30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240912 | 191400 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 31720 |
| 3 | 20240912 | 191300 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 4 | 20240912 | 191200 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 5 | 20240912 | 191100 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 6 | 20240912 | 191000 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 7 | 20240912 | 190900 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 8 | 20240912 | 190800 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 9 | 20240912 | 190700 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 10 | 20240912 | 190600 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 11 | 20240912 | 190500 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 12 | 20240912 | 190400 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 13 | 20240912 | 190300 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 14 | 20240912 | 190200 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 15 | 20240912 | 190100 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 16 | 20240912 | 190000 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 17 | 20240912 | 185900 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 18 | 20240912 | 185800 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 19 | 20240912 | 185700 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 20 | 20240912 | 185600 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 21 | 20240912 | 185500 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 22 | 20240912 | 185400 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 23 | 20240912 | 185300 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 24 | 20240912 | 185200 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 25 | 20240912 | 185100 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 26 | 20240912 | 185000 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 27 | 20240912 | 184900 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 28 | 20240912 | 184800 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 29 | 20240912 | 184700 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 30 | 20240912 | 184600 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 31 | 20240912 | 184500 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 32 | 20240912 | 184400 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 31720 |
| 33 | 20240912 | 184300 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 34 | 20240912 | 184200 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 35 | 20240912 | 184100 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 36 | 20240912 | 184000 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 37 | 20240912 | 183900 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 38 | 20240912 | 183800 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 39 | 20240912 | 183700 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 40 | 20240912 | 183600 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 41 | 20240912 | 183500 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 42 | 20240912 | 183400 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 43 | 20240912 | 183300 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 44 | 20240912 | 183200 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 45 | 20240912 | 183100 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 46 | 20240912 | 183000 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 47 | 20240912 | 182900 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 48 | 20240912 | 182800 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 49 | 20240912 | 182700 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 50 | 20240912 | 182600 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 51 | 20240912 | 182500 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 52 | 20240912 | 182400 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 53 | 20240912 | 182300 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 54 | 20240912 | 182200 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 55 | 20240912 | 182100 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 56 | 20240912 | 182000 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 57 | 20240912 | 181900 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 58 | 20240912 | 181800 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 59 | 20240912 | 181700 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 60 | 20240912 | 181600 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 61 | 20240912 | 181500 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 62 | 20240912 | 181400 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 31720 |
| 63 | 20240912 | 181300 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 64 | 20240912 | 181200 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 65 | 20240912 | 181100 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 66 | 20240912 | 181000 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 67 | 20240912 | 180900 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 68 | 20240912 | 180800 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 69 | 20240912 | 180700 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 70 | 20240912 | 180600 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 71 | 20240912 | 180500 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 72 | 20240912 | 180400 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 73 | 20240912 | 180300 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 74 | 20240912 | 180200 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 75 | 20240912 | 180100 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 76 | 20240912 | 180000 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 77 | 20240912 | 175900 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 78 | 20240912 | 175800 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 79 | 20240912 | 175700 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 80 | 20240912 | 175600 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 81 | 20240912 | 175500 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 82 | 20240912 | 175400 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 83 | 20240912 | 175300 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 84 | 20240912 | 175200 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 85 | 20240912 | 175100 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 86 | 20240912 | 175000 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 87 | 20240912 | 174900 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 88 | 20240912 | 174800 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 89 | 20240912 | 174700 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 90 | 20240912 | 174600 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 91 | 20240912 | 174500 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 92 | 20240912 | 174400 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 31720 |
| 93 | 20240912 | 174300 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 94 | 20240912 | 174200 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 95 | 20240912 | 174100 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 96 | 20240912 | 174000 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 97 | 20240912 | 173900 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 98 | 20240912 | 173800 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 99 | 20240912 | 173700 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 100 | 20240912 | 173600 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 101 | 20240912 | 173500 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 102 | 20240912 | 173400 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 103 | 20240912 | 173300 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 104 | 20240912 | 173200 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 105 | 20240912 | 173100 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 106 | 20240912 | 173000 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 107 | 20240912 | 172900 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 108 | 20240912 | 172800 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 109 | 20240912 | 172700 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 110 | 20240912 | 172600 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 111 | 20240912 | 172500 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 112 | 20240912 | 172400 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 113 | 20240912 | 172300 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 114 | 20240912 | 172200 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 115 | 20240912 | 172100 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 116 | 20240912 | 172000 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 117 | 20240912 | 171900 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 118 | 20240912 | 171800 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 119 | 20240912 | 171700 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 120 | 20240912 | 171600 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 121 | 20240912 | 171500 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 122 | 20240912 | 171400 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 31720 |
| 123 | 20240912 | 171300 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 124 | 20240912 | 171200 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 125 | 20240912 | 171100 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 126 | 20240912 | 171000 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 127 | 20240912 | 170900 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 128 | 20240912 | 170800 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 129 | 20240912 | 170700 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 130 | 20240912 | 170600 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 131 | 20240912 | 170500 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 132 | 20240912 | 170400 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 133 | 20240912 | 170300 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 134 | 20240912 | 170200 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 135 | 20240912 | 170100 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 136 | 20240912 | 170000 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 137 | 20240912 | 165900 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 138 | 20240912 | 165800 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 139 | 20240912 | 165700 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 140 | 20240912 | 165600 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 141 | 20240912 | 165500 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 142 | 20240912 | 165400 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 143 | 20240912 | 165300 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 144 | 20240912 | 165200 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 145 | 20240912 | 165100 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 146 | 20240912 | 165000 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 147 | 20240912 | 164900 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 148 | 20240912 | 164800 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 149 | 20240912 | 164700 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 150 | 20240912 | 164600 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 151 | 20240912 | 164500 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 152 | 20240912 | 164400 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 31720 |
| 153 | 20240912 | 164300 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 154 | 20240912 | 164200 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 155 | 20240912 | 164100 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 156 | 20240912 | 164000 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 157 | 20240912 | 163900 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 158 | 20240912 | 163800 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 159 | 20240912 | 163700 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 160 | 20240912 | 163600 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 161 | 20240912 | 163500 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 162 | 20240912 | 163400 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 163 | 20240912 | 163300 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 164 | 20240912 | 163200 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 165 | 20240912 | 163100 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 166 | 20240912 | 163000 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 167 | 20240912 | 162900 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 168 | 20240912 | 162800 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 169 | 20240912 | 162700 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 170 | 20240912 | 162600 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 171 | 20240912 | 162500 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 172 | 20240912 | 162400 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 173 | 20240912 | 162300 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 174 | 20240912 | 162200 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 175 | 20240912 | 162100 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 176 | 20240912 | 162000 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 177 | 20240912 | 161900 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 178 | 20240912 | 161800 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 179 | 20240912 | 161700 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 180 | 20240912 | 161600 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 181 | 20240912 | 161500 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 182 | 20240912 | 161400 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 31720 |
| 183 | 20240912 | 161300 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 184 | 20240912 | 161200 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 185 | 20240912 | 161100 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 186 | 20240912 | 161000 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 187 | 20240912 | 160900 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 188 | 20240912 | 160800 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 189 | 20240912 | 160700 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 190 | 20240912 | 160600 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 191 | 20240912 | 160500 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 192 | 20240912 | 160400 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 193 | 20240912 | 160300 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 194 | 20240912 | 160200 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 195 | 20240912 | 160100 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 196 | 20240912 | 160000 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 197 | 20240912 | 155900 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 198 | 20240912 | 155800 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 199 | 20240912 | 155700 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 200 | 20240912 | 155600 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 201 | 20240912 | 155500 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 202 | 20240912 | 155400 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 203 | 20240912 | 155300 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 204 | 20240912 | 155200 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 205 | 20240912 | 155100 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 206 | 20240912 | 155000 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 207 | 20240912 | 154900 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 208 | 20240912 | 154800 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 209 | 20240912 | 154700 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 210 | 20240912 | 154600 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 211 | 20240912 | 154500 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 212 | 20240912 | 154400 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 31720 |
| 213 | 20240912 | 154300 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 214 | 20240912 | 154200 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 215 | 20240912 | 154100 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 216 | 20240912 | 154000 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 217 | 20240912 | 153900 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 218 | 20240912 | 153800 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 219 | 20240912 | 153700 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 220 | 20240912 | 153600 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 221 | 20240912 | 153500 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 222 | 20240912 | 153400 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 223 | 20240912 | 153300 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 224 | 20240912 | 153200 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 225 | 20240912 | 153100 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 226 | 20240912 | 153000 | 2057668615 | 3565 | 3565 | 3565 | 3565 | 31720 |
| 227 | 20240912 | 152900 | 1944586815 | 3555 | 3555 | 3555 | 3555 | 0 |
| 228 | 20240912 | 152800 | 1944586815 | 3555 | 3555 | 3555 | 3555 | 0 |
| 229 | 20240912 | 152700 | 1944586815 | 3555 | 3555 | 3555 | 3555 | 0 |
| 230 | 20240912 | 152600 | 1944586815 | 3555 | 3555 | 3555 | 3555 | 0 |
| 231 | 20240912 | 152500 | 1944586815 | 3555 | 3555 | 3555 | 3555 | 0 |
| 232 | 20240912 | 152400 | 1944586815 | 3555 | 3555 | 3555 | 3555 | 0 |
| 233 | 20240912 | 152300 | 1944586815 | 3555 | 3555 | 3555 | 3555 | 0 |
| 234 | 20240912 | 152200 | 1944586815 | 3555 | 3555 | 3555 | 3555 | 0 |
| 235 | 20240912 | 152100 | 1944586815 | 3555 | 3555 | 3555 | 3555 | 0 |
| 236 | 20240912 | 152000 | 1944586815 | 3555 | 3555 | 3555 | 3555 | 0 |
| 237 | 20240912 | 151900 | 1944586815 | 3555 | 3555 | 3565 | 3550 | 7948 |
| 238 | 20240912 | 151800 | 1916305765 | 3565 | 3565 | 3570 | 3555 | 2250 |
| 239 | 20240912 | 151700 | 1908293365 | 3565 | 3570 | 3570 | 3550 | 1148 |
| 240 | 20240912 | 151600 | 1904204320 | 3570 | 3555 | 3570 | 3550 | 1513 |
| 241 | 20240912 | 151500 | 1898828045 | 3570 | 3570 | 3570 | 3550 | 3933 |
| 242 | 20240912 | 151400 | 1884832240 | 3570 | 3570 | 3570 | 3560 | 832 |
| 243 | 20240912 | 151300 | 1881866130 | 3570 | 3565 | 3570 | 3565 | 1750 |
| 244 | 20240912 | 151200 | 1875625790 | 3555 | 3570 | 3570 | 3555 | 805 |
| 245 | 20240912 | 151100 | 1872758775 | 3570 | 3560 | 3575 | 3560 | 11629 |
| 246 | 20240912 | 151000 | 1831259410 | 3560 | 3560 | 3565 | 3550 | 8028 |
| 247 | 20240912 | 150900 | 1802709835 | 3560 | 3555 | 3560 | 3555 | 1561 |
| 248 | 20240912 | 150800 | 1797154750 | 3555 | 3560 | 3560 | 3555 | 1069 |
| 249 | 20240912 | 150700 | 1793354045 | 3555 | 3560 | 3570 | 3555 | 6658 |
| 250 | 20240912 | 150600 | 1769636230 | 3560 | 3545 | 3560 | 3545 | 5519 |
| 251 | 20240912 | 150500 | 1750017825 | 3550 | 3550 | 3550 | 3550 | 2 |
| 252 | 20240912 | 150400 | 1750010725 | 3550 | 3545 | 3550 | 3535 | 4737 |
| 253 | 20240912 | 150300 | 1733239180 | 3540 | 3545 | 3550 | 3540 | 225 |
| 254 | 20240912 | 150200 | 1732441580 | 3550 | 3545 | 3550 | 3545 | 2570 |
| 255 | 20240912 | 150100 | 1723330925 | 3545 | 3545 | 3550 | 3545 | 28 |
| 256 | 20240912 | 150000 | 1723231655 | 3545 | 3550 | 3550 | 3545 | 165 |
| 257 | 20240912 | 145900 | 1722646585 | 3545 | 3540 | 3545 | 3540 | 72 |
| 258 | 20240912 | 145800 | 1722391355 | 3540 | 3540 | 3550 | 3540 | 441 |
| 259 | 20240912 | 145700 | 1720828215 | 3540 | 3540 | 3550 | 3540 | 1240 |
| 260 | 20240912 | 145600 | 1716434505 | 3540 | 3550 | 3550 | 3540 | 465 |
| 261 | 20240912 | 145500 | 1714786640 | 3550 | 3545 | 3550 | 3545 | 1137 |
| 262 | 20240912 | 145400 | 1710755970 | 3545 | 3545 | 3545 | 3540 | 1219 |
| 263 | 20240912 | 145300 | 1706438365 | 3545 | 3545 | 3545 | 3545 | 44 |
| 264 | 20240912 | 145200 | 1706282385 | 3545 | 3540 | 3545 | 3540 | 66 |
| 265 | 20240912 | 145100 | 1706048680 | 3540 | 3545 | 3545 | 3540 | 134 |
| 266 | 20240912 | 145000 | 1705574315 | 3540 | 3540 | 3545 | 3535 | 736 |
| 267 | 20240912 | 144900 | 1702969490 | 3540 | 3540 | 3540 | 3535 | 811 |
| 268 | 20240912 | 144800 | 1700098560 | 3540 | 3540 | 3540 | 3540 | 95 |
| 269 | 20240912 | 144700 | 1699762260 | 3540 | 3550 | 3550 | 3540 | 1426 |
| 270 | 20240912 | 144600 | 1694712195 | 3550 | 3545 | 3550 | 3545 | 291 |
| 271 | 20240912 | 144500 | 1693680585 | 3550 | 3550 | 3550 | 3550 | 128 |
| 272 | 20240912 | 144400 | 1693226185 | 3550 | 3545 | 3550 | 3545 | 538 |
| 273 | 20240912 | 144300 | 1691317425 | 3535 | 3545 | 3550 | 3535 | 4977 |
| 274 | 20240912 | 144200 | 1673671920 | 3545 | 3540 | 3545 | 3540 | 1489 |
| 275 | 20240912 | 144100 | 1668396445 | 3540 | 3540 | 3540 | 3540 | 18 |
| 276 | 20240912 | 144000 | 1668332725 | 3540 | 3545 | 3550 | 3540 | 606 |
| 277 | 20240912 | 143900 | 1666186960 | 3550 | 3535 | 3550 | 3535 | 1374 |
| 278 | 20240912 | 143800 | 1661319890 | 3540 | 3540 | 3545 | 3535 | 2903 |
| 279 | 20240912 | 143700 | 1651041475 | 3545 | 3540 | 3545 | 3535 | 1541 |
| 280 | 20240912 | 143600 | 1645586335 | 3540 | 3530 | 3540 | 3530 | 1082 |
| 281 | 20240912 | 143500 | 1641758235 | 3530 | 3530 | 3530 | 3530 | 133 |
| 282 | 20240912 | 143400 | 1641288745 | 3530 | 3530 | 3540 | 3530 | 1063 |
| 283 | 20240912 | 143300 | 1637531030 | 3525 | 3530 | 3530 | 3525 | 1009 |
| 284 | 20240912 | 143200 | 1633969270 | 3525 | 3525 | 3525 | 3520 | 714 |
| 285 | 20240912 | 143100 | 1631452425 | 3520 | 3520 | 3525 | 3520 | 423 |
| 286 | 20240912 | 143000 | 1629961375 | 3525 | 3525 | 3525 | 3520 | 107 |
| 287 | 20240912 | 142900 | 1629584210 | 3520 | 3520 | 3520 | 3520 | 64 |
| 288 | 20240912 | 142800 | 1629358930 | 3525 | 3525 | 3530 | 3525 | 944 |
| 289 | 20240912 | 142700 | 1626031315 | 3525 | 3525 | 3525 | 3525 | 2230 |
| 290 | 20240912 | 142600 | 1618170565 | 3525 | 3525 | 3525 | 3525 | 1 |
| 291 | 20240912 | 142500 | 1618167040 | 3525 | 3530 | 3530 | 3525 | 1617 |
| 292 | 20240912 | 142400 | 1612459035 | 3525 | 3525 | 3525 | 3525 | 250 |
| 293 | 20240912 | 142300 | 1611577785 | 3525 | 3525 | 3525 | 3525 | 3 |
| 294 | 20240912 | 142200 | 1611567210 | 3525 | 3525 | 3525 | 3525 | 280 |
| 295 | 20240912 | 142100 | 1610580210 | 3525 | 3525 | 3525 | 3525 | 1 |
| 296 | 20240912 | 142000 | 1610576685 | 3525 | 3530 | 3530 | 3525 | 303 |
| 297 | 20240912 | 141900 | 1609508605 | 3525 | 3525 | 3525 | 3525 | 3 |
| 298 | 20240912 | 141800 | 1609498030 | 3530 | 3530 | 3530 | 3530 | 2 |
| 299 | 20240912 | 141700 | 1609490970 | 3530 | 3530 | 3530 | 3530 | 287 |
| 300 | 20240912 | 141600 | 1608477860 | 3530 | 3535 | 3535 | 3530 | 4 |
| 301 | 20240912 | 141500 | 1608463735 | 3535 | 3535 | 3535 | 3535 | 0 |
| 302 | 20240912 | 141400 | 1608463735 | 3535 | 3535 | 3535 | 3535 | 50 |
| 303 | 20240912 | 141300 | 1608286985 | 3520 | 3520 | 3520 | 3520 | 0 |
| 304 | 20240912 | 141200 | 1608286985 | 3520 | 3530 | 3530 | 3520 | 4460 |
| 305 | 20240912 | 141100 | 1592572985 | 3530 | 3530 | 3530 | 3530 | 12 |
| 306 | 20240912 | 141000 | 1592530625 | 3540 | 3540 | 3540 | 3540 | 0 |
| 307 | 20240912 | 140900 | 1592530625 | 3540 | 3540 | 3540 | 3540 | 13 |
| 308 | 20240912 | 140800 | 1592484605 | 3540 | 3540 | 3540 | 3540 | 0 |
| 309 | 20240912 | 140700 | 1592484605 | 3540 | 3540 | 3540 | 3540 | 0 |
| 310 | 20240912 | 140600 | 1592484605 | 3540 | 3540 | 3540 | 3540 | 0 |
| 311 | 20240912 | 140500 | 1592484605 | 3540 | 3540 | 3540 | 3540 | 0 |
| 312 | 20240912 | 140400 | 1592484605 | 3540 | 3540 | 3540 | 3540 | 0 |
| 313 | 20240912 | 140300 | 1592484605 | 3540 | 3540 | 3540 | 3540 | 0 |
| 314 | 20240912 | 140200 | 1592484605 | 3540 | 3540 | 3540 | 3540 | 1 |
| 315 | 20240912 | 140100 | 1592481065 | 3540 | 3535 | 3540 | 3535 | 360 |
| 316 | 20240912 | 140000 | 1591208080 | 3530 | 3530 | 3530 | 3530 | 1311 |
| 317 | 20240912 | 135900 | 1586580250 | 3530 | 3530 | 3530 | 3530 | 35 |
| 318 | 20240912 | 135800 | 1586456700 | 3530 | 3530 | 3530 | 3530 | 1 |
| 319 | 20240912 | 135700 | 1586453170 | 3530 | 3530 | 3530 | 3530 | 300 |
| 320 | 20240912 | 135600 | 1585394170 | 3535 | 3530 | 3535 | 3530 | 30 |
| 321 | 20240912 | 135500 | 1585288230 | 3525 | 3525 | 3525 | 3520 | 1550 |
| 322 | 20240912 | 135400 | 1579826335 | 3530 | 3530 | 3530 | 3530 | 282 |
| 323 | 20240912 | 135300 | 1578830875 | 3525 | 3525 | 3525 | 3525 | 394 |
| 324 | 20240912 | 135200 | 1577442025 | 3530 | 3530 | 3530 | 3530 | 3 |
| 325 | 20240912 | 135100 | 1577431435 | 3525 | 3525 | 3525 | 3525 | 0 |
| 326 | 20240912 | 135000 | 1577431435 | 3525 | 3535 | 3535 | 3525 | 3515 |
| 327 | 20240912 | 134900 | 1565015465 | 3535 | 3535 | 3535 | 3535 | 114 |
| 328 | 20240912 | 134800 | 1564612475 | 3540 | 3540 | 3540 | 3540 | 400 |
| 329 | 20240912 | 134700 | 1563196475 | 3540 | 3540 | 3540 | 3540 | 0 |
| 330 | 20240912 | 134600 | 1563196475 | 3540 | 3540 | 3540 | 3540 | 321 |
| 331 | 20240912 | 134500 | 1562060135 | 3545 | 3540 | 3545 | 3540 | 530 |
| 332 | 20240912 | 134400 | 1560183785 | 3540 | 3540 | 3540 | 3540 | 435 |
| 333 | 20240912 | 134300 | 1558643885 | 3540 | 3540 | 3540 | 3535 | 85 |
| 334 | 20240912 | 134200 | 1558343080 | 3545 | 3540 | 3545 | 3540 | 942 |
| 335 | 20240912 | 134100 | 1555008395 | 3545 | 3545 | 3545 | 3545 | 1 |
| 336 | 20240912 | 134000 | 1555004850 | 3540 | 3545 | 3545 | 3540 | 22 |
| 337 | 20240912 | 133900 | 1554926965 | 3545 | 3545 | 3550 | 3545 | 387 |
| 338 | 20240912 | 133800 | 1553555040 | 3545 | 3545 | 3545 | 3545 | 1179 |
| 339 | 20240912 | 133700 | 1549375485 | 3545 | 3540 | 3545 | 3540 | 249 |
| 340 | 20240912 | 133600 | 1548494020 | 3540 | 3540 | 3540 | 3540 | 0 |
| 341 | 20240912 | 133500 | 1548494020 | 3540 | 3540 | 3545 | 3540 | 196 |
| 342 | 20240912 | 133400 | 1547800105 | 3540 | 3535 | 3540 | 3535 | 75 |
| 343 | 20240912 | 133300 | 1547534750 | 3540 | 3540 | 3540 | 3540 | 2149 |
| 344 | 20240912 | 133200 | 1539927290 | 3540 | 3535 | 3540 | 3535 | 364 |
| 345 | 20240912 | 133100 | 1538640520 | 3535 | 3530 | 3535 | 3530 | 2913 |
| 346 | 20240912 | 133000 | 1528356355 | 3530 | 3530 | 3530 | 3530 | 335 |
| 347 | 20240912 | 132900 | 1527173805 | 3525 | 3520 | 3525 | 3520 | 3 |
| 348 | 20240912 | 132800 | 1527163235 | 3520 | 3530 | 3530 | 3520 | 102 |
| 349 | 20240912 | 132700 | 1526804175 | 3530 | 3530 | 3530 | 3530 | 0 |
| 350 | 20240912 | 132600 | 1526804175 | 3530 | 3530 | 3530 | 3530 | 24 |
| 351 | 20240912 | 132500 | 1526719455 | 3520 | 3520 | 3520 | 3520 | 0 |
| 352 | 20240912 | 132400 | 1526719455 | 3520 | 3520 | 3520 | 3520 | 0 |
| 353 | 20240912 | 132300 | 1526719455 | 3520 | 3520 | 3520 | 3520 | 0 |
| 354 | 20240912 | 132200 | 1526719455 | 3520 | 3520 | 3520 | 3520 | 1 |
| 355 | 20240912 | 132100 | 1526715935 | 3520 | 3520 | 3520 | 3520 | 200 |
| 356 | 20240912 | 132000 | 1526011935 | 3520 | 3520 | 3520 | 3520 | 14 |
| 357 | 20240912 | 131900 | 1525962655 | 3535 | 3520 | 3535 | 3520 | 150 |
| 358 | 20240912 | 131800 | 1525433260 | 3530 | 3535 | 3535 | 3530 | 34 |
| 359 | 20240912 | 131700 | 1525313075 | 3535 | 3535 | 3535 | 3535 | 11 |
| 360 | 20240912 | 131600 | 1525274190 | 3535 | 3530 | 3535 | 3520 | 4393 |
| 361 | 20240912 | 131500 | 1509795960 | 3530 | 3530 | 3530 | 3530 | 14 |
| 362 | 20240912 | 131400 | 1509746540 | 3530 | 3530 | 3530 | 3530 | 30 |
| 363 | 20240912 | 131300 | 1509640640 | 3530 | 3535 | 3535 | 3530 | 1077 |
| 364 | 20240912 | 131200 | 1505834685 | 3535 | 3530 | 3535 | 3530 | 2392 |
| 365 | 20240912 | 131100 | 1497385925 | 3530 | 3525 | 3530 | 3525 | 22 |
| 366 | 20240912 | 131000 | 1497308370 | 3525 | 3525 | 3525 | 3525 | 154 |
| 367 | 20240912 | 130900 | 1496765520 | 3530 | 3530 | 3530 | 3530 | 2 |
| 368 | 20240912 | 130800 | 1496758460 | 3525 | 3525 | 3525 | 3525 | 0 |
| 369 | 20240912 | 130700 | 1496758460 | 3525 | 3525 | 3525 | 3525 | 0 |
| 370 | 20240912 | 130600 | 1496758460 | 3525 | 3525 | 3530 | 3525 | 217 |
| 371 | 20240912 | 130500 | 1495993380 | 3525 | 3525 | 3525 | 3525 | 46 |
| 372 | 20240912 | 130400 | 1495831230 | 3525 | 3525 | 3525 | 3525 | 0 |
| 373 | 20240912 | 130300 | 1495831230 | 3525 | 3525 | 3525 | 3525 | 0 |
| 374 | 20240912 | 130200 | 1495831230 | 3525 | 3530 | 3530 | 3525 | 124 |
| 375 | 20240912 | 130100 | 1495393880 | 3525 | 3525 | 3525 | 3525 | 0 |
| 376 | 20240912 | 130000 | 1495393880 | 3525 | 3530 | 3530 | 3525 | 1604 |
| 377 | 20240912 | 125900 | 1489731780 | 3525 | 3530 | 3530 | 3525 | 220 |
| 378 | 20240912 | 125800 | 1488955680 | 3525 | 3530 | 3530 | 3525 | 1231 |
| 379 | 20240912 | 125700 | 1484610660 | 3530 | 3535 | 3535 | 3530 | 85 |
| 380 | 20240912 | 125600 | 1484310190 | 3535 | 3535 | 3535 | 3535 | 0 |
| 381 | 20240912 | 125500 | 1484310190 | 3535 | 3535 | 3535 | 3535 | 118 |
| 382 | 20240912 | 125400 | 1483893060 | 3535 | 3535 | 3535 | 3535 | 10 |
| 383 | 20240912 | 125300 | 1483857710 | 3530 | 3530 | 3530 | 3530 | 71 |
| 384 | 20240912 | 125200 | 1483607080 | 3530 | 3530 | 3530 | 3530 | 22 |
| 385 | 20240912 | 125100 | 1483529420 | 3530 | 3520 | 3530 | 3520 | 226 |
| 386 | 20240912 | 125000 | 1482732900 | 3520 | 3525 | 3525 | 3520 | 519 |
| 387 | 20240912 | 124900 | 1480903500 | 3525 | 3530 | 3530 | 3525 | 68 |
| 388 | 20240912 | 124800 | 1480663750 | 3530 | 3530 | 3530 | 3530 | 47 |
| 389 | 20240912 | 124700 | 1480497840 | 3525 | 3525 | 3525 | 3525 | 1 |
| 390 | 20240912 | 124600 | 1480494315 | 3525 | 3525 | 3525 | 3525 | 380 |
| 391 | 20240912 | 124500 | 1479154815 | 3520 | 3520 | 3520 | 3520 | 29 |
| 392 | 20240912 | 124400 | 1479052735 | 3520 | 3525 | 3525 | 3520 | 102 |
| 393 | 20240912 | 124300 | 1478693220 | 3520 | 3520 | 3520 | 3520 | 261 |
| 394 | 20240912 | 124200 | 1477774500 | 3520 | 3525 | 3525 | 3520 | 503 |
| 395 | 20240912 | 124100 | 1476001430 | 3520 | 3515 | 3520 | 3515 | 547 |
| 396 | 20240912 | 124000 | 1474076340 | 3515 | 3515 | 3515 | 3515 | 7 |
| 397 | 20240912 | 123900 | 1474051735 | 3515 | 3515 | 3515 | 3515 | 21 |
| 398 | 20240912 | 123800 | 1473977920 | 3515 | 3515 | 3515 | 3515 | 40 |
| 399 | 20240912 | 123700 | 1473837320 | 3515 | 3520 | 3520 | 3515 | 4 |
| 400 | 20240912 | 123600 | 1473823255 | 3515 | 3515 | 3515 | 3515 | 5 |
| 401 | 20240912 | 123500 | 1473805680 | 3510 | 3510 | 3510 | 3510 | 1960 |
| 402 | 20240912 | 123400 | 1466926080 | 3510 | 3510 | 3510 | 3510 | 1948 |
| 403 | 20240912 | 123300 | 1460088600 | 3510 | 3515 | 3515 | 3510 | 1392 |
| 404 | 20240912 | 123200 | 1455197975 | 3515 | 3520 | 3520 | 3515 | 955 |
| 405 | 20240912 | 123100 | 1451840050 | 3520 | 3520 | 3520 | 3520 | 296 |
| 406 | 20240912 | 123000 | 1450798130 | 3515 | 3515 | 3515 | 3515 | 308 |
| 407 | 20240912 | 122900 | 1449715510 | 3515 | 3515 | 3515 | 3515 | 0 |
| 408 | 20240912 | 122800 | 1449715510 | 3515 | 3520 | 3520 | 3515 | 305 |
| 409 | 20240912 | 122700 | 1448642615 | 3515 | 3515 | 3515 | 3515 | 6 |
| 410 | 20240912 | 122600 | 1448621525 | 3515 | 3515 | 3525 | 3515 | 51 |
| 411 | 20240912 | 122500 | 1448441820 | 3520 | 3520 | 3520 | 3520 | 459 |
| 412 | 20240912 | 122400 | 1446826140 | 3520 | 3520 | 3520 | 3520 | 178 |
| 413 | 20240912 | 122300 | 1446199580 | 3520 | 3520 | 3520 | 3520 | 0 |
| 414 | 20240912 | 122200 | 1446199580 | 3520 | 3520 | 3520 | 3520 | 1265 |
| 415 | 20240912 | 122100 | 1441746780 | 3520 | 3520 | 3520 | 3515 | 2346 |
| 416 | 20240912 | 122000 | 1433491785 | 3520 | 3520 | 3520 | 3520 | 47 |
| 417 | 20240912 | 121900 | 1433326345 | 3520 | 3525 | 3525 | 3520 | 404 |
| 418 | 20240912 | 121800 | 1431903765 | 3520 | 3520 | 3520 | 3520 | 0 |
| 419 | 20240912 | 121700 | 1431903765 | 3520 | 3520 | 3520 | 3520 | 1 |
| 420 | 20240912 | 121600 | 1431900245 | 3520 | 3520 | 3520 | 3520 | 1014 |
| 421 | 20240912 | 121500 | 1428330965 | 3520 | 3520 | 3520 | 3520 | 3 |
| 422 | 20240912 | 121400 | 1428320405 | 3520 | 3525 | 3525 | 3520 | 33 |
| 423 | 20240912 | 121300 | 1428204085 | 3520 | 3525 | 3525 | 3520 | 176 |
| 424 | 20240912 | 121200 | 1427583700 | 3525 | 3525 | 3525 | 3525 | 1057 |
| 425 | 20240912 | 121100 | 1423857775 | 3525 | 3525 | 3525 | 3525 | 0 |
| 426 | 20240912 | 121000 | 1423857775 | 3525 | 3525 | 3525 | 3525 | 655 |
| 427 | 20240912 | 120900 | 1421548900 | 3525 | 3525 | 3530 | 3525 | 206 |
| 428 | 20240912 | 120800 | 1420822725 | 3530 | 3530 | 3530 | 3530 | 1 |
| 429 | 20240912 | 120700 | 1420819195 | 3525 | 3525 | 3525 | 3525 | 1521 |
| 430 | 20240912 | 120600 | 1415457670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 431 | 20240912 | 120500 | 1415457670 | 3530 | 3525 | 3530 | 3525 | 21 |
| 432 | 20240912 | 120400 | 1415383640 | 3520 | 3520 | 3520 | 3520 | 50 |
| 433 | 20240912 | 120300 | 1415207640 | 3520 | 3520 | 3520 | 3520 | 1395 |
| 434 | 20240912 | 120200 | 1410297240 | 3525 | 3520 | 3525 | 3520 | 2 |
| 435 | 20240912 | 120100 | 1410290195 | 3520 | 3520 | 3520 | 3520 | 107 |
| 436 | 20240912 | 120000 | 1409913555 | 3530 | 3530 | 3530 | 3530 | 0 |
| 437 | 20240912 | 115900 | 1409913555 | 3530 | 3535 | 3535 | 3530 | 522 |
| 438 | 20240912 | 115800 | 1408070885 | 3535 | 3535 | 3535 | 3525 | 875 |
| 439 | 20240912 | 115700 | 1404980405 | 3535 | 3525 | 3540 | 3525 | 26 |
| 440 | 20240912 | 115600 | 1404888605 | 3520 | 3520 | 3520 | 3520 | 55 |
| 441 | 20240912 | 115500 | 1404695005 | 3520 | 3515 | 3520 | 3515 | 80 |
| 442 | 20240912 | 115400 | 1404413780 | 3515 | 3515 | 3515 | 3515 | 18 |
| 443 | 20240912 | 115300 | 1404350510 | 3515 | 3515 | 3515 | 3515 | 1980 |
| 444 | 20240912 | 115200 | 1397390810 | 3515 | 3515 | 3520 | 3515 | 4036 |
| 445 | 20240912 | 115100 | 1383200220 | 3515 | 3515 | 3520 | 3515 | 2189 |
| 446 | 20240912 | 115000 | 1375495590 | 3520 | 3520 | 3520 | 3520 | 2685 |
| 447 | 20240912 | 114900 | 1366044390 | 3520 | 3525 | 3525 | 3520 | 1100 |
| 448 | 20240912 | 114800 | 1362172240 | 3525 | 3525 | 3525 | 3525 | 199 |
| 449 | 20240912 | 114700 | 1361470765 | 3520 | 3520 | 3520 | 3520 | 1 |
| 450 | 20240912 | 114600 | 1361467245 | 3520 | 3530 | 3530 | 3520 | 12502 |
| 451 | 20240912 | 114500 | 1317395485 | 3530 | 3530 | 3530 | 3530 | 83 |
| 452 | 20240912 | 114400 | 1317102495 | 3530 | 3530 | 3530 | 3530 | 344 |
| 453 | 20240912 | 114300 | 1315888175 | 3530 | 3530 | 3530 | 3530 | 0 |
| 454 | 20240912 | 114200 | 1315888175 | 3530 | 3535 | 3535 | 3530 | 1017 |
| 455 | 20240912 | 114100 | 1312297100 | 3540 | 3540 | 3540 | 3540 | 0 |
| 456 | 20240912 | 114000 | 1312297100 | 3540 | 3540 | 3540 | 3540 | 251 |
| 457 | 20240912 | 113900 | 1311408560 | 3540 | 3540 | 3540 | 3540 | 100 |
| 458 | 20240912 | 113800 | 1311054560 | 3540 | 3540 | 3540 | 3540 | 100 |
| 459 | 20240912 | 113700 | 1310700560 | 3540 | 3540 | 3540 | 3540 | 99 |
| 460 | 20240912 | 113600 | 1310350100 | 3540 | 3540 | 3540 | 3540 | 100 |
| 461 | 20240912 | 113500 | 1309996100 | 3545 | 3545 | 3545 | 3545 | 0 |
| 462 | 20240912 | 113400 | 1309996100 | 3545 | 3545 | 3545 | 3545 | 0 |
| 463 | 20240912 | 113300 | 1309996100 | 3545 | 3545 | 3545 | 3545 | 1 |
| 464 | 20240912 | 113200 | 1309992555 | 3550 | 3545 | 3550 | 3545 | 50 |
| 465 | 20240912 | 113100 | 1309815180 | 3550 | 3550 | 3550 | 3550 | 1 |
| 466 | 20240912 | 113000 | 1309811630 | 3530 | 3540 | 3540 | 3530 | 1227 |
| 467 | 20240912 | 112900 | 1305478520 | 3545 | 3535 | 3545 | 3535 | 256 |
| 468 | 20240912 | 112800 | 1304573500 | 3535 | 3535 | 3535 | 3535 | 545 |
| 469 | 20240912 | 112700 | 1302646925 | 3535 | 3535 | 3535 | 3535 | 689 |
| 470 | 20240912 | 112600 | 1300211310 | 3540 | 3535 | 3540 | 3535 | 8 |
| 471 | 20240912 | 112500 | 1300183015 | 3540 | 3540 | 3540 | 3540 | 1613 |
| 472 | 20240912 | 112400 | 1294472995 | 3550 | 3550 | 3550 | 3550 | 0 |
| 473 | 20240912 | 112300 | 1294472995 | 3550 | 3550 | 3550 | 3550 | 0 |
| 474 | 20240912 | 112200 | 1294472995 | 3550 | 3550 | 3550 | 3550 | 86 |
| 475 | 20240912 | 112100 | 1294167695 | 3545 | 3545 | 3545 | 3545 | 0 |
| 476 | 20240912 | 112000 | 1294167695 | 3545 | 3545 | 3545 | 3540 | 83 |
| 477 | 20240912 | 111900 | 1293873710 | 3540 | 3545 | 3545 | 3540 | 987 |
| 478 | 20240912 | 111800 | 1290376840 | 3550 | 3550 | 3550 | 3550 | 0 |
| 479 | 20240912 | 111700 | 1290376840 | 3550 | 3550 | 3550 | 3550 | 0 |
| 480 | 20240912 | 111600 | 1290376840 | 3550 | 3555 | 3555 | 3550 | 569 |
| 481 | 20240912 | 111500 | 1288356885 | 3555 | 3550 | 3555 | 3550 | 1298 |
| 482 | 20240912 | 111400 | 1283747515 | 3555 | 3555 | 3555 | 3555 | 133 |
| 483 | 20240912 | 111300 | 1283274700 | 3555 | 3550 | 3555 | 3550 | 260 |
| 484 | 20240912 | 111200 | 1282351420 | 3560 | 3560 | 3560 | 3560 | 13 |
| 485 | 20240912 | 111100 | 1282305140 | 3560 | 3550 | 3560 | 3550 | 1157 |
| 486 | 20240912 | 111000 | 1278192290 | 3550 | 3555 | 3555 | 3550 | 1689 |
| 487 | 20240912 | 110900 | 1272188630 | 3545 | 3545 | 3545 | 3545 | 542 |
| 488 | 20240912 | 110800 | 1270267240 | 3540 | 3540 | 3540 | 3540 | 59 |
| 489 | 20240912 | 110700 | 1270058380 | 3540 | 3545 | 3545 | 3540 | 337 |
| 490 | 20240912 | 110600 | 1268864850 | 3545 | 3550 | 3550 | 3545 | 2545 |
| 491 | 20240912 | 110500 | 1259832635 | 3550 | 3545 | 3550 | 3545 | 55 |
| 492 | 20240912 | 110400 | 1259637455 | 3545 | 3545 | 3545 | 3545 | 89 |
| 493 | 20240912 | 110300 | 1259321950 | 3545 | 3545 | 3545 | 3545 | 154 |
| 494 | 20240912 | 110200 | 1258776020 | 3545 | 3550 | 3550 | 3545 | 386 |
| 495 | 20240912 | 110100 | 1257407600 | 3550 | 3550 | 3550 | 3550 | 1796 |
| 496 | 20240912 | 110000 | 1251031800 | 3555 | 3555 | 3555 | 3555 | 30 |
| 497 | 20240912 | 105900 | 1250925150 | 3550 | 3555 | 3555 | 3550 | 481 |
| 498 | 20240912 | 105800 | 1249215200 | 3555 | 3555 | 3555 | 3550 | 619 |
| 499 | 20240912 | 105700 | 1247015735 | 3550 | 3550 | 3550 | 3550 | 311 |
| 500 | 20240912 | 105600 | 1245911685 | 3550 | 3550 | 3555 | 3550 | 1620 |
| 501 | 20240912 | 105500 | 1240160680 | 3550 | 3550 | 3550 | 3550 | 47 |
| 502 | 20240912 | 105400 | 1239993830 | 3555 | 3555 | 3555 | 3555 | 61 |
| 503 | 20240912 | 105300 | 1239776975 | 3555 | 3555 | 3555 | 3555 | 1556 |
| 504 | 20240912 | 105200 | 1234245395 | 3555 | 3555 | 3555 | 3555 | 28 |
| 505 | 20240912 | 105100 | 1234145855 | 3555 | 3555 | 3555 | 3555 | 88 |
| 506 | 20240912 | 105000 | 1233833015 | 3555 | 3555 | 3555 | 3555 | 68 |
| 507 | 20240912 | 104900 | 1233591275 | 3550 | 3545 | 3550 | 3545 | 944 |
| 508 | 20240912 | 104800 | 1230244630 | 3550 | 3550 | 3560 | 3550 | 516 |
| 509 | 20240912 | 104700 | 1228412630 | 3550 | 3555 | 3555 | 3550 | 1604 |
| 510 | 20240912 | 104600 | 1222716650 | 3555 | 3545 | 3555 | 3545 | 450 |
| 511 | 20240912 | 104500 | 1221117580 | 3540 | 3555 | 3555 | 3540 | 3605 |
| 512 | 20240912 | 104400 | 1208317795 | 3550 | 3550 | 3550 | 3550 | 65 |
| 513 | 20240912 | 104300 | 1208087045 | 3550 | 3550 | 3550 | 3550 | 14 |
| 514 | 20240912 | 104200 | 1208037345 | 3550 | 3555 | 3555 | 3550 | 408 |
| 515 | 20240912 | 104100 | 1206588445 | 3550 | 3560 | 3560 | 3550 | 159 |
| 516 | 20240912 | 104000 | 1206023230 | 3550 | 3555 | 3560 | 3550 | 437 |
| 517 | 20240912 | 103900 | 1204467870 | 3555 | 3550 | 3555 | 3550 | 998 |
| 518 | 20240912 | 103800 | 1200924210 | 3555 | 3550 | 3555 | 3550 | 144 |
| 519 | 20240912 | 103700 | 1200412895 | 3545 | 3535 | 3545 | 3530 | 1899 |
| 520 | 20240912 | 103600 | 1193687935 | 3540 | 3540 | 3540 | 3540 | 1 |
| 521 | 20240912 | 103500 | 1193684395 | 3535 | 3535 | 3535 | 3535 | 19 |
| 522 | 20240912 | 103400 | 1193617230 | 3530 | 3530 | 3530 | 3530 | 1824 |
| 523 | 20240912 | 103300 | 1187178510 | 3530 | 3530 | 3530 | 3530 | 86 |
| 524 | 20240912 | 103200 | 1186874930 | 3530 | 3530 | 3530 | 3530 | 410 |
| 525 | 20240912 | 103100 | 1185427630 | 3525 | 3535 | 3540 | 3525 | 2950 |
| 526 | 20240912 | 103000 | 1175022365 | 3535 | 3530 | 3535 | 3530 | 646 |
| 527 | 20240912 | 102900 | 1172741625 | 3530 | 3535 | 3535 | 3530 | 788 |
| 528 | 20240912 | 102800 | 1169958585 | 3535 | 3545 | 3545 | 3535 | 433 |
| 529 | 20240912 | 102700 | 1168426505 | 3545 | 3540 | 3545 | 3540 | 41 |
| 530 | 20240912 | 102600 | 1168281335 | 3540 | 3540 | 3540 | 3540 | 1447 |
| 531 | 20240912 | 102500 | 1163158955 | 3550 | 3540 | 3550 | 3540 | 3 |
| 532 | 20240912 | 102400 | 1163148315 | 3550 | 3545 | 3550 | 3545 | 101 |
| 533 | 20240912 | 102300 | 1162790265 | 3550 | 3550 | 3550 | 3550 | 1 |
| 534 | 20240912 | 102200 | 1162786715 | 3560 | 3555 | 3560 | 3555 | 943 |
| 535 | 20240912 | 102100 | 1159429690 | 3560 | 3540 | 3560 | 3530 | 3957 |
| 536 | 20240912 | 102000 | 1145393385 | 3540 | 3540 | 3540 | 3540 | 2 |
| 537 | 20240912 | 101900 | 1145386305 | 3525 | 3530 | 3540 | 3525 | 1326 |
| 538 | 20240912 | 101800 | 1140710450 | 3530 | 3530 | 3535 | 3525 | 613 |
| 539 | 20240912 | 101700 | 1138548520 | 3525 | 3535 | 3535 | 3525 | 501 |
| 540 | 20240912 | 101600 | 1136782460 | 3530 | 3530 | 3530 | 3530 | 866 |
| 541 | 20240912 | 101500 | 1133725480 | 3540 | 3535 | 3540 | 3530 | 1248 |
| 542 | 20240912 | 101400 | 1129311650 | 3535 | 3540 | 3545 | 3535 | 1655 |
| 543 | 20240912 | 101300 | 1123452895 | 3540 | 3540 | 3540 | 3535 | 314 |
| 544 | 20240912 | 101200 | 1122342205 | 3540 | 3510 | 3545 | 3510 | 2262 |
| 545 | 20240912 | 101100 | 1114354535 | 3510 | 3520 | 3520 | 3505 | 4562 |
| 546 | 20240912 | 101000 | 1098334895 | 3515 | 3520 | 3520 | 3510 | 4868 |
| 547 | 20240912 | 100900 | 1081223170 | 3520 | 3520 | 3525 | 3515 | 4101 |
| 548 | 20240912 | 100800 | 1066794985 | 3530 | 3515 | 3530 | 3515 | 323 |
| 549 | 20240912 | 100700 | 1065656495 | 3515 | 3515 | 3520 | 3515 | 295 |
| 550 | 20240912 | 100600 | 1064618635 | 3515 | 3530 | 3530 | 3515 | 4296 |
| 551 | 20240912 | 100500 | 1049482145 | 3525 | 3550 | 3550 | 3525 | 9528 |
| 552 | 20240912 | 100400 | 1015744900 | 3550 | 3555 | 3560 | 3550 | 2837 |
| 553 | 20240912 | 100300 | 1005666305 | 3560 | 3560 | 3560 | 3550 | 2665 |
| 554 | 20240912 | 100200 | 996192260 | 3560 | 3560 | 3560 | 3555 | 889 |
| 555 | 20240912 | 100100 | 993031715 | 3560 | 3560 | 3560 | 3560 | 457 |
| 556 | 20240912 | 100000 | 991404795 | 3555 | 3565 | 3565 | 3555 | 7747 |
| 557 | 20240912 | 095900 | 963836970 | 3560 | 3560 | 3565 | 3560 | 109 |
| 558 | 20240912 | 095800 | 963448795 | 3560 | 3565 | 3565 | 3560 | 1430 |
| 559 | 20240912 | 095700 | 958357495 | 3570 | 3560 | 3575 | 3560 | 2308 |
| 560 | 20240912 | 095600 | 950117460 | 3560 | 3570 | 3575 | 3555 | 1463 |
| 561 | 20240912 | 095500 | 944903660 | 3570 | 3555 | 3570 | 3555 | 4129 |
| 562 | 20240912 | 095400 | 930208025 | 3550 | 3585 | 3585 | 3550 | 7364 |
| 563 | 20240912 | 095300 | 903910100 | 3585 | 3560 | 3585 | 3560 | 10330 |
| 564 | 20240912 | 095200 | 867005810 | 3560 | 3550 | 3560 | 3550 | 1596 |
| 565 | 20240912 | 095100 | 861331985 | 3550 | 3550 | 3550 | 3550 | 1003 |
| 566 | 20240912 | 095000 | 857771335 | 3540 | 3545 | 3550 | 3540 | 1083 |
| 567 | 20240912 | 094900 | 853933185 | 3545 | 3550 | 3555 | 3545 | 1124 |
| 568 | 20240912 | 094800 | 849943115 | 3555 | 3555 | 3555 | 3555 | 2 |
| 569 | 20240912 | 094700 | 849936005 | 3555 | 3560 | 3560 | 3555 | 2938 |
| 570 | 20240912 | 094600 | 839491295 | 3550 | 3560 | 3560 | 3550 | 728 |
| 571 | 20240912 | 094500 | 836902470 | 3560 | 3550 | 3560 | 3550 | 816 |
| 572 | 20240912 | 094400 | 834001940 | 3550 | 3535 | 3550 | 3535 | 171 |
| 573 | 20240912 | 094300 | 833395790 | 3535 | 3560 | 3560 | 3535 | 924 |
| 574 | 20240912 | 094200 | 830126605 | 3540 | 3550 | 3560 | 3540 | 1592 |
| 575 | 20240912 | 094100 | 824479640 | 3560 | 3560 | 3560 | 3550 | 1950 |
| 576 | 20240912 | 094000 | 817548650 | 3555 | 3560 | 3565 | 3555 | 458 |
| 577 | 20240912 | 093900 | 815919525 | 3560 | 3565 | 3565 | 3555 | 1007 |
| 578 | 20240912 | 093800 | 812334010 | 3570 | 3565 | 3570 | 3555 | 8471 |
| 579 | 20240912 | 093700 | 782137110 | 3565 | 3570 | 3570 | 3560 | 4824 |
| 580 | 20240912 | 093600 | 764924545 | 3570 | 3555 | 3570 | 3555 | 6963 |
| 581 | 20240912 | 093500 | 740110860 | 3555 | 3550 | 3555 | 3550 | 1337 |
| 582 | 20240912 | 093400 | 735361070 | 3550 | 3550 | 3550 | 3540 | 1129 |
| 583 | 20240912 | 093300 | 731353420 | 3530 | 3550 | 3550 | 3530 | 287 |
| 584 | 20240912 | 093200 | 730339565 | 3535 | 3560 | 3560 | 3535 | 3875 |
| 585 | 20240912 | 093100 | 716580765 | 3550 | 3550 | 3565 | 3540 | 7193 |
| 586 | 20240912 | 093000 | 691000495 | 3550 | 3535 | 3550 | 3535 | 1487 |
| 587 | 20240912 | 092900 | 685731360 | 3520 | 3520 | 3520 | 3515 | 572 |
| 588 | 20240912 | 092800 | 683717925 | 3520 | 3545 | 3545 | 3520 | 10289 |
| 589 | 20240912 | 092700 | 647418665 | 3545 | 3545 | 3550 | 3545 | 586 |
| 590 | 20240912 | 092600 | 645340590 | 3545 | 3540 | 3545 | 3540 | 770 |
| 591 | 20240912 | 092500 | 642614665 | 3550 | 3535 | 3550 | 3535 | 1079 |
| 592 | 20240912 | 092400 | 638794710 | 3535 | 3550 | 3550 | 3535 | 5348 |
| 593 | 20240912 | 092300 | 619817475 | 3550 | 3555 | 3555 | 3535 | 1697 |
| 594 | 20240912 | 092200 | 613790330 | 3555 | 3530 | 3555 | 3525 | 4451 |
| 595 | 20240912 | 092100 | 598034665 | 3525 | 3550 | 3550 | 3520 | 782 |
| 596 | 20240912 | 092000 | 595267490 | 3550 | 3535 | 3555 | 3535 | 7875 |
| 597 | 20240912 | 091900 | 567326830 | 3530 | 3535 | 3540 | 3525 | 2596 |
| 598 | 20240912 | 091800 | 558158745 | 3535 | 3525 | 3540 | 3525 | 3085 |
| 599 | 20240912 | 091700 | 547269290 | 3525 | 3530 | 3530 | 3525 | 2239 |
| 600 | 20240912 | 091600 | 539365690 | 3530 | 3525 | 3535 | 3525 | 475 |
| 601 | 20240912 | 091500 | 537688470 | 3520 | 3515 | 3520 | 3510 | 1567 |
| 602 | 20240912 | 091400 | 532176385 | 3520 | 3530 | 3530 | 3520 | 1936 |
| 603 | 20240912 | 091300 | 525348320 | 3530 | 3545 | 3550 | 3530 | 1866 |
| 604 | 20240912 | 091200 | 518738180 | 3535 | 3540 | 3545 | 3535 | 3868 |
| 605 | 20240912 | 091100 | 505042450 | 3530 | 3510 | 3535 | 3510 | 8710 |
| 606 | 20240912 | 091000 | 474376255 | 3510 | 3535 | 3540 | 3510 | 2344 |
| 607 | 20240912 | 090900 | 466127800 | 3540 | 3520 | 3545 | 3510 | 4247 |
| 608 | 20240912 | 090800 | 451122005 | 3530 | 3525 | 3535 | 3515 | 2176 |
| 609 | 20240912 | 090700 | 443444520 | 3525 | 3490 | 3525 | 3470 | 18710 |
| 610 | 20240912 | 090600 | 378208155 | 3485 | 3530 | 3530 | 3485 | 18990 |
| 611 | 20240912 | 090500 | 311522960 | 3530 | 3540 | 3545 | 3525 | 2713 |
| 612 | 20240912 | 090400 | 301936060 | 3545 | 3550 | 3565 | 3530 | 12282 |
| 613 | 20240912 | 090300 | 258390945 | 3565 | 3555 | 3570 | 3545 | 12112 |
| 614 | 20240912 | 090200 | 215300660 | 3555 | 3490 | 3575 | 3485 | 34135 |
| 615 | 20240912 | 090100 | 94404215 | 3490 | 3515 | 3515 | 3490 | 5148 |
| 616 | 20240912 | 090000 | 76373945 | 3515 | 3520 | 3530 | 3490 | 20758 |