30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240913 | 191400 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 22585 |
| 3 | 20240913 | 191300 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 4 | 20240913 | 191200 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 5 | 20240913 | 191100 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 6 | 20240913 | 191000 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 7 | 20240913 | 190900 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 8 | 20240913 | 190800 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 9 | 20240913 | 190700 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 10 | 20240913 | 190600 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 11 | 20240913 | 190500 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 12 | 20240913 | 190400 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 13 | 20240913 | 190300 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 14 | 20240913 | 190200 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 15 | 20240913 | 190100 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 16 | 20240913 | 190000 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 17 | 20240913 | 185900 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 18 | 20240913 | 185800 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 19 | 20240913 | 185700 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 20 | 20240913 | 185600 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 21 | 20240913 | 185500 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 22 | 20240913 | 185400 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 23 | 20240913 | 185300 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 24 | 20240913 | 185200 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 25 | 20240913 | 185100 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 26 | 20240913 | 185000 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 27 | 20240913 | 184900 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 28 | 20240913 | 184800 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 29 | 20240913 | 184700 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 30 | 20240913 | 184600 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 31 | 20240913 | 184500 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 32 | 20240913 | 184400 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 22585 |
| 33 | 20240913 | 184300 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 34 | 20240913 | 184200 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 35 | 20240913 | 184100 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 36 | 20240913 | 184000 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 37 | 20240913 | 183900 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 38 | 20240913 | 183800 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 39 | 20240913 | 183700 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 40 | 20240913 | 183600 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 41 | 20240913 | 183500 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 42 | 20240913 | 183400 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 43 | 20240913 | 183300 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 44 | 20240913 | 183200 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 45 | 20240913 | 183100 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 46 | 20240913 | 183000 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 47 | 20240913 | 182900 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 48 | 20240913 | 182800 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 49 | 20240913 | 182700 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 50 | 20240913 | 182600 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 51 | 20240913 | 182500 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 52 | 20240913 | 182400 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 53 | 20240913 | 182300 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 54 | 20240913 | 182200 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 55 | 20240913 | 182100 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 56 | 20240913 | 182000 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 57 | 20240913 | 181900 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 58 | 20240913 | 181800 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 59 | 20240913 | 181700 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 60 | 20240913 | 181600 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 61 | 20240913 | 181500 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 62 | 20240913 | 181400 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 22585 |
| 63 | 20240913 | 181300 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 64 | 20240913 | 181200 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 65 | 20240913 | 181100 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 66 | 20240913 | 181000 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 67 | 20240913 | 180900 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 68 | 20240913 | 180800 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 69 | 20240913 | 180700 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 70 | 20240913 | 180600 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 71 | 20240913 | 180500 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 72 | 20240913 | 180400 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 73 | 20240913 | 180300 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 74 | 20240913 | 180200 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 75 | 20240913 | 180100 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 76 | 20240913 | 180000 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 77 | 20240913 | 175900 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 78 | 20240913 | 175800 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 79 | 20240913 | 175700 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 80 | 20240913 | 175600 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 81 | 20240913 | 175500 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 82 | 20240913 | 175400 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 83 | 20240913 | 175300 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 84 | 20240913 | 175200 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 85 | 20240913 | 175100 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 86 | 20240913 | 175000 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 87 | 20240913 | 174900 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 88 | 20240913 | 174800 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 89 | 20240913 | 174700 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 90 | 20240913 | 174600 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 91 | 20240913 | 174500 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 92 | 20240913 | 174400 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 22585 |
| 93 | 20240913 | 174300 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 94 | 20240913 | 174200 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 95 | 20240913 | 174100 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 96 | 20240913 | 174000 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 97 | 20240913 | 173900 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 98 | 20240913 | 173800 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 99 | 20240913 | 173700 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 100 | 20240913 | 173600 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 101 | 20240913 | 173500 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 102 | 20240913 | 173400 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 103 | 20240913 | 173300 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 104 | 20240913 | 173200 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 105 | 20240913 | 173100 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 106 | 20240913 | 173000 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 107 | 20240913 | 172900 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 108 | 20240913 | 172800 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 109 | 20240913 | 172700 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 110 | 20240913 | 172600 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 111 | 20240913 | 172500 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 112 | 20240913 | 172400 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 113 | 20240913 | 172300 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 114 | 20240913 | 172200 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 115 | 20240913 | 172100 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 116 | 20240913 | 172000 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 117 | 20240913 | 171900 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 118 | 20240913 | 171800 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 119 | 20240913 | 171700 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 120 | 20240913 | 171600 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 121 | 20240913 | 171500 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 122 | 20240913 | 171400 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 22585 |
| 123 | 20240913 | 171300 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 124 | 20240913 | 171200 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 125 | 20240913 | 171100 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 126 | 20240913 | 171000 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 127 | 20240913 | 170900 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 128 | 20240913 | 170800 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 129 | 20240913 | 170700 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 130 | 20240913 | 170600 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 131 | 20240913 | 170500 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 132 | 20240913 | 170400 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 133 | 20240913 | 170300 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 134 | 20240913 | 170200 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 135 | 20240913 | 170100 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 136 | 20240913 | 170000 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 137 | 20240913 | 165900 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 138 | 20240913 | 165800 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 139 | 20240913 | 165700 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 140 | 20240913 | 165600 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 141 | 20240913 | 165500 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 142 | 20240913 | 165400 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 143 | 20240913 | 165300 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 144 | 20240913 | 165200 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 145 | 20240913 | 165100 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 146 | 20240913 | 165000 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 147 | 20240913 | 164900 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 148 | 20240913 | 164800 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 149 | 20240913 | 164700 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 150 | 20240913 | 164600 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 151 | 20240913 | 164500 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 152 | 20240913 | 164400 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 22585 |
| 153 | 20240913 | 164300 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 154 | 20240913 | 164200 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 155 | 20240913 | 164100 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 156 | 20240913 | 164000 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 157 | 20240913 | 163900 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 158 | 20240913 | 163800 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 159 | 20240913 | 163700 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 160 | 20240913 | 163600 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 161 | 20240913 | 163500 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 162 | 20240913 | 163400 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 163 | 20240913 | 163300 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 164 | 20240913 | 163200 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 165 | 20240913 | 163100 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 166 | 20240913 | 163000 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 167 | 20240913 | 162900 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 168 | 20240913 | 162800 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 169 | 20240913 | 162700 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 170 | 20240913 | 162600 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 171 | 20240913 | 162500 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 172 | 20240913 | 162400 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 173 | 20240913 | 162300 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 174 | 20240913 | 162200 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 175 | 20240913 | 162100 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 176 | 20240913 | 162000 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 177 | 20240913 | 161900 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 178 | 20240913 | 161800 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 179 | 20240913 | 161700 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 180 | 20240913 | 161600 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 181 | 20240913 | 161500 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 182 | 20240913 | 161400 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 22585 |
| 183 | 20240913 | 161300 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 184 | 20240913 | 161200 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 185 | 20240913 | 161100 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 186 | 20240913 | 161000 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 187 | 20240913 | 160900 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 188 | 20240913 | 160800 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 189 | 20240913 | 160700 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 190 | 20240913 | 160600 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 191 | 20240913 | 160500 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 192 | 20240913 | 160400 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 193 | 20240913 | 160300 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 194 | 20240913 | 160200 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 195 | 20240913 | 160100 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 196 | 20240913 | 160000 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 197 | 20240913 | 155900 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 198 | 20240913 | 155800 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 199 | 20240913 | 155700 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 200 | 20240913 | 155600 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 201 | 20240913 | 155500 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 202 | 20240913 | 155400 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 203 | 20240913 | 155300 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 204 | 20240913 | 155200 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 205 | 20240913 | 155100 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 206 | 20240913 | 155000 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 207 | 20240913 | 154900 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 208 | 20240913 | 154800 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 209 | 20240913 | 154700 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 210 | 20240913 | 154600 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 211 | 20240913 | 154500 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 212 | 20240913 | 154400 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 22585 |
| 213 | 20240913 | 154300 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 214 | 20240913 | 154200 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 215 | 20240913 | 154100 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 216 | 20240913 | 154000 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 217 | 20240913 | 153900 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 218 | 20240913 | 153800 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 219 | 20240913 | 153700 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 220 | 20240913 | 153600 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 221 | 20240913 | 153500 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 222 | 20240913 | 153400 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 223 | 20240913 | 153300 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 224 | 20240913 | 153200 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 225 | 20240913 | 153100 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 0 |
| 226 | 20240913 | 153000 | 2533599205 | 3435 | 3435 | 3435 | 3435 | 22585 |
| 227 | 20240913 | 152900 | 2456019730 | 3405 | 3405 | 3405 | 3405 | 0 |
| 228 | 20240913 | 152800 | 2456019730 | 3405 | 3405 | 3405 | 3405 | 0 |
| 229 | 20240913 | 152700 | 2456019730 | 3405 | 3405 | 3405 | 3405 | 0 |
| 230 | 20240913 | 152600 | 2456019730 | 3405 | 3405 | 3405 | 3405 | 0 |
| 231 | 20240913 | 152500 | 2456019730 | 3405 | 3405 | 3405 | 3405 | 0 |
| 232 | 20240913 | 152400 | 2456019730 | 3405 | 3405 | 3405 | 3405 | 0 |
| 233 | 20240913 | 152300 | 2456019730 | 3405 | 3405 | 3405 | 3405 | 0 |
| 234 | 20240913 | 152200 | 2456019730 | 3405 | 3405 | 3405 | 3405 | 0 |
| 235 | 20240913 | 152100 | 2456019730 | 3405 | 3405 | 3405 | 3405 | 0 |
| 236 | 20240913 | 152000 | 2456019730 | 3405 | 3405 | 3405 | 3405 | 0 |
| 237 | 20240913 | 151900 | 2456019730 | 3405 | 3395 | 3405 | 3395 | 1575 |
| 238 | 20240913 | 151800 | 2450669715 | 3395 | 3395 | 3395 | 3390 | 3187 |
| 239 | 20240913 | 151700 | 2439858510 | 3395 | 3405 | 3405 | 3395 | 1538 |
| 240 | 20240913 | 151600 | 2434629215 | 3400 | 3400 | 3405 | 3400 | 555 |
| 241 | 20240913 | 151500 | 2432741445 | 3395 | 3395 | 3400 | 3395 | 265 |
| 242 | 20240913 | 151400 | 2431841760 | 3400 | 3400 | 3400 | 3400 | 3071 |
| 243 | 20240913 | 151300 | 2421400360 | 3405 | 3405 | 3405 | 3400 | 520 |
| 244 | 20240913 | 151200 | 2419631810 | 3400 | 3405 | 3405 | 3400 | 455 |
| 245 | 20240913 | 151100 | 2418082800 | 3405 | 3400 | 3405 | 3400 | 1918 |
| 246 | 20240913 | 151000 | 2411559510 | 3405 | 3405 | 3405 | 3405 | 859 |
| 247 | 20240913 | 150900 | 2408634615 | 3405 | 3415 | 3415 | 3400 | 7953 |
| 248 | 20240913 | 150800 | 2381557740 | 3420 | 3420 | 3420 | 3420 | 7 |
| 249 | 20240913 | 150700 | 2381533800 | 3415 | 3420 | 3420 | 3415 | 215 |
| 250 | 20240913 | 150600 | 2380799325 | 3415 | 3415 | 3415 | 3415 | 2814 |
| 251 | 20240913 | 150500 | 2371189515 | 3415 | 3415 | 3415 | 3415 | 2 |
| 252 | 20240913 | 150400 | 2371182685 | 3415 | 3410 | 3415 | 3410 | 783 |
| 253 | 20240913 | 150300 | 2368508745 | 3415 | 3415 | 3415 | 3415 | 310 |
| 254 | 20240913 | 150200 | 2367450095 | 3410 | 3415 | 3415 | 3410 | 1621 |
| 255 | 20240913 | 150100 | 2361915840 | 3420 | 3420 | 3420 | 3420 | 23 |
| 256 | 20240913 | 150000 | 2361837180 | 3420 | 3420 | 3420 | 3420 | 219 |
| 257 | 20240913 | 145900 | 2361088200 | 3420 | 3415 | 3425 | 3415 | 816 |
| 258 | 20240913 | 145800 | 2358297680 | 3410 | 3410 | 3415 | 3410 | 3462 |
| 259 | 20240913 | 145700 | 2346491600 | 3415 | 3415 | 3415 | 3415 | 0 |
| 260 | 20240913 | 145600 | 2346491600 | 3415 | 3410 | 3415 | 3410 | 523 |
| 261 | 20240913 | 145500 | 2344707870 | 3415 | 3415 | 3415 | 3410 | 1318 |
| 262 | 20240913 | 145400 | 2340206905 | 3425 | 3420 | 3425 | 3415 | 1168 |
| 263 | 20240913 | 145300 | 2336213840 | 3425 | 3425 | 3425 | 3420 | 798 |
| 264 | 20240913 | 145200 | 2333481985 | 3425 | 3425 | 3425 | 3425 | 497 |
| 265 | 20240913 | 145100 | 2331779760 | 3425 | 3435 | 3435 | 3425 | 333 |
| 266 | 20240913 | 145000 | 2330637860 | 3430 | 3430 | 3430 | 3430 | 1103 |
| 267 | 20240913 | 144900 | 2326854570 | 3430 | 3425 | 3430 | 3425 | 156 |
| 268 | 20240913 | 144800 | 2326320080 | 3425 | 3425 | 3425 | 3425 | 80 |
| 269 | 20240913 | 144700 | 2326046080 | 3425 | 3430 | 3435 | 3425 | 1380 |
| 270 | 20240913 | 144600 | 2321316320 | 3430 | 3430 | 3430 | 3430 | 145 |
| 271 | 20240913 | 144500 | 2320818970 | 3430 | 3430 | 3435 | 3430 | 925 |
| 272 | 20240913 | 144400 | 2317645220 | 3430 | 3430 | 3430 | 3425 | 318 |
| 273 | 20240913 | 144300 | 2316555380 | 3430 | 3430 | 3430 | 3430 | 71 |
| 274 | 20240913 | 144200 | 2316311850 | 3430 | 3430 | 3430 | 3430 | 0 |
| 275 | 20240913 | 144100 | 2316311850 | 3430 | 3435 | 3435 | 3430 | 703 |
| 276 | 20240913 | 144000 | 2313900310 | 3435 | 3435 | 3435 | 3435 | 116 |
| 277 | 20240913 | 143900 | 2313501850 | 3435 | 3435 | 3435 | 3435 | 146 |
| 278 | 20240913 | 143800 | 2313000340 | 3440 | 3440 | 3440 | 3440 | 139 |
| 279 | 20240913 | 143700 | 2312522180 | 3440 | 3440 | 3440 | 3440 | 14 |
| 280 | 20240913 | 143600 | 2312474020 | 3435 | 3440 | 3440 | 3435 | 38 |
| 281 | 20240913 | 143500 | 2312343320 | 3450 | 3440 | 3450 | 3440 | 1512 |
| 282 | 20240913 | 143400 | 2307138460 | 3435 | 3430 | 3435 | 3430 | 252 |
| 283 | 20240913 | 143300 | 2306272850 | 3430 | 3430 | 3430 | 3430 | 57 |
| 284 | 20240913 | 143200 | 2306077340 | 3440 | 3440 | 3440 | 3440 | 0 |
| 285 | 20240913 | 143100 | 2306077340 | 3440 | 3430 | 3440 | 3430 | 1716 |
| 286 | 20240913 | 143000 | 2300188610 | 3430 | 3430 | 3430 | 3430 | 500 |
| 287 | 20240913 | 142900 | 2298473610 | 3430 | 3430 | 3430 | 3430 | 0 |
| 288 | 20240913 | 142800 | 2298473610 | 3430 | 3430 | 3430 | 3430 | 422 |
| 289 | 20240913 | 142700 | 2297026150 | 3430 | 3420 | 3430 | 3420 | 51 |
| 290 | 20240913 | 142600 | 2296851720 | 3430 | 3425 | 3430 | 3425 | 825 |
| 291 | 20240913 | 142500 | 2294026090 | 3425 | 3420 | 3425 | 3420 | 199 |
| 292 | 20240913 | 142400 | 2293344630 | 3430 | 3425 | 3430 | 3420 | 79 |
| 293 | 20240913 | 142300 | 2293074020 | 3425 | 3425 | 3425 | 3425 | 0 |
| 294 | 20240913 | 142200 | 2293074020 | 3425 | 3425 | 3425 | 3425 | 230 |
| 295 | 20240913 | 142100 | 2292286270 | 3425 | 3425 | 3425 | 3425 | 10 |
| 296 | 20240913 | 142000 | 2292252020 | 3425 | 3425 | 3425 | 3425 | 78 |
| 297 | 20240913 | 141900 | 2291984870 | 3425 | 3425 | 3425 | 3425 | 497 |
| 298 | 20240913 | 141800 | 2290282645 | 3415 | 3415 | 3415 | 3415 | 1 |
| 299 | 20240913 | 141700 | 2290279230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 300 | 20240913 | 141600 | 2290279230 | 3425 | 3425 | 3425 | 3425 | 0 |
| 301 | 20240913 | 141500 | 2290279230 | 3425 | 3420 | 3425 | 3420 | 160 |
| 302 | 20240913 | 141400 | 2289731960 | 3420 | 3415 | 3420 | 3410 | 846 |
| 303 | 20240913 | 141300 | 2286842730 | 3415 | 3415 | 3415 | 3415 | 1 |
| 304 | 20240913 | 141200 | 2286839315 | 3415 | 3415 | 3415 | 3415 | 6 |
| 305 | 20240913 | 141100 | 2286818825 | 3415 | 3415 | 3415 | 3415 | 6 |
| 306 | 20240913 | 141000 | 2286798335 | 3410 | 3410 | 3410 | 3410 | 23 |
| 307 | 20240913 | 140900 | 2286719905 | 3415 | 3415 | 3415 | 3415 | 683 |
| 308 | 20240913 | 140800 | 2284387460 | 3415 | 3415 | 3415 | 3415 | 300 |
| 309 | 20240913 | 140700 | 2283362960 | 3415 | 3415 | 3420 | 3415 | 325 |
| 310 | 20240913 | 140600 | 2282253035 | 3420 | 3420 | 3420 | 3420 | 97 |
| 311 | 20240913 | 140500 | 2281921295 | 3420 | 3420 | 3420 | 3420 | 87 |
| 312 | 20240913 | 140400 | 2281623755 | 3420 | 3425 | 3425 | 3420 | 92 |
| 313 | 20240913 | 140300 | 2281309055 | 3420 | 3425 | 3425 | 3420 | 332 |
| 314 | 20240913 | 140200 | 2280172110 | 3425 | 3425 | 3425 | 3425 | 0 |
| 315 | 20240913 | 140100 | 2280172110 | 3425 | 3420 | 3425 | 3420 | 557 |
| 316 | 20240913 | 140000 | 2278266650 | 3420 | 3420 | 3420 | 3420 | 60 |
| 317 | 20240913 | 135900 | 2278061450 | 3425 | 3425 | 3425 | 3425 | 16 |
| 318 | 20240913 | 135800 | 2278006650 | 3425 | 3420 | 3425 | 3420 | 53 |
| 319 | 20240913 | 135700 | 2277825380 | 3420 | 3425 | 3425 | 3420 | 964 |
| 320 | 20240913 | 135600 | 2274528455 | 3420 | 3420 | 3420 | 3420 | 3 |
| 321 | 20240913 | 135500 | 2274518195 | 3425 | 3425 | 3425 | 3420 | 161 |
| 322 | 20240913 | 135400 | 2273966775 | 3420 | 3420 | 3420 | 3420 | 10 |
| 323 | 20240913 | 135300 | 2273932575 | 3420 | 3420 | 3420 | 3420 | 2 |
| 324 | 20240913 | 135200 | 2273925735 | 3425 | 3425 | 3425 | 3425 | 84 |
| 325 | 20240913 | 135100 | 2273638035 | 3425 | 3425 | 3425 | 3425 | 20 |
| 326 | 20240913 | 135000 | 2273569535 | 3425 | 3410 | 3425 | 3410 | 1082 |
| 327 | 20240913 | 134900 | 2269864475 | 3425 | 3425 | 3425 | 3425 | 0 |
| 328 | 20240913 | 134800 | 2269864475 | 3425 | 3425 | 3425 | 3425 | 1 |
| 329 | 20240913 | 134700 | 2269861050 | 3415 | 3415 | 3415 | 3415 | 15 |
| 330 | 20240913 | 134600 | 2269809825 | 3410 | 3410 | 3410 | 3410 | 0 |
| 331 | 20240913 | 134500 | 2269809825 | 3410 | 3410 | 3410 | 3410 | 251 |
| 332 | 20240913 | 134400 | 2268953915 | 3425 | 3425 | 3425 | 3425 | 0 |
| 333 | 20240913 | 134300 | 2268953915 | 3425 | 3415 | 3430 | 3415 | 1377 |
| 334 | 20240913 | 134200 | 2264251435 | 3420 | 3420 | 3430 | 3420 | 484 |
| 335 | 20240913 | 134100 | 2262596145 | 3430 | 3430 | 3430 | 3430 | 1 |
| 336 | 20240913 | 134000 | 2262592715 | 3425 | 3425 | 3425 | 3425 | 6 |
| 337 | 20240913 | 133900 | 2262572165 | 3425 | 3425 | 3425 | 3425 | 0 |
| 338 | 20240913 | 133800 | 2262572165 | 3425 | 3440 | 3440 | 3410 | 5933 |
| 339 | 20240913 | 133700 | 2242297225 | 3440 | 3435 | 3440 | 3435 | 49 |
| 340 | 20240913 | 133600 | 2242128810 | 3435 | 3435 | 3435 | 3430 | 1123 |
| 341 | 20240913 | 133500 | 2238276825 | 3430 | 3430 | 3430 | 3430 | 12 |
| 342 | 20240913 | 133400 | 2238235665 | 3435 | 3435 | 3435 | 3435 | 1 |
| 343 | 20240913 | 133300 | 2238232230 | 3430 | 3430 | 3430 | 3430 | 16 |
| 344 | 20240913 | 133200 | 2238177350 | 3435 | 3435 | 3435 | 3435 | 301 |
| 345 | 20240913 | 133100 | 2237143415 | 3430 | 3430 | 3430 | 3430 | 49 |
| 346 | 20240913 | 133000 | 2236975345 | 3425 | 3430 | 3430 | 3425 | 136 |
| 347 | 20240913 | 132900 | 2236508870 | 3430 | 3430 | 3430 | 3430 | 1 |
| 348 | 20240913 | 132800 | 2236505440 | 3425 | 3425 | 3430 | 3425 | 603 |
| 349 | 20240913 | 132700 | 2234440160 | 3425 | 3425 | 3425 | 3425 | 25 |
| 350 | 20240913 | 132600 | 2234354535 | 3425 | 3430 | 3435 | 3425 | 357 |
| 351 | 20240913 | 132500 | 2233130295 | 3430 | 3430 | 3430 | 3430 | 13 |
| 352 | 20240913 | 132400 | 2233085705 | 3435 | 3435 | 3435 | 3435 | 2 |
| 353 | 20240913 | 132300 | 2233078835 | 3425 | 3425 | 3425 | 3425 | 1500 |
| 354 | 20240913 | 132200 | 2227941335 | 3425 | 3430 | 3430 | 3425 | 400 |
| 355 | 20240913 | 132100 | 2226569505 | 3435 | 3440 | 3440 | 3435 | 312 |
| 356 | 20240913 | 132000 | 2225497635 | 3445 | 3440 | 3445 | 3440 | 310 |
| 357 | 20240913 | 131900 | 2224431180 | 3440 | 3440 | 3440 | 3440 | 400 |
| 358 | 20240913 | 131800 | 2223055180 | 3440 | 3440 | 3440 | 3440 | 12 |
| 359 | 20240913 | 131700 | 2223013900 | 3435 | 3435 | 3435 | 3435 | 245 |
| 360 | 20240913 | 131600 | 2222172325 | 3430 | 3435 | 3435 | 3430 | 2 |
| 361 | 20240913 | 131500 | 2222165460 | 3430 | 3430 | 3430 | 3430 | 398 |
| 362 | 20240913 | 131400 | 2220800320 | 3425 | 3425 | 3425 | 3425 | 400 |
| 363 | 20240913 | 131300 | 2219430320 | 3425 | 3425 | 3425 | 3425 | 2 |
| 364 | 20240913 | 131200 | 2219423470 | 3430 | 3430 | 3430 | 3430 | 300 |
| 365 | 20240913 | 131100 | 2218394470 | 3430 | 3430 | 3430 | 3430 | 0 |
| 366 | 20240913 | 131000 | 2218394470 | 3430 | 3430 | 3430 | 3430 | 313 |
| 367 | 20240913 | 130900 | 2217320880 | 3430 | 3430 | 3430 | 3430 | 500 |
| 368 | 20240913 | 130800 | 2215605880 | 3430 | 3430 | 3430 | 3430 | 10 |
| 369 | 20240913 | 130700 | 2215571580 | 3430 | 3430 | 3430 | 3430 | 730 |
| 370 | 20240913 | 130600 | 2213067680 | 3430 | 3425 | 3430 | 3425 | 10 |
| 371 | 20240913 | 130500 | 2213033385 | 3430 | 3430 | 3430 | 3430 | 2370 |
| 372 | 20240913 | 130400 | 2204904285 | 3430 | 3430 | 3430 | 3430 | 0 |
| 373 | 20240913 | 130300 | 2204904285 | 3430 | 3425 | 3430 | 3425 | 1510 |
| 374 | 20240913 | 130200 | 2199725035 | 3435 | 3425 | 3435 | 3425 | 556 |
| 375 | 20240913 | 130100 | 2197817150 | 3415 | 3430 | 3430 | 3415 | 910 |
| 376 | 20240913 | 130000 | 2194708785 | 3440 | 3430 | 3440 | 3415 | 628 |
| 377 | 20240913 | 125900 | 2192560645 | 3430 | 3430 | 3430 | 3430 | 1 |
| 378 | 20240913 | 125800 | 2192557215 | 3425 | 3425 | 3425 | 3425 | 10 |
| 379 | 20240913 | 125700 | 2192522965 | 3430 | 3430 | 3430 | 3430 | 10 |
| 380 | 20240913 | 125600 | 2192488665 | 3415 | 3405 | 3415 | 3405 | 899 |
| 381 | 20240913 | 125500 | 2189423570 | 3405 | 3415 | 3415 | 3405 | 4389 |
| 382 | 20240913 | 125400 | 2174472460 | 3415 | 3420 | 3420 | 3415 | 126 |
| 383 | 20240913 | 125300 | 2174042040 | 3415 | 3420 | 3420 | 3415 | 587 |
| 384 | 20240913 | 125200 | 2172037325 | 3420 | 3420 | 3420 | 3420 | 1 |
| 385 | 20240913 | 125100 | 2172033905 | 3420 | 3430 | 3430 | 3420 | 14 |
| 386 | 20240913 | 125000 | 2171985935 | 3430 | 3420 | 3430 | 3420 | 5 |
| 387 | 20240913 | 124900 | 2171968825 | 3430 | 3420 | 3430 | 3415 | 298 |
| 388 | 20240913 | 124800 | 2170950535 | 3420 | 3420 | 3420 | 3415 | 518 |
| 389 | 20240913 | 124700 | 2169179085 | 3435 | 3435 | 3435 | 3435 | 0 |
| 390 | 20240913 | 124600 | 2169179085 | 3435 | 3430 | 3435 | 3430 | 1201 |
| 391 | 20240913 | 124500 | 2165057960 | 3430 | 3420 | 3430 | 3420 | 486 |
| 392 | 20240913 | 124400 | 2163395230 | 3430 | 3430 | 3430 | 3430 | 11 |
| 393 | 20240913 | 124300 | 2163357500 | 3430 | 3430 | 3430 | 3430 | 8 |
| 394 | 20240913 | 124200 | 2163330060 | 3430 | 3420 | 3430 | 3420 | 212 |
| 395 | 20240913 | 124100 | 2162602920 | 3430 | 3430 | 3430 | 3430 | 5 |
| 396 | 20240913 | 124000 | 2162585770 | 3430 | 3430 | 3430 | 3430 | 311 |
| 397 | 20240913 | 123900 | 2161519040 | 3430 | 3430 | 3430 | 3430 | 120 |
| 398 | 20240913 | 123800 | 2161107440 | 3420 | 3415 | 3420 | 3415 | 339 |
| 399 | 20240913 | 123700 | 2159948480 | 3420 | 3415 | 3420 | 3415 | 65 |
| 400 | 20240913 | 123600 | 2159726455 | 3415 | 3415 | 3415 | 3415 | 0 |
| 401 | 20240913 | 123500 | 2159726455 | 3415 | 3415 | 3415 | 3415 | 180 |
| 402 | 20240913 | 123400 | 2159111755 | 3420 | 3420 | 3420 | 3420 | 0 |
| 403 | 20240913 | 123300 | 2159111755 | 3420 | 3420 | 3420 | 3420 | 419 |
| 404 | 20240913 | 123200 | 2157678775 | 3420 | 3420 | 3420 | 3420 | 0 |
| 405 | 20240913 | 123100 | 2157678775 | 3420 | 3415 | 3420 | 3405 | 409 |
| 406 | 20240913 | 123000 | 2156284175 | 3415 | 3420 | 3420 | 3415 | 10 |
| 407 | 20240913 | 122900 | 2156249985 | 3415 | 3420 | 3420 | 3415 | 1065 |
| 408 | 20240913 | 122800 | 2152612685 | 3420 | 3420 | 3420 | 3420 | 126 |
| 409 | 20240913 | 122700 | 2152181765 | 3420 | 3420 | 3420 | 3420 | 70 |
| 410 | 20240913 | 122600 | 2151942365 | 3420 | 3410 | 3420 | 3410 | 2710 |
| 411 | 20240913 | 122500 | 2142688205 | 3410 | 3410 | 3410 | 3410 | 5 |
| 412 | 20240913 | 122400 | 2142671155 | 3405 | 3405 | 3405 | 3405 | 20 |
| 413 | 20240913 | 122300 | 2142603055 | 3405 | 3405 | 3405 | 3405 | 30 |
| 414 | 20240913 | 122200 | 2142500905 | 3410 | 3405 | 3410 | 3405 | 415 |
| 415 | 20240913 | 122100 | 2141087795 | 3410 | 3410 | 3410 | 3410 | 0 |
| 416 | 20240913 | 122000 | 2141087795 | 3410 | 3410 | 3410 | 3410 | 0 |
| 417 | 20240913 | 121900 | 2141087795 | 3410 | 3410 | 3410 | 3410 | 1090 |
| 418 | 20240913 | 121800 | 2137370895 | 3415 | 3410 | 3415 | 3410 | 73 |
| 419 | 20240913 | 121700 | 2137121750 | 3410 | 3410 | 3415 | 3410 | 33 |
| 420 | 20240913 | 121600 | 2137009210 | 3410 | 3410 | 3410 | 3410 | 0 |
| 421 | 20240913 | 121500 | 2137009210 | 3410 | 3410 | 3410 | 3410 | 0 |
| 422 | 20240913 | 121400 | 2137009210 | 3410 | 3405 | 3410 | 3405 | 280 |
| 423 | 20240913 | 121300 | 2136055360 | 3405 | 3405 | 3405 | 3405 | 75 |
| 424 | 20240913 | 121200 | 2135799985 | 3405 | 3405 | 3405 | 3405 | 1478 |
| 425 | 20240913 | 121100 | 2130767395 | 3400 | 3400 | 3400 | 3400 | 1 |
| 426 | 20240913 | 121000 | 2130763995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 427 | 20240913 | 120900 | 2130763995 | 3400 | 3400 | 3400 | 3400 | 24 |
| 428 | 20240913 | 120800 | 2130682395 | 3400 | 3400 | 3400 | 3400 | 5 |
| 429 | 20240913 | 120700 | 2130665395 | 3400 | 3400 | 3400 | 3400 | 230 |
| 430 | 20240913 | 120600 | 2129883395 | 3400 | 3400 | 3400 | 3400 | 30 |
| 431 | 20240913 | 120500 | 2129781395 | 3400 | 3400 | 3400 | 3400 | 1 |
| 432 | 20240913 | 120400 | 2129777995 | 3390 | 3400 | 3400 | 3390 | 1419 |
| 433 | 20240913 | 120300 | 2124967305 | 3400 | 3400 | 3400 | 3400 | 21 |
| 434 | 20240913 | 120200 | 2124895905 | 3390 | 3395 | 3395 | 3390 | 148 |
| 435 | 20240913 | 120100 | 2124393570 | 3400 | 3400 | 3400 | 3400 | 590 |
| 436 | 20240913 | 120000 | 2122387570 | 3400 | 3400 | 3400 | 3390 | 521 |
| 437 | 20240913 | 115900 | 2120616180 | 3390 | 3390 | 3390 | 3390 | 50 |
| 438 | 20240913 | 115800 | 2120446680 | 3390 | 3400 | 3400 | 3390 | 63 |
| 439 | 20240913 | 115700 | 2120233095 | 3400 | 3400 | 3400 | 3400 | 0 |
| 440 | 20240913 | 115600 | 2120233095 | 3400 | 3400 | 3400 | 3400 | 11 |
| 441 | 20240913 | 115500 | 2120195695 | 3400 | 3390 | 3400 | 3390 | 42 |
| 442 | 20240913 | 115400 | 2120052905 | 3400 | 3385 | 3400 | 3385 | 11 |
| 443 | 20240913 | 115300 | 2120015520 | 3400 | 3390 | 3400 | 3390 | 168 |
| 444 | 20240913 | 115200 | 2119445900 | 3390 | 3390 | 3400 | 3385 | 1535 |
| 445 | 20240913 | 115100 | 2114240830 | 3390 | 3390 | 3390 | 3390 | 0 |
| 446 | 20240913 | 115000 | 2114240830 | 3390 | 3385 | 3390 | 3385 | 106 |
| 447 | 20240913 | 114900 | 2113881800 | 3385 | 3385 | 3385 | 3385 | 100 |
| 448 | 20240913 | 114800 | 2113543300 | 3385 | 3380 | 3385 | 3380 | 2064 |
| 449 | 20240913 | 114700 | 2106566500 | 3385 | 3390 | 3390 | 3385 | 441 |
| 450 | 20240913 | 114600 | 2105073690 | 3390 | 3395 | 3395 | 3390 | 257 |
| 451 | 20240913 | 114500 | 2104202435 | 3385 | 3380 | 3385 | 3380 | 2077 |
| 452 | 20240913 | 114400 | 2097180545 | 3385 | 3380 | 3390 | 3380 | 1967 |
| 453 | 20240913 | 114300 | 2090522245 | 3375 | 3375 | 3395 | 3370 | 2241 |
| 454 | 20240913 | 114200 | 2082959210 | 3370 | 3385 | 3400 | 3365 | 5506 |
| 455 | 20240913 | 114100 | 2064411890 | 3385 | 3390 | 3390 | 3375 | 4453 |
| 456 | 20240913 | 114000 | 2049369490 | 3385 | 3390 | 3390 | 3385 | 1636 |
| 457 | 20240913 | 113900 | 2043829925 | 3390 | 3395 | 3400 | 3390 | 1147 |
| 458 | 20240913 | 113800 | 2039939555 | 3395 | 3400 | 3400 | 3390 | 965 |
| 459 | 20240913 | 113700 | 2036663950 | 3385 | 3410 | 3415 | 3385 | 12230 |
| 460 | 20240913 | 113600 | 1995129510 | 3415 | 3415 | 3415 | 3415 | 136 |
| 461 | 20240913 | 113500 | 1994665070 | 3405 | 3410 | 3415 | 3405 | 1558 |
| 462 | 20240913 | 113400 | 1989353590 | 3410 | 3410 | 3410 | 3410 | 414 |
| 463 | 20240913 | 113300 | 1987941850 | 3405 | 3405 | 3405 | 3405 | 543 |
| 464 | 20240913 | 113200 | 1986092935 | 3410 | 3410 | 3410 | 3405 | 547 |
| 465 | 20240913 | 113100 | 1984228495 | 3410 | 3405 | 3410 | 3405 | 544 |
| 466 | 20240913 | 113000 | 1982376115 | 3405 | 3405 | 3405 | 3400 | 200 |
| 467 | 20240913 | 112900 | 1981695865 | 3405 | 3400 | 3410 | 3400 | 1487 |
| 468 | 20240913 | 112800 | 1976638765 | 3400 | 3430 | 3435 | 3400 | 32395 |
| 469 | 20240913 | 112700 | 1866071135 | 3430 | 3430 | 3430 | 3430 | 1049 |
| 470 | 20240913 | 112600 | 1862473065 | 3430 | 3430 | 3430 | 3430 | 174 |
| 471 | 20240913 | 112500 | 1861876245 | 3430 | 3430 | 3430 | 3430 | 259 |
| 472 | 20240913 | 112400 | 1860987875 | 3430 | 3430 | 3430 | 3425 | 632 |
| 473 | 20240913 | 112300 | 1858820190 | 3435 | 3435 | 3435 | 3435 | 0 |
| 474 | 20240913 | 112200 | 1858820190 | 3435 | 3435 | 3435 | 3435 | 10 |
| 475 | 20240913 | 112100 | 1858785840 | 3435 | 3435 | 3435 | 3435 | 0 |
| 476 | 20240913 | 112000 | 1858785840 | 3435 | 3430 | 3435 | 3430 | 1200 |
| 477 | 20240913 | 111900 | 1854668335 | 3430 | 3435 | 3435 | 3430 | 32 |
| 478 | 20240913 | 111800 | 1854558560 | 3435 | 3430 | 3435 | 3430 | 38 |
| 479 | 20240913 | 111700 | 1854428190 | 3435 | 3435 | 3435 | 3430 | 579 |
| 480 | 20240913 | 111600 | 1852442160 | 3435 | 3435 | 3435 | 3435 | 33 |
| 481 | 20240913 | 111500 | 1852328805 | 3430 | 3430 | 3430 | 3430 | 1781 |
| 482 | 20240913 | 111400 | 1846219975 | 3430 | 3430 | 3430 | 3425 | 22 |
| 483 | 20240913 | 111300 | 1846144540 | 3425 | 3425 | 3435 | 3425 | 2164 |
| 484 | 20240913 | 111200 | 1838727340 | 3425 | 3425 | 3435 | 3425 | 73 |
| 485 | 20240913 | 111100 | 1838477120 | 3425 | 3440 | 3440 | 3425 | 2469 |
| 486 | 20240913 | 111000 | 1829999925 | 3440 | 3440 | 3445 | 3440 | 473 |
| 487 | 20240913 | 110900 | 1828372780 | 3440 | 3440 | 3445 | 3435 | 392 |
| 488 | 20240913 | 110800 | 1827023765 | 3440 | 3445 | 3445 | 3435 | 3758 |
| 489 | 20240913 | 110700 | 1814098980 | 3445 | 3445 | 3445 | 3445 | 372 |
| 490 | 20240913 | 110600 | 1812817440 | 3455 | 3455 | 3455 | 3455 | 289 |
| 491 | 20240913 | 110500 | 1811818945 | 3455 | 3455 | 3455 | 3455 | 1 |
| 492 | 20240913 | 110400 | 1811815490 | 3445 | 3455 | 3455 | 3445 | 2108 |
| 493 | 20240913 | 110300 | 1804540075 | 3455 | 3455 | 3455 | 3455 | 122 |
| 494 | 20240913 | 110200 | 1804118565 | 3455 | 3455 | 3455 | 3455 | 0 |
| 495 | 20240913 | 110100 | 1804118565 | 3455 | 3455 | 3455 | 3455 | 81 |
| 496 | 20240913 | 110000 | 1803838710 | 3460 | 3460 | 3460 | 3460 | 10 |
| 497 | 20240913 | 105900 | 1803804110 | 3455 | 3455 | 3455 | 3455 | 205 |
| 498 | 20240913 | 105800 | 1803095835 | 3455 | 3455 | 3455 | 3455 | 85 |
| 499 | 20240913 | 105700 | 1802802160 | 3450 | 3450 | 3450 | 3450 | 0 |
| 500 | 20240913 | 105600 | 1802802160 | 3450 | 3460 | 3460 | 3450 | 396 |
| 501 | 20240913 | 105500 | 1801433360 | 3460 | 3455 | 3460 | 3450 | 435 |
| 502 | 20240913 | 105400 | 1799930150 | 3455 | 3445 | 3455 | 3440 | 610 |
| 503 | 20240913 | 105300 | 1797830425 | 3455 | 3445 | 3455 | 3445 | 4 |
| 504 | 20240913 | 105200 | 1797816615 | 3445 | 3445 | 3445 | 3445 | 189 |
| 505 | 20240913 | 105100 | 1797165510 | 3445 | 3440 | 3445 | 3440 | 2238 |
| 506 | 20240913 | 105000 | 1789461840 | 3440 | 3440 | 3440 | 3440 | 100 |
| 507 | 20240913 | 104900 | 1789117840 | 3440 | 3435 | 3440 | 3435 | 327 |
| 508 | 20240913 | 104800 | 1787993915 | 3435 | 3435 | 3440 | 3435 | 440 |
| 509 | 20240913 | 104700 | 1786482145 | 3435 | 3430 | 3440 | 3430 | 103 |
| 510 | 20240913 | 104600 | 1786128625 | 3430 | 3445 | 3445 | 3425 | 11214 |
| 511 | 20240913 | 104500 | 1747614490 | 3445 | 3450 | 3450 | 3440 | 1104 |
| 512 | 20240913 | 104400 | 1743809370 | 3450 | 3450 | 3450 | 3450 | 91 |
| 513 | 20240913 | 104300 | 1743495420 | 3450 | 3450 | 3450 | 3450 | 29 |
| 514 | 20240913 | 104200 | 1743395370 | 3450 | 3450 | 3460 | 3450 | 77 |
| 515 | 20240913 | 104100 | 1743129535 | 3450 | 3450 | 3450 | 3445 | 1964 |
| 516 | 20240913 | 104000 | 1736358770 | 3450 | 3450 | 3460 | 3450 | 100 |
| 517 | 20240913 | 103900 | 1736013720 | 3445 | 3450 | 3460 | 3445 | 1468 |
| 518 | 20240913 | 103800 | 1730954880 | 3445 | 3445 | 3450 | 3445 | 1156 |
| 519 | 20240913 | 103700 | 1726972360 | 3450 | 3450 | 3450 | 3445 | 916 |
| 520 | 20240913 | 103600 | 1723816160 | 3450 | 3450 | 3460 | 3450 | 839 |
| 521 | 20240913 | 103500 | 1720921600 | 3460 | 3450 | 3460 | 3450 | 496 |
| 522 | 20240913 | 103400 | 1719209230 | 3450 | 3455 | 3455 | 3450 | 215 |
| 523 | 20240913 | 103300 | 1718466415 | 3455 | 3455 | 3455 | 3455 | 203 |
| 524 | 20240913 | 103200 | 1717765050 | 3455 | 3445 | 3455 | 3445 | 486 |
| 525 | 20240913 | 103100 | 1716088645 | 3445 | 3450 | 3450 | 3445 | 1330 |
| 526 | 20240913 | 103000 | 1711505890 | 3445 | 3450 | 3455 | 3445 | 2689 |
| 527 | 20240913 | 102900 | 1702235530 | 3455 | 3445 | 3455 | 3445 | 67 |
| 528 | 20240913 | 102800 | 1702004085 | 3445 | 3450 | 3455 | 3445 | 4376 |
| 529 | 20240913 | 102700 | 1686912940 | 3455 | 3460 | 3460 | 3450 | 3863 |
| 530 | 20240913 | 102600 | 1673575060 | 3455 | 3465 | 3465 | 3455 | 7086 |
| 531 | 20240913 | 102500 | 1649061725 | 3465 | 3475 | 3475 | 3465 | 112 |
| 532 | 20240913 | 102400 | 1648672835 | 3460 | 3460 | 3460 | 3460 | 0 |
| 533 | 20240913 | 102300 | 1648672835 | 3460 | 3460 | 3460 | 3460 | 0 |
| 534 | 20240913 | 102200 | 1648672835 | 3460 | 3470 | 3480 | 3460 | 1525 |
| 535 | 20240913 | 102100 | 1643386295 | 3460 | 3470 | 3470 | 3460 | 3054 |
| 536 | 20240913 | 102000 | 1632807115 | 3470 | 3470 | 3475 | 3470 | 1087 |
| 537 | 20240913 | 101900 | 1629033415 | 3470 | 3470 | 3470 | 3470 | 216 |
| 538 | 20240913 | 101800 | 1628283895 | 3480 | 3470 | 3480 | 3470 | 110 |
| 539 | 20240913 | 101700 | 1627901295 | 3465 | 3465 | 3465 | 3465 | 1188 |
| 540 | 20240913 | 101600 | 1623784875 | 3470 | 3465 | 3470 | 3465 | 1531 |
| 541 | 20240913 | 101500 | 1618474555 | 3465 | 3465 | 3465 | 3465 | 2492 |
| 542 | 20240913 | 101400 | 1609839775 | 3470 | 3470 | 3470 | 3465 | 2740 |
| 543 | 20240913 | 101300 | 1600335075 | 3475 | 3475 | 3475 | 3475 | 0 |
| 544 | 20240913 | 101200 | 1600335075 | 3475 | 3470 | 3475 | 3470 | 946 |
| 545 | 20240913 | 101100 | 1597051670 | 3470 | 3470 | 3475 | 3470 | 499 |
| 546 | 20240913 | 101000 | 1595320085 | 3475 | 3465 | 3475 | 3465 | 197 |
| 547 | 20240913 | 100900 | 1594636965 | 3470 | 3465 | 3470 | 3465 | 488 |
| 548 | 20240913 | 100800 | 1592944030 | 3465 | 3470 | 3470 | 3465 | 2 |
| 549 | 20240913 | 100700 | 1592937095 | 3465 | 3470 | 3470 | 3460 | 3420 |
| 550 | 20240913 | 100600 | 1581093430 | 3480 | 3475 | 3480 | 3465 | 2092 |
| 551 | 20240913 | 100500 | 1573832645 | 3475 | 3475 | 3480 | 3475 | 598 |
| 552 | 20240913 | 100400 | 1571754545 | 3480 | 3490 | 3490 | 3480 | 683 |
| 553 | 20240913 | 100300 | 1569377665 | 3490 | 3490 | 3490 | 3480 | 119 |
| 554 | 20240913 | 100200 | 1568962445 | 3480 | 3475 | 3485 | 3475 | 485 |
| 555 | 20240913 | 100100 | 1567275070 | 3475 | 3475 | 3475 | 3470 | 849 |
| 556 | 20240913 | 100000 | 1564328390 | 3475 | 3470 | 3475 | 3470 | 128 |
| 557 | 20240913 | 095900 | 1563884170 | 3470 | 3485 | 3485 | 3460 | 14446 |
| 558 | 20240913 | 095800 | 1513719540 | 3490 | 3485 | 3490 | 3485 | 834 |
| 559 | 20240913 | 095700 | 1510812995 | 3490 | 3490 | 3490 | 3490 | 1651 |
| 560 | 20240913 | 095600 | 1505051005 | 3490 | 3490 | 3490 | 3490 | 702 |
| 561 | 20240913 | 095500 | 1502601025 | 3495 | 3490 | 3495 | 3490 | 715 |
| 562 | 20240913 | 095400 | 1500105625 | 3490 | 3495 | 3495 | 3490 | 392 |
| 563 | 20240913 | 095300 | 1498735595 | 3495 | 3505 | 3505 | 3495 | 482 |
| 564 | 20240913 | 095200 | 1497050875 | 3510 | 3495 | 3510 | 3495 | 897 |
| 565 | 20240913 | 095100 | 1493915750 | 3510 | 3495 | 3510 | 3495 | 316 |
| 566 | 20240913 | 095000 | 1492809830 | 3495 | 3490 | 3495 | 3490 | 350 |
| 567 | 20240913 | 094900 | 1491586585 | 3495 | 3500 | 3500 | 3490 | 3178 |
| 568 | 20240913 | 094800 | 1480479505 | 3500 | 3500 | 3510 | 3500 | 253 |
| 569 | 20240913 | 094700 | 1479592475 | 3510 | 3500 | 3510 | 3500 | 32 |
| 570 | 20240913 | 094600 | 1479480165 | 3510 | 3495 | 3510 | 3490 | 657 |
| 571 | 20240913 | 094500 | 1477183900 | 3495 | 3500 | 3500 | 3495 | 238 |
| 572 | 20240913 | 094400 | 1476351385 | 3500 | 3500 | 3510 | 3500 | 2119 |
| 573 | 20240913 | 094300 | 1468934585 | 3500 | 3505 | 3505 | 3500 | 1136 |
| 574 | 20240913 | 094200 | 1464956570 | 3505 | 3500 | 3510 | 3500 | 110 |
| 575 | 20240913 | 094100 | 1464570940 | 3500 | 3510 | 3510 | 3500 | 2697 |
| 576 | 20240913 | 094000 | 1455118770 | 3505 | 3505 | 3510 | 3505 | 114 |
| 577 | 20240913 | 093900 | 1454718700 | 3510 | 3515 | 3520 | 3510 | 2633 |
| 578 | 20240913 | 093800 | 1445473580 | 3515 | 3520 | 3520 | 3515 | 3320 |
| 579 | 20240913 | 093700 | 1433798680 | 3520 | 3525 | 3525 | 3520 | 730 |
| 580 | 20240913 | 093600 | 1431228145 | 3525 | 3520 | 3525 | 3520 | 1577 |
| 581 | 20240913 | 093500 | 1425671605 | 3520 | 3515 | 3520 | 3515 | 1342 |
| 582 | 20240913 | 093400 | 1420950335 | 3520 | 3515 | 3520 | 3510 | 570 |
| 583 | 20240913 | 093300 | 1418946895 | 3515 | 3530 | 3530 | 3515 | 4537 |
| 584 | 20240913 | 093200 | 1402980650 | 3530 | 3510 | 3530 | 3510 | 4048 |
| 585 | 20240913 | 093100 | 1388731445 | 3510 | 3495 | 3510 | 3495 | 3228 |
| 586 | 20240913 | 093000 | 1377427695 | 3485 | 3485 | 3495 | 3485 | 923 |
| 587 | 20240913 | 092900 | 1374210920 | 3485 | 3485 | 3495 | 3480 | 1843 |
| 588 | 20240913 | 092800 | 1367788845 | 3485 | 3485 | 3490 | 3480 | 5835 |
| 589 | 20240913 | 092700 | 1347476675 | 3490 | 3495 | 3495 | 3490 | 3950 |
| 590 | 20240913 | 092600 | 1333685800 | 3500 | 3485 | 3500 | 3480 | 10563 |
| 591 | 20240913 | 092500 | 1296804440 | 3485 | 3475 | 3490 | 3470 | 2474 |
| 592 | 20240913 | 092400 | 1288191715 | 3465 | 3465 | 3480 | 3460 | 4129 |
| 593 | 20240913 | 092300 | 1273875500 | 3470 | 3450 | 3470 | 3450 | 7407 |
| 594 | 20240913 | 092200 | 1248261820 | 3450 | 3490 | 3495 | 3445 | 37064 |
| 595 | 20240913 | 092100 | 1119777020 | 3490 | 3505 | 3505 | 3490 | 11254 |
| 596 | 20240913 | 092000 | 1080413290 | 3505 | 3515 | 3535 | 3505 | 5788 |
| 597 | 20240913 | 091900 | 1060109095 | 3515 | 3540 | 3545 | 3515 | 16140 |
| 598 | 20240913 | 091800 | 1003158585 | 3540 | 3540 | 3550 | 3540 | 1385 |
| 599 | 20240913 | 091700 | 998251615 | 3545 | 3545 | 3545 | 3540 | 770 |
| 600 | 20240913 | 091600 | 995524690 | 3540 | 3535 | 3545 | 3530 | 2310 |
| 601 | 20240913 | 091500 | 987355075 | 3535 | 3540 | 3545 | 3530 | 1936 |
| 602 | 20240913 | 091400 | 980506745 | 3530 | 3530 | 3540 | 3525 | 2304 |
| 603 | 20240913 | 091300 | 972373030 | 3525 | 3520 | 3540 | 3520 | 9935 |
| 604 | 20240913 | 091200 | 937304655 | 3520 | 3565 | 3575 | 3520 | 25234 |
| 605 | 20240913 | 091100 | 847806850 | 3580 | 3570 | 3580 | 3565 | 3206 |
| 606 | 20240913 | 091000 | 836377230 | 3565 | 3565 | 3580 | 3565 | 5618 |
| 607 | 20240913 | 090900 | 816340475 | 3565 | 3570 | 3575 | 3565 | 3419 |
| 608 | 20240913 | 090800 | 804133710 | 3570 | 3580 | 3585 | 3555 | 32216 |
| 609 | 20240913 | 090700 | 689193280 | 3580 | 3600 | 3600 | 3580 | 12526 |
| 610 | 20240913 | 090600 | 644231865 | 3600 | 3600 | 3610 | 3590 | 13941 |
| 611 | 20240913 | 090500 | 594024910 | 3600 | 3595 | 3600 | 3585 | 4641 |
| 612 | 20240913 | 090400 | 577353215 | 3595 | 3590 | 3600 | 3585 | 5303 |
| 613 | 20240913 | 090300 | 558292760 | 3590 | 3590 | 3600 | 3585 | 8354 |
| 614 | 20240913 | 090200 | 528299385 | 3590 | 3590 | 3600 | 3580 | 18280 |
| 615 | 20240913 | 090100 | 462679090 | 3590 | 3625 | 3630 | 3570 | 46601 |
| 616 | 20240913 | 090000 | 295362900 | 3630 | 3650 | 3660 | 3600 | 81114 |