | 3440 | 1755 |
| 446 | 20240909 | 115300 | 1585511880 | 3440 | 3435 | 3440 | 3435 | 274 |
| 447 | 20240909 | 115200 | 1584569450 | 3435 | 3435 | 3435 | 3435 | 477 |
| 448 | 20240909 | 115100 | 1582930955 | 3430 | 3435 | 3435 | 3430 | 1510 |
| 449 | 20240909 | 115000 | 1577748615 | 3440 | 3440 | 3440 | 3440 | 51 |
| 450 | 20240909 | 114900 | 1577573175 | 3440 | 3440 | 3440 | 3440 | 2497 |
| 451 | 20240909 | 114800 | 1568983495 | 3440 | 3440 | 3440 | 3440 | 21 |
| 452 | 20240909 | 114700 | 1568911255 | 3440 | 3440 | 3445 | 3440 | 1591 |
| 453 | 20240909 | 114600 | 1563438205 | 3440 | 3435 | 3440 | 3435 | 370 |
| 454 | 20240909 | 114500 | 1562167250 | 3435 | 3425 | 3435 | 3425 | 2869 |
| 455 | 20240909 | 114400 | 1552329660 | 3420 | 3420 | 3420 | 3420 | 327 |
| 456 | 20240909 | 114300 | 1551211320 | 3420 | 3430 | 3430 | 3420 | 416 |
| 457 | 20240909 | 114200 | 1549788360 | 3430 | 3425 | 3430 | 3425 | 8994 |
| 458 | 20240909 | 114100 | 1518981945 | 3425 | 3425 | 3425 | 3425 | 8347 |
| 459 | 20240909 | 114000 | 1490393470 | 3425 | 3430 | 3430 | 3425 | 411 |
| 460 | 20240909 | 113900 | 1488985705 | 3435 | 3430 | 3435 | 3425 | 58 |
| 461 | 20240909 | 113800 | 1488786760 | 3430 | 3425 | 3430 | 3425 | 2056 |
| 462 | 20240909 | 113700 | 1481735700 | 3425 | 3425 | 3425 | 3425 | 61 |
| 463 | 20240909 | 113600 | 1481526775 | 3425 | 3430 | 3430 | 3425 | 6835 |
| 464 | 20240909 | 113500 | 1458083965 | 3430 | 3435 | 3435 | 3430 | 705 |
| 465 | 20240909 | 113400 | 1455665780 | 3440 | 3440 | 3440 | 3440 | 10 |
| 466 | 20240909 | 113300 | 1455631380 | 3440 | 3435 | 3445 | 3435 | 2819 |
| 467 | 20240909 | 113200 | 1445936965 | 3430 | 3430 | 3430 | 3430 | 0 |
| 468 | 20240909 | 113100 | 1445936965 | 3430 | 3435 | 3435 | 3430 | 277 |
| 469 | 20240909 | 113000 | 1444986070 | 3430 | 3435 | 3435 | 3430 | 229 |
| 470 | 20240909 | 112900 | 1444199720 | 3435 | 3445 | 3445 | 3435 | 2738 |
| 471 | 20240909 | 112800 | 1434786700 | 3445 | 3440 | 3445 | 3440 | 2184 |
| 472 | 20240909 | 112700 | 1427272290 | 3440 | 3440 | 3440 | 3440 | 685 |
| 473 | 20240909 | 112600 | 1424915890 | 3435 | 3440 | 3440 | 3435 | 1438 |
| 474 | 20240909 | 112500 | 1419974340 | 3440 | 3440 | 3440 | 3435 | 689 |
| 475 | 20240909 | 112400 | 1417604185 | 3440 | 3440 | 3440 | 3440 | 481 |
| 476 | 20240909 | 112300 | 1415949545 | 3440 | 3440 | 3440 | 3440 | 418 |
| 477 | 20240909 | 112200 | 1414511625 | 3440 | 3440 | 3440 | 3435 | 835 |
| 478 | 20240909 | 112100 | 1411639335 | 3440 | 3435 | 3440 | 3435 | 4838 |
| 479 | 20240909 | 112000 | 1395020555 | 3435 | 3435 | 3435 | 3435 | 2598 |
| 480 | 20240909 | 111900 | 1386096425 | 3435 | 3435 | 3435 | 3430 | 830 |
| 481 | 20240909 | 111800 | 1383245675 | 3435 | 3430 | 3435 | 3430 | 3215 |
| 482 | 20240909 | 111700 | 1372215415 | 3430 | 3425 | 3430 | 3425 | 382 |
| 483 | 20240909 | 111600 | 1370905160 | 3430 | 3430 | 3430 | 3430 | 1253 |
| 484 | 20240909 | 111500 | 1366607370 | 3430 | 3425 | 3430 | 3425 | 2819 |
| 485 | 20240909 | 111400 | 1356950695 | 3425 | 3420 | 3425 | 3420 | 1337 |
| 486 | 20240909 | 111300 | 1352376505 | 3420 | 3415 | 3420 | 3415 | 712 |
| 487 | 20240909 | 111200 | 1349942965 | 3415 | 3410 | 3420 | 3410 | 378 |
| 488 | 20240909 | 111100 | 1348650310 | 3415 | 3420 | 3420 | 3415 | 293 |
| 489 | 20240909 | 111000 | 1347648350 | 3420 | 3420 | 3420 | 3415 | 185 |
| 490 | 20240909 | 110900 | 1347016150 | 3420 | 3420 | 3425 | 3420 | 196 |
| 491 | 20240909 | 110800 | 1346345810 | 3420 | 3420 | 3420 | 3420 | 250 |
| 492 | 20240909 | 110700 | 1345490810 | 3425 | 3420 | 3425 | 3420 | 962 |
| 493 | 20240909 | 110600 | 1342200660 | 3420 | 3415 | 3420 | 3415 | 1832 |
| 494 | 20240909 | 110500 | 1335935610 | 3415 | 3415 | 3415 | 3410 | 330 |
| 495 | 20240909 | 110400 | 1334808760 | 3415 | 3415 | 3415 | 3415 | 10 |
| 496 | 20240909 | 110300 | 1334774610 | 3415 | 3415 | 3415 | 3415 | 22 |
| 497 | 20240909 | 110200 | 1334699480 | 3415 | 3415 | 3415 | 3415 | 139 |
| 498 | 20240909 | 110100 | 1334224795 | 3415 | 3415 | 3415 | 3415 | 516 |
| 499 | 20240909 | 110000 | 1332462655 | 3415 | 3415 | 3415 | 3415 | 226 |
| 500 | 20240909 | 105900 | 1331690865 | 3415 | 3410 | 3415 | 3410 | 1019 |
| 501 | 20240909 | 105800 | 1328211015 | 3410 | 3410 | 3410 | 3410 | 10 |
| 502 | 20240909 | 105700 | 1328176915 | 3410 | 3410 | 3410 | 3410 | 122 |
| 503 | 20240909 | 105600 | 1327760895 | 3410 | 3410 | 3410 | 3405 | 74 |
| 504 | 20240909 | 105500 | 1327508765 | 3415 | 3415 | 3415 | 3410 | 736 |
| 505 | 20240909 | 105400 | 1324998505 | 3410 | 3415 | 3415 | 3410 | 225 |
| 506 | 20240909 | 105300 | 1324230135 | 3415 | 3415 | 3415 | 3410 | 1629 |
| 507 | 20240909 | 105200 | 1318667585 | 3420 | 3415 | 3420 | 3415 | 1918 |
| 508 | 20240909 | 105100 | 1312117135 | 3410 | 3395 | 3410 | 3395 | 5362 |
| 509 | 20240909 | 105000 | 1293839535 | 3400 | 3400 | 3400 | 3400 | 500 |
| 510 | 20240909 | 104900 | 1292139535 | 3395 | 3390 | 3395 | 3390 | 306 |
| 511 | 20240909 | 104800 | 1291100675 | 3385 | 3395 | 3395 | 3385 | 2177 |
| 512 | 20240909 | 104700 | 1283721510 | 3395 | 3395 | 3395 | 3395 | 1969 |
| 513 | 20240909 | 104600 | 1277036755 | 3395 | 3395 | 3395 | 3395 | 1447 |
| 514 | 20240909 | 104500 | 1272124190 | 3395 | 3395 | 3395 | 3395 | 0 |
| 515 | 20240909 | 104400 | 1272124190 | 3395 | 3395 | 3395 | 3395 | 2480 |
| 516 | 20240909 | 104300 | 1263704590 | 3390 | 3395 | 3395 | 3385 | 151 |
| 517 | 20240909 | 104200 | 1263192735 | 3390 | 3390 | 3390 | 3390 | 1053 |
| 518 | 20240909 | 104100 | 1259623065 | 3385 | 3385 | 3385 | 3385 | 470 |
| 519 | 20240909 | 104000 | 1258032115 | 3385 | 3385 | 3385 | 3385 | 150 |
| 520 | 20240909 | 103900 | 1257524365 | 3375 | 3385 | 3385 | 3370 | 7329 |
| 521 | 20240909 | 103800 | 1232794455 | 3385 | 3390 | 3390 | 3380 | 5419 |
| 522 | 20240909 | 103700 | 1214437545 | 3390 | 3390 | 3390 | 3390 | 0 |
| 523 | 20240909 | 103600 | 1214437545 | 3390 | 3400 | 3405 | 3385 | 13315 |
| 524 | 20240909 | 103500 | 1169280330 | 3405 | 3405 | 3405 | 3405 | 0 |
| 525 | 20240909 | 103400 | 1169280330 | 3405 | 3405 | 3405 | 3405 | 676 |
| 526 | 20240909 | 103300 | 1166978550 | 3405 | 3405 | 3405 | 3405 | 112 |
| 527 | 20240909 | 103200 | 1166597190 | 3405 | 3405 | 3405 | 3405 | 0 |
| 528 | 20240909 | 103100 | 1166597190 | 3405 | 3405 | 3405 | 3405 | 2103 |
| 529 | 20240909 | 103000 | 1159436475 | 3400 | 3405 | 3405 | 3400 | 335 |
| 530 | 20240909 | 102900 | 1158296025 | 3400 | 3400 | 3400 | 3400 | 123 |
| 531 | 20240909 | 102800 | 1157877825 | 3400 | 3395 | 3400 | 3395 | 383 |
| 532 | 20240909 | 102700 | 1156575635 | 3395 | 3395 | 3395 | 3395 | 0 |
| 533 | 20240909 | 102600 | 1156575635 | 3395 | 3390 | 3395 | 3390 | 188 |
| 534 | 20240909 | 102500 | 1155937690 | 3390 | 3395 | 3395 | 3390 | 52 |
| 535 | 20240909 | 102400 | 1155761205 | 3390 | 3390 | 3390 | 3385 | 1806 |
| 536 | 20240909 | 102300 | 1149638885 | 3390 | 3400 | 3400 | 3390 | 271 |
| 537 | 20240909 | 102200 | 1148718695 | 3400 | 3390 | 3400 | 3385 | 6131 |
| 538 | 20240909 | 102100 | 1127942625 | 3395 | 3385 | 3395 | 3385 | 679 |
| 539 | 20240909 | 102000 | 1125638975 | 3385 | 3385 | 3385 | 3385 | 11 |
| 540 | 20240909 | 101900 | 1125601740 | 3385 | 3380 | 3385 | 3380 | 1988 |
| 541 | 20240909 | 101800 | 1118872365 | 3375 | 3375 | 3375 | 3375 | 10 |
| 542 | 20240909 | 101700 | 1118838615 | 3385 | 3380 | 3385 | 3375 | 553 |
| 543 | 20240909 | 101600 | 1116969420 | 3380 | 3395 | 3395 | 3380 | 3814 |
| 544 | 20240909 | 101500 | 1104068115 | 3395 | 3395 | 3395 | 3380 | 2748 |
| 545 | 20240909 | 101400 | 1094766375 | 3395 | 3400 | 3400 | 3395 | 1004 |
| 546 | 20240909 | 101300 | 1091353975 | 3395 | 3390 | 3395 | 3390 | 669 |
| 547 | 20240909 | 101200 | 1089084970 | 3390 | 3395 | 3400 | 3390 | 26 |
| 548 | 20240909 | 101100 | 1088996765 | 3395 | 3380 | 3395 | 3380 | 2766 |
| 549 | 20240909 | 101000 | 1079639935 | 3380 | 3380 | 3380 | 3380 | 707 |
| 550 | 20240909 | 100900 | 1077250275 | 3380 | 3395 | 3395 | 3380 | 3014 |
| 551 | 20240909 | 100800 | 1067059185 | 3390 | 3395 | 3395 | 3390 | 150 |
| 552 | 20240909 | 100700 | 1066550585 | 3395 | 3390 | 3395 | 3385 | 521 |
| 553 | 20240909 | 100600 | 1064786345 | 3395 | 3405 | 3405 | 3390 | 1118 |
| 554 | 20240909 | 100500 | 1060989070 | 3405 | 3390 | 3405 | 3390 | 9681 |
| 555 | 20240909 | 100400 | 1028117825 | 3380 | 3390 | 3390 | 3380 | 183 |
| 556 | 20240909 | 100300 | 1027498175 | 3390 | 3390 | 3390 | 3385 | 218 |
| 557 | 20240909 | 100200 | 1026759550 | 3390 | 3390 | 3390 | 3385 | 198 |
| 558 | 20240909 | 100100 | 1026089300 | 3385 | 3370 | 3385 | 3370 | 1224 |
| 559 | 20240909 | 100000 | 1021948575 | 3370 | 3365 | 3370 | 3365 | 1385 |
| 560 | 20240909 | 095900 | 1017286520 | 3370 | 3375 | 3375 | 3370 | 15 |
| 561 | 20240909 | 095800 | 1017235945 | 3365 | 3370 | 3370 | 3365 | 559 |
| 562 | 20240909 | 095700 | 1015353585 | 3370 | 3370 | 3370 | 3370 | 1463 |
| 563 | 20240909 | 095600 | 1010423275 | 3370 | 3370 | 3370 | 3370 | 0 |
| 564 | 20240909 | 095500 | 1010423275 | 3370 | 3380 | 3380 | 3370 | 135 |
| 565 | 20240909 | 095400 | 1009967535 | 3380 | 3375 | 3380 | 3375 | 51 |
| 566 | 20240909 | 095300 | 1009795205 | 3385 | 3385 | 3390 | 3385 | 4386 |
| 567 | 20240909 | 095200 | 994934125 | 3380 | 3375 | 3380 | 3370 | 1085 |
| 568 | 20240909 | 095100 | 991270270 | 3375 | 3380 | 3380 | 3375 | 368 |
| 569 | 20240909 | 095000 | 990027260 | 3380 | 3380 | 3380 | 3375 | 597 |
| 570 | 20240909 | 094900 | 988010900 | 3375 | 3380 | 3380 | 3375 | 822 |
| 571 | 20240909 | 094800 | 985236500 | 3375 | 3375 | 3375 | 3375 | 500 |
| 572 | 20240909 | 094700 | 983549000 | 3375 | 3375 | 3375 | 3375 | 1297 |
| 573 | 20240909 | 094600 | 979171625 | 3375 | 3375 | 3385 | 3375 | 2319 |
| 574 | 20240909 | 094500 | 971344550 | 3375 | 3375 | 3375 | 3370 | 12205 |
| 575 | 20240909 | 094400 | 930159695 | 3380 | 3385 | 3385 | 3380 | 397 |
| 576 | 20240909 | 094300 | 928817240 | 3385 | 3380 | 3385 | 3375 | 86 |
| 577 | 20240909 | 094200 | 928526390 | 3375 | 3390 | 3395 | 3375 | 16093 |
| 578 | 20240909 | 094100 | 874151970 | 3390 | 3385 | 3390 | 3380 | 12056 |
| 579 | 20240909 | 094000 | 833372145 | 3390 | 3390 | 3395 | 3390 | 881 |
| 580 | 20240909 | 093900 | 830385055 | 3380 | 3380 | 3380 | 3380 | 0 |
| 581 | 20240909 | 093800 | 830385055 | 3380 | 3385 | 3390 | 3380 | 5549 |
| 582 | 20240909 | 093700 | 811622155 | 3380 | 3380 | 3380 | 3380 | 210 |
| 583 | 20240909 | 093600 | 810912355 | 3380 | 3385 | 3385 | 3380 | 270 |
| 584 | 20240909 | 093500 | 809999620 | 3385 | 3370 | 3385 | 3370 | 863 |
| 585 | 20240909 | 093400 | 807085680 | 3370 | 3360 | 3385 | 3355 | 3946 |
| 586 | 20240909 | 093300 | 793813435 | 3360 | 3370 | 3370 | 3360 | 4018 |
| 587 | 20240909 | 093200 | 780286950 | 3375 | 3375 | 3385 | 3370 | 3418 |
| 588 | 20240909 | 093100 | 768766210 | 3380 | 3385 | 3385 | 3375 | 2073 |
| 589 | 20240909 | 093000 | 761760100 | 3390 | 3390 | 3395 | 3385 | 3515 |
| 590 | 20240909 | 092900 | 749848865 | 3395 | 3390 | 3400 | 3390 | 4400 |
| 591 | 20240909 | 092800 | 734918530 | 3390 | 3375 | 3390 | 3375 | 5952 |
| 592 | 20240909 | 092700 | 714793295 | 3375 | 3375 | 3375 | 3370 | 2461 |
| 593 | 20240909 | 092600 | 706487770 | 3365 | 3365 | 3370 | 3360 | 9048 |
| 594 | 20240909 | 092500 | 676010865 | 3365 | 3360 | 3365 | 3360 | 7436 |
| 595 | 20240909 | 092400 | 651009440 | 3355 | 3340 | 3355 | 3335 | 11356 |
| 596 | 20240909 | 092300 | 612973555 | 3340 | 3335 | 3340 | 3335 | 950 |
| 597 | 20240909 | 092200 | 609801255 | 3335 | 3330 | 3340 | 3325 | 1944 |
| 598 | 20240909 | 092100 | 603314745 | 3330 | 3345 | 3345 | 3330 | 1358 |
| 599 | 20240909 | 092000 | 598779230 | 3345 | 3340 | 3345 | 3340 | 2451 |
| 600 | 20240909 | 091900 | 590587610 | 3340 | 3335 | 3345 | 3335 | 3644 |
| 601 | 20240909 | 091800 | 578431625 | 3325 | 3345 | 3345 | 3310 | 24097 |
| 602 | 20240909 | 091700 | 498264575 | 3345 | 3355 | 3355 | 3345 | 635 |
| 603 | 20240909 | 091600 | 496134460 | 3355 | 3355 | 3355 | 3345 | 798 |
| 604 | 20240909 | 091500 | 493458465 | 3355 | 3350 | 3355 | 3345 | 1518 |
| 605 | 20240909 | 091400 | 488374700 | 3355 | 3355 | 3355 | 3350 | 650 |
| 606 | 20240909 | 091300 | 486194460 | 3350 | 3335 | 3350 | 3335 | 7132 |
| 607 | 20240909 | 091200 | 462333345 | 3340 | 3330 | 3340 | 3330 | 2574 |
| 608 | 20240909 | 091100 | 453751500 | 3335 | 3325 | 3335 | 3325 | 12619 |
| 609 | 20240909 | 091000 | 411743285 | 3330 | 3330 | 3335 | 3320 | 3003 |
| 610 | 20240909 | 090900 | 401751770 | 3330 | 3320 | 3330 | 3315 | 10063 |
| 611 | 20240909 | 090800 | 368335325 | 3320 | 3320 | 3325 | 3315 | 8024 |
| 612 | 20240909 | 090700 | 341703900 | 3320 | 3310 | 3320 | 3310 | 11215 |
| 613 | 20240909 | 090600 | 304521270 | 3315 | 3315 | 3320 | 3310 | 4454 |
| 614 | 20240909 | 090500 | 289757995 | 3315 | 3315 | 3320 | 3310 | 2228 |
| 615 | 20240909 | 090400 | 282373770 | 3315 | 3325 | 3325 | 3305 | 12711 |
| 616 | 20240909 | 090300 | 240280920 | 3315 | 3320 | 3325 | 3305 | 15417 |
| 617 | 20240909 | 090200 | 189214600 | 3320 | 3325 | 3345 | 3310 | 17759 |
| 618 | 20240909 | 090100 | 130150105 | 3325 | 3330 | 3340 | 3325 | 11238 |
| 619 | 20240909 | 090000 | 92735495 | 3330 | 3310 | 3335 | 3310 | 28011 |