29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240910 | 184000 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 7276 |
| 3 | 20240910 | 183900 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 4 | 20240910 | 183800 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 5 | 20240910 | 183700 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 6 | 20240910 | 183600 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 7 | 20240910 | 183500 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 8 | 20240910 | 183400 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 9 | 20240910 | 183300 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 10 | 20240910 | 183200 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 11 | 20240910 | 183100 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 12 | 20240910 | 183000 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 13 | 20240910 | 182900 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 14 | 20240910 | 182800 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 15 | 20240910 | 182700 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 16 | 20240910 | 182600 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 17 | 20240910 | 182500 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 18 | 20240910 | 182400 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 19 | 20240910 | 182300 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 20 | 20240910 | 182200 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 21 | 20240910 | 182100 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 22 | 20240910 | 182000 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 23 | 20240910 | 181900 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 24 | 20240910 | 181800 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 25 | 20240910 | 181700 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 26 | 20240910 | 181600 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 27 | 20240910 | 181500 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 28 | 20240910 | 181400 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 29 | 20240910 | 181300 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 30 | 20240910 | 181200 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 31 | 20240910 | 181100 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 32 | 20240910 | 181000 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 7276 |
| 33 | 20240910 | 180900 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 34 | 20240910 | 180800 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 35 | 20240910 | 180700 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 36 | 20240910 | 180600 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 37 | 20240910 | 180500 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 38 | 20240910 | 180400 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 39 | 20240910 | 180300 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 40 | 20240910 | 180200 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 41 | 20240910 | 180100 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 42 | 20240910 | 180000 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 43 | 20240910 | 175900 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 44 | 20240910 | 175800 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 45 | 20240910 | 175700 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 46 | 20240910 | 175600 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 47 | 20240910 | 175500 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 48 | 20240910 | 175400 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 49 | 20240910 | 175300 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 50 | 20240910 | 175200 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 51 | 20240910 | 175100 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 52 | 20240910 | 175000 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 53 | 20240910 | 174900 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 54 | 20240910 | 174800 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 55 | 20240910 | 174700 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 56 | 20240910 | 174600 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 57 | 20240910 | 174500 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 58 | 20240910 | 174400 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 59 | 20240910 | 174300 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 60 | 20240910 | 174200 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 61 | 20240910 | 174100 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 62 | 20240910 | 174000 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 7276 |
| 63 | 20240910 | 173900 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 64 | 20240910 | 173800 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 65 | 20240910 | 173700 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 66 | 20240910 | 173600 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 67 | 20240910 | 173500 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 68 | 20240910 | 173400 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 69 | 20240910 | 173300 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 70 | 20240910 | 173200 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 71 | 20240910 | 173100 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 72 | 20240910 | 173000 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 73 | 20240910 | 172900 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 74 | 20240910 | 172800 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 75 | 20240910 | 172700 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 76 | 20240910 | 172600 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 77 | 20240910 | 172500 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 78 | 20240910 | 172400 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 79 | 20240910 | 172300 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 80 | 20240910 | 172200 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 81 | 20240910 | 172100 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 82 | 20240910 | 172000 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 83 | 20240910 | 171900 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 84 | 20240910 | 171800 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 85 | 20240910 | 171700 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 86 | 20240910 | 171600 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 87 | 20240910 | 171500 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 88 | 20240910 | 171400 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 89 | 20240910 | 171300 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 90 | 20240910 | 171200 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 91 | 20240910 | 171100 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 92 | 20240910 | 171000 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 7276 |
| 93 | 20240910 | 170900 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 94 | 20240910 | 170800 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 95 | 20240910 | 170700 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 96 | 20240910 | 170600 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 97 | 20240910 | 170500 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 98 | 20240910 | 170400 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 99 | 20240910 | 170300 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 100 | 20240910 | 170200 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 101 | 20240910 | 170100 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 102 | 20240910 | 170000 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 103 | 20240910 | 165900 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 104 | 20240910 | 165800 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 105 | 20240910 | 165700 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 106 | 20240910 | 165600 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 107 | 20240910 | 165500 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 108 | 20240910 | 165400 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 109 | 20240910 | 165300 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 110 | 20240910 | 165200 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 111 | 20240910 | 165100 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 112 | 20240910 | 165000 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 113 | 20240910 | 164900 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 114 | 20240910 | 164800 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 115 | 20240910 | 164700 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 116 | 20240910 | 164600 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 117 | 20240910 | 164500 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 118 | 20240910 | 164400 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 119 | 20240910 | 164300 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 120 | 20240910 | 164200 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 121 | 20240910 | 164100 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 122 | 20240910 | 164000 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 7276 |
| 123 | 20240910 | 163900 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 124 | 20240910 | 163800 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 125 | 20240910 | 163700 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 126 | 20240910 | 163600 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 127 | 20240910 | 163500 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 128 | 20240910 | 163400 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 129 | 20240910 | 163300 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 130 | 20240910 | 163200 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 131 | 20240910 | 163100 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 132 | 20240910 | 163000 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 133 | 20240910 | 162900 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 134 | 20240910 | 162800 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 135 | 20240910 | 162700 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 136 | 20240910 | 162600 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 137 | 20240910 | 162500 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 138 | 20240910 | 162400 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 139 | 20240910 | 162300 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 140 | 20240910 | 162200 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 141 | 20240910 | 162100 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 142 | 20240910 | 162000 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 143 | 20240910 | 161900 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 144 | 20240910 | 161800 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 145 | 20240910 | 161700 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 146 | 20240910 | 161600 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 147 | 20240910 | 161500 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 148 | 20240910 | 161400 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 149 | 20240910 | 161300 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 150 | 20240910 | 161200 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 151 | 20240910 | 161100 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 152 | 20240910 | 161000 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 7276 |
| 153 | 20240910 | 160900 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 154 | 20240910 | 160800 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 155 | 20240910 | 160700 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 156 | 20240910 | 160600 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 157 | 20240910 | 160500 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 158 | 20240910 | 160400 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 159 | 20240910 | 160300 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 160 | 20240910 | 160200 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 161 | 20240910 | 160100 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 162 | 20240910 | 160000 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 163 | 20240910 | 155900 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 164 | 20240910 | 155800 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 165 | 20240910 | 155700 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 166 | 20240910 | 155600 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 167 | 20240910 | 155500 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 168 | 20240910 | 155400 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 169 | 20240910 | 155300 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 170 | 20240910 | 155200 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 171 | 20240910 | 155100 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 172 | 20240910 | 155000 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 173 | 20240910 | 154900 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 174 | 20240910 | 154800 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 175 | 20240910 | 154700 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 176 | 20240910 | 154600 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 177 | 20240910 | 154500 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 178 | 20240910 | 154400 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 179 | 20240910 | 154300 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 180 | 20240910 | 154200 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 181 | 20240910 | 154100 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 182 | 20240910 | 154000 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 7276 |
| 183 | 20240910 | 153900 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 184 | 20240910 | 153800 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 185 | 20240910 | 153700 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 186 | 20240910 | 153600 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 187 | 20240910 | 153500 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 188 | 20240910 | 153400 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 189 | 20240910 | 153300 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 190 | 20240910 | 153200 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 191 | 20240910 | 153100 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 0 |
| 192 | 20240910 | 153000 | 1891073820 | 4545 | 4545 | 4545 | 4545 | 7276 |
| 193 | 20240910 | 152900 | 1858004400 | 4580 | 4580 | 4580 | 4580 | 0 |
| 194 | 20240910 | 152800 | 1858004400 | 4580 | 4580 | 4580 | 4580 | 0 |
| 195 | 20240910 | 152700 | 1858004400 | 4580 | 4580 | 4580 | 4580 | 0 |
| 196 | 20240910 | 152600 | 1858004400 | 4580 | 4580 | 4580 | 4580 | 0 |
| 197 | 20240910 | 152500 | 1858004400 | 4580 | 4580 | 4580 | 4580 | 0 |
| 198 | 20240910 | 152400 | 1858004400 | 4580 | 4580 | 4580 | 4580 | 0 |
| 199 | 20240910 | 152300 | 1858004400 | 4580 | 4580 | 4580 | 4580 | 0 |
| 200 | 20240910 | 152200 | 1858004400 | 4580 | 4580 | 4580 | 4580 | 0 |
| 201 | 20240910 | 152100 | 1858004400 | 4580 | 4580 | 4580 | 4580 | 0 |
| 202 | 20240910 | 152000 | 1858004400 | 4580 | 4580 | 4580 | 4580 | 0 |
| 203 | 20240910 | 151900 | 1858004400 | 4580 | 4575 | 4580 | 4575 | 976 |
| 204 | 20240910 | 151800 | 1853538840 | 4575 | 4575 | 4575 | 4575 | 235 |
| 205 | 20240910 | 151700 | 1852463715 | 4570 | 4570 | 4570 | 4565 | 118 |
| 206 | 20240910 | 151600 | 1851924540 | 4575 | 4570 | 4575 | 4570 | 349 |
| 207 | 20240910 | 151500 | 1850328085 | 4570 | 4565 | 4570 | 4565 | 889 |
| 208 | 20240910 | 151400 | 1846265360 | 4570 | 4570 | 4570 | 4565 | 1542 |
| 209 | 20240910 | 151300 | 1839222435 | 4570 | 4560 | 4570 | 4560 | 1033 |
| 210 | 20240910 | 151200 | 1834501795 | 4550 | 4565 | 4565 | 4550 | 2591 |
| 211 | 20240910 | 151100 | 1822698350 | 4565 | 4565 | 4570 | 4565 | 671 |
| 212 | 20240910 | 151000 | 1819635230 | 4565 | 4560 | 4565 | 4560 | 819 |
| 213 | 20240910 | 150900 | 1815896625 | 4565 | 4560 | 4565 | 4560 | 477 |
| 214 | 20240910 | 150800 | 1813720195 | 4565 | 4555 | 4565 | 4550 | 508 |
| 215 | 20240910 | 150700 | 1811408620 | 4555 | 4565 | 4565 | 4555 | 3128 |
| 216 | 20240910 | 150600 | 1797151435 | 4565 | 4570 | 4570 | 4565 | 280 |
| 217 | 20240910 | 150500 | 1795871860 | 4570 | 4570 | 4570 | 4570 | 0 |
| 218 | 20240910 | 150400 | 1795871860 | 4570 | 4570 | 4570 | 4570 | 2303 |
| 219 | 20240910 | 150300 | 1785347150 | 4575 | 4570 | 4575 | 4570 | 346 |
| 220 | 20240910 | 150200 | 1783764300 | 4570 | 4565 | 4570 | 4565 | 1217 |
| 221 | 20240910 | 150100 | 1778203690 | 4565 | 4575 | 4575 | 4565 | 1176 |
| 222 | 20240910 | 150000 | 1772831075 | 4575 | 4570 | 4575 | 4570 | 6 |
| 223 | 20240910 | 145900 | 1772803650 | 4570 | 4565 | 4570 | 4565 | 26 |
| 224 | 20240910 | 145800 | 1772684910 | 4565 | 4560 | 4565 | 4560 | 34 |
| 225 | 20240910 | 145700 | 1772529835 | 4560 | 4565 | 4565 | 4560 | 1014 |
| 226 | 20240910 | 145600 | 1767903100 | 4570 | 4565 | 4570 | 4565 | 317 |
| 227 | 20240910 | 145500 | 1766454495 | 4565 | 4570 | 4570 | 4565 | 331 |
| 228 | 20240910 | 145400 | 1764942475 | 4570 | 4570 | 4570 | 4570 | 198 |
| 229 | 20240910 | 145300 | 1764037615 | 4570 | 4570 | 4575 | 4570 | 296 |
| 230 | 20240910 | 145200 | 1762683540 | 4570 | 4570 | 4570 | 4570 | 10 |
| 231 | 20240910 | 145100 | 1762637840 | 4570 | 4570 | 4570 | 4565 | 1004 |
| 232 | 20240910 | 145000 | 1758054450 | 4575 | 4575 | 4575 | 4575 | 299 |
| 233 | 20240910 | 144900 | 1756686525 | 4575 | 4580 | 4580 | 4575 | 376 |
| 234 | 20240910 | 144800 | 1754966315 | 4575 | 4575 | 4575 | 4575 | 26 |
| 235 | 20240910 | 144700 | 1754847365 | 4575 | 4575 | 4575 | 4575 | 0 |
| 236 | 20240910 | 144600 | 1754847365 | 4575 | 4575 | 4575 | 4575 | 300 |
| 237 | 20240910 | 144500 | 1753474865 | 4575 | 4565 | 4575 | 4565 | 1383 |
| 238 | 20240910 | 144400 | 1747160895 | 4560 | 4560 | 4560 | 4560 | 120 |
| 239 | 20240910 | 144300 | 1746613695 | 4555 | 4560 | 4560 | 4555 | 1552 |
| 240 | 20240910 | 144200 | 1739543535 | 4570 | 4560 | 4570 | 4560 | 42 |
| 241 | 20240910 | 144100 | 1739351930 | 4555 | 4565 | 4565 | 4555 | 363 |
| 242 | 20240910 | 144000 | 1737697175 | 4570 | 4565 | 4570 | 4565 | 291 |
| 243 | 20240910 | 143900 | 1736368755 | 4560 | 4560 | 4560 | 4560 | 2350 |
| 244 | 20240910 | 143800 | 1725652755 | 4565 | 4570 | 4570 | 4565 | 2418 |
| 245 | 20240910 | 143700 | 1714614580 | 4570 | 4570 | 4570 | 4570 | 292 |
| 246 | 20240910 | 143600 | 1713280140 | 4570 | 4570 | 4570 | 4570 | 709 |
| 247 | 20240910 | 143500 | 1710040010 | 4570 | 4570 | 4570 | 4570 | 500 |
| 248 | 20240910 | 143400 | 1707755010 | 4565 | 4565 | 4565 | 4565 | 458 |
| 249 | 20240910 | 143300 | 1705664240 | 4570 | 4570 | 4570 | 4570 | 262 |
| 250 | 20240910 | 143200 | 1704466900 | 4570 | 4575 | 4575 | 4570 | 239 |
| 251 | 20240910 | 143100 | 1703374665 | 4570 | 4570 | 4570 | 4570 | 278 |
| 252 | 20240910 | 143000 | 1702104205 | 4570 | 4570 | 4570 | 4570 | 1036 |
| 253 | 20240910 | 142900 | 1697369685 | 4575 | 4575 | 4580 | 4575 | 456 |
| 254 | 20240910 | 142800 | 1695283480 | 4570 | 4570 | 4570 | 4570 | 60 |
| 255 | 20240910 | 142700 | 1695009280 | 4570 | 4570 | 4570 | 4570 | 1707 |
| 256 | 20240910 | 142600 | 1687208290 | 4575 | 4580 | 4580 | 4575 | 861 |
| 257 | 20240910 | 142500 | 1683269140 | 4580 | 4575 | 4580 | 4575 | 222 |
| 258 | 20240910 | 142400 | 1682252580 | 4580 | 4575 | 4580 | 4575 | 324 |
| 259 | 20240910 | 142300 | 1680768910 | 4575 | 4575 | 4575 | 4575 | 68 |
| 260 | 20240910 | 142200 | 1680457810 | 4580 | 4580 | 4580 | 4580 | 1305 |
| 261 | 20240910 | 142100 | 1674480910 | 4590 | 4590 | 4590 | 4590 | 1 |
| 262 | 20240910 | 142000 | 1674476320 | 4580 | 4575 | 4580 | 4575 | 421 |
| 263 | 20240910 | 141900 | 1672548640 | 4590 | 4590 | 4590 | 4590 | 0 |
| 264 | 20240910 | 141800 | 1672548640 | 4590 | 4585 | 4590 | 4585 | 22 |
| 265 | 20240910 | 141700 | 1672447760 | 4570 | 4570 | 4570 | 4570 | 575 |
| 266 | 20240910 | 141600 | 1669820010 | 4570 | 4570 | 4570 | 4565 | 434 |
| 267 | 20240910 | 141500 | 1667837125 | 4570 | 4570 | 4570 | 4570 | 303 |
| 268 | 20240910 | 141400 | 1666452415 | 4570 | 4565 | 4570 | 4565 | 310 |
| 269 | 20240910 | 141300 | 1665037215 | 4570 | 4575 | 4585 | 4570 | 1034 |
| 270 | 20240910 | 141200 | 1660311680 | 4575 | 4575 | 4575 | 4575 | 358 |
| 271 | 20240910 | 141100 | 1658673830 | 4575 | 4575 | 4575 | 4575 | 66 |
| 272 | 20240910 | 141000 | 1658371880 | 4575 | 4575 | 4575 | 4575 | 236 |
| 273 | 20240910 | 140900 | 1657292180 | 4590 | 4590 | 4590 | 4590 | 0 |
| 274 | 20240910 | 140800 | 1657292180 | 4590 | 4565 | 4590 | 4565 | 101 |
| 275 | 20240910 | 140700 | 1656831090 | 4570 | 4570 | 4570 | 4570 | 892 |
| 276 | 20240910 | 140600 | 1652754650 | 4570 | 4580 | 4580 | 4570 | 546 |
| 277 | 20240910 | 140500 | 1650255500 | 4590 | 4590 | 4590 | 4590 | 0 |
| 278 | 20240910 | 140400 | 1650255500 | 4590 | 4590 | 4590 | 4590 | 2 |
| 279 | 20240910 | 140300 | 1650246320 | 4570 | 4575 | 4590 | 4570 | 719 |
| 280 | 20240910 | 140200 | 1646959425 | 4595 | 4595 | 4595 | 4595 | 1 |
| 281 | 20240910 | 140100 | 1646954830 | 4570 | 4590 | 4590 | 4570 | 560 |
| 282 | 20240910 | 140000 | 1644388500 | 4585 | 4590 | 4590 | 4585 | 10 |
| 283 | 20240910 | 135900 | 1644342640 | 4590 | 4590 | 4590 | 4590 | 190 |
| 284 | 20240910 | 135800 | 1643470540 | 4590 | 4590 | 4590 | 4590 | 317 |
| 285 | 20240910 | 135700 | 1642015510 | 4590 | 4590 | 4590 | 4590 | 0 |
| 286 | 20240910 | 135600 | 1642015510 | 4590 | 4590 | 4590 | 4590 | 183 |
| 287 | 20240910 | 135500 | 1641175540 | 4590 | 4590 | 4590 | 4590 | 109 |
| 288 | 20240910 | 135400 | 1640675230 | 4590 | 4590 | 4590 | 4590 | 330 |
| 289 | 20240910 | 135300 | 1639160530 | 4590 | 4590 | 4590 | 4590 | 247 |
| 290 | 20240910 | 135200 | 1638026800 | 4590 | 4590 | 4590 | 4590 | 1 |
| 291 | 20240910 | 135100 | 1638022210 | 4595 | 4585 | 4595 | 4585 | 206 |
| 292 | 20240910 | 135000 | 1637077680 | 4585 | 4585 | 4585 | 4585 | 6 |
| 293 | 20240910 | 134900 | 1637050170 | 4590 | 4590 | 4590 | 4590 | 1223 |
| 294 | 20240910 | 134800 | 1631436600 | 4590 | 4590 | 4590 | 4590 | 286 |
| 295 | 20240910 | 134700 | 1630123860 | 4585 | 4595 | 4595 | 4585 | 275 |
| 296 | 20240910 | 134600 | 1628862975 | 4585 | 4585 | 4585 | 4585 | 214 |
| 297 | 20240910 | 134500 | 1627881785 | 4600 | 4600 | 4600 | 4600 | 0 |
| 298 | 20240910 | 134400 | 1627881785 | 4600 | 4590 | 4600 | 4590 | 810 |
| 299 | 20240910 | 134300 | 1624163875 | 4600 | 4585 | 4600 | 4575 | 912 |
| 300 | 20240910 | 134200 | 1619987655 | 4600 | 4580 | 4600 | 4580 | 2 |
| 301 | 20240910 | 134100 | 1619978475 | 4600 | 4590 | 4600 | 4580 | 1720 |
| 302 | 20240910 | 134000 | 1612097845 | 4590 | 4595 | 4595 | 4590 | 203 |
| 303 | 20240910 | 133900 | 1611165065 | 4605 | 4605 | 4605 | 4605 | 0 |
| 304 | 20240910 | 133800 | 1611165065 | 4605 | 4595 | 4605 | 4595 | 316 |
| 305 | 20240910 | 133700 | 1609713035 | 4590 | 4595 | 4600 | 4590 | 420 |
| 306 | 20240910 | 133600 | 1607783100 | 4595 | 4600 | 4600 | 4595 | 255 |
| 307 | 20240910 | 133500 | 1606611025 | 4600 | 4600 | 4600 | 4600 | 50 |
| 308 | 20240910 | 133400 | 1606381025 | 4605 | 4590 | 4605 | 4585 | 757 |
| 309 | 20240910 | 133300 | 1602907305 | 4585 | 4585 | 4585 | 4585 | 45 |
| 310 | 20240910 | 133200 | 1602700980 | 4605 | 4600 | 4605 | 4585 | 1152 |
| 311 | 20240910 | 133100 | 1597414955 | 4600 | 4600 | 4600 | 4600 | 20 |
| 312 | 20240910 | 133000 | 1597322955 | 4590 | 4585 | 4590 | 4585 | 245 |
| 313 | 20240910 | 132900 | 1596198435 | 4585 | 4590 | 4590 | 4585 | 1361 |
| 314 | 20240910 | 132800 | 1589952695 | 4595 | 4595 | 4595 | 4595 | 513 |
| 315 | 20240910 | 132700 | 1587595460 | 4600 | 4600 | 4600 | 4600 | 0 |
| 316 | 20240910 | 132600 | 1587595460 | 4600 | 4600 | 4600 | 4600 | 1 |
| 317 | 20240910 | 132500 | 1587590860 | 4590 | 4600 | 4600 | 4590 | 511 |
| 318 | 20240910 | 132400 | 1585243845 | 4605 | 4600 | 4605 | 4590 | 1824 |
| 319 | 20240910 | 132300 | 1576864350 | 4605 | 4605 | 4605 | 4605 | 199 |
| 320 | 20240910 | 132200 | 1575947955 | 4600 | 4605 | 4605 | 4600 | 681 |
| 321 | 20240910 | 132100 | 1572813750 | 4605 | 4605 | 4605 | 4605 | 275 |
| 322 | 20240910 | 132000 | 1571547375 | 4610 | 4610 | 4610 | 4610 | 190 |
| 323 | 20240910 | 131900 | 1570671475 | 4610 | 4610 | 4610 | 4610 | 1 |
| 324 | 20240910 | 131800 | 1570666865 | 4610 | 4610 | 4610 | 4610 | 1135 |
| 325 | 20240910 | 131700 | 1565434515 | 4610 | 4605 | 4610 | 4605 | 261 |
| 326 | 20240910 | 131600 | 1564231445 | 4605 | 4605 | 4605 | 4605 | 50 |
| 327 | 20240910 | 131500 | 1564001195 | 4605 | 4605 | 4605 | 4605 | 0 |
| 328 | 20240910 | 131400 | 1564001195 | 4605 | 4605 | 4605 | 4605 | 250 |
| 329 | 20240910 | 131300 | 1562849945 | 4605 | 4605 | 4605 | 4605 | 111 |
| 330 | 20240910 | 131200 | 1562338790 | 4605 | 4605 | 4605 | 4605 | 489 |
| 331 | 20240910 | 131100 | 1560086945 | 4600 | 4600 | 4600 | 4600 | 0 |
| 332 | 20240910 | 131000 | 1560086945 | 4600 | 4600 | 4600 | 4600 | 0 |
| 333 | 20240910 | 130900 | 1560086945 | 4600 | 4600 | 4600 | 4600 | 299 |
| 334 | 20240910 | 130800 | 1558711545 | 4595 | 4595 | 4595 | 4595 | 7 |
| 335 | 20240910 | 130700 | 1558679380 | 4600 | 4605 | 4605 | 4600 | 615 |
| 336 | 20240910 | 130600 | 1555849375 | 4605 | 4605 | 4605 | 4605 | 62 |
| 337 | 20240910 | 130500 | 1555563865 | 4610 | 4610 | 4610 | 4610 | 3 |
| 338 | 20240910 | 130400 | 1555550035 | 4595 | 4595 | 4595 | 4595 | 112 |
| 339 | 20240910 | 130300 | 1555035395 | 4595 | 4600 | 4600 | 4595 | 2352 |
| 340 | 20240910 | 130200 | 1544227675 | 4600 | 4600 | 4600 | 4600 | 298 |
| 341 | 20240910 | 130100 | 1542856875 | 4600 | 4605 | 4605 | 4600 | 148 |
| 342 | 20240910 | 130000 | 1542176070 | 4605 | 4610 | 4610 | 4605 | 206 |
| 343 | 20240910 | 125900 | 1541227420 | 4600 | 4600 | 4605 | 4600 | 400 |
| 344 | 20240910 | 125800 | 1539385975 | 4605 | 4605 | 4605 | 4605 | 0 |
| 345 | 20240910 | 125700 | 1539385975 | 4605 | 4605 | 4605 | 4605 | 211 |
| 346 | 20240910 | 125600 | 1538414320 | 4610 | 4610 | 4610 | 4610 | 130 |
| 347 | 20240910 | 125500 | 1537815020 | 4610 | 4610 | 4610 | 4605 | 893 |
| 348 | 20240910 | 125400 | 1533702740 | 4605 | 4605 | 4605 | 4600 | 464 |
| 349 | 20240910 | 125300 | 1531567250 | 4605 | 4605 | 4605 | 4600 | 262 |
| 350 | 20240910 | 125200 | 1530362040 | 4600 | 4600 | 4600 | 4600 | 254 |
| 351 | 20240910 | 125100 | 1529193640 | 4600 | 4600 | 4600 | 4600 | 30 |
| 352 | 20240910 | 125000 | 1529055640 | 4600 | 4600 | 4600 | 4600 | 0 |
| 353 | 20240910 | 124900 | 1529055640 | 4600 | 4600 | 4600 | 4600 | 590 |
| 354 | 20240910 | 124800 | 1526341640 | 4595 | 4595 | 4595 | 4595 | 10 |
| 355 | 20240910 | 124700 | 1526295690 | 4600 | 4605 | 4610 | 4600 | 19 |
| 356 | 20240910 | 124600 | 1526208275 | 4600 | 4600 | 4600 | 4600 | 299 |
| 357 | 20240910 | 124500 | 1524832875 | 4595 | 4600 | 4600 | 4595 | 307 |
| 358 | 20240910 | 124400 | 1523420700 | 4590 | 4590 | 4590 | 4590 | 1 |
| 359 | 20240910 | 124300 | 1523416110 | 4590 | 4600 | 4600 | 4590 | 821 |
| 360 | 20240910 | 124200 | 1519639840 | 4595 | 4595 | 4595 | 4595 | 0 |
| 361 | 20240910 | 124100 | 1519639840 | 4595 | 4595 | 4595 | 4595 | 212 |
| 362 | 20240910 | 124000 | 1518665700 | 4595 | 4595 | 4595 | 4595 | 0 |
| 363 | 20240910 | 123900 | 1518665700 | 4595 | 4600 | 4600 | 4595 | 322 |
| 364 | 20240910 | 123800 | 1517184600 | 4595 | 4595 | 4595 | 4595 | 198 |
| 365 | 20240910 | 123700 | 1516274790 | 4595 | 4595 | 4595 | 4595 | 1000 |
| 366 | 20240910 | 123600 | 1511679790 | 4595 | 4595 | 4595 | 4595 | 290 |
| 367 | 20240910 | 123500 | 1510347240 | 4590 | 4590 | 4590 | 4590 | 0 |
| 368 | 20240910 | 123400 | 1510347240 | 4590 | 4595 | 4595 | 4590 | 529 |
| 369 | 20240910 | 123300 | 1507918080 | 4590 | 4590 | 4590 | 4590 | 304 |
| 370 | 20240910 | 123200 | 1506522720 | 4600 | 4600 | 4600 | 4600 | 1 |
| 371 | 20240910 | 123100 | 1506518120 | 4600 | 4580 | 4600 | 4580 | 667 |
| 372 | 20240910 | 123000 | 1503463240 | 4590 | 4590 | 4590 | 4590 | 470 |
| 373 | 20240910 | 122900 | 1501305940 | 4595 | 4595 | 4595 | 4595 | 310 |
| 374 | 20240910 | 122800 | 1499881490 | 4595 | 4600 | 4600 | 4595 | 293 |
| 375 | 20240910 | 122700 | 1498534195 | 4600 | 4600 | 4600 | 4600 | 10 |
| 376 | 20240910 | 122600 | 1498488195 | 4600 | 4600 | 4600 | 4600 | 266 |
| 377 | 20240910 | 122500 | 1497264595 | 4595 | 4595 | 4595 | 4595 | 150 |
| 378 | 20240910 | 122400 | 1496575345 | 4595 | 4595 | 4595 | 4595 | 75 |
| 379 | 20240910 | 122300 | 1496230720 | 4600 | 4600 | 4600 | 4600 | 308 |
| 380 | 20240910 | 122200 | 1494813920 | 4600 | 4600 | 4600 | 4600 | 1 |
| 381 | 20240910 | 122100 | 1494809320 | 4595 | 4595 | 4595 | 4595 | 152 |
| 382 | 20240910 | 122000 | 1494110880 | 4590 | 4590 | 4595 | 4590 | 543 |
| 383 | 20240910 | 121900 | 1491618505 | 4580 | 4580 | 4580 | 4580 | 0 |
| 384 | 20240910 | 121800 | 1491618505 | 4580 | 4580 | 4580 | 4580 | 170 |
| 385 | 20240910 | 121700 | 1490839905 | 4585 | 4585 | 4585 | 4585 | 0 |
| 386 | 20240910 | 121600 | 1490839905 | 4585 | 4585 | 4585 | 4585 | 273 |
| 387 | 20240910 | 121500 | 1489588200 | 4590 | 4590 | 4590 | 4590 | 201 |
| 388 | 20240910 | 121400 | 1488665610 | 4575 | 4580 | 4590 | 4575 | 1750 |
| 389 | 20240910 | 121300 | 1480653570 | 4590 | 4590 | 4590 | 4590 | 0 |
| 390 | 20240910 | 121200 | 1480653570 | 4590 | 4590 | 4595 | 4580 | 586 |
| 391 | 20240910 | 121100 | 1477967200 | 4595 | 4595 | 4595 | 4595 | 0 |
| 392 | 20240910 | 121000 | 1477967200 | 4595 | 4590 | 4595 | 4590 | 265 |
| 393 | 20240910 | 120900 | 1476750845 | 4595 | 4585 | 4595 | 4585 | 364 |
| 394 | 20240910 | 120800 | 1475081895 | 4585 | 4585 | 4585 | 4585 | 160 |
| 395 | 20240910 | 120700 | 1474348295 | 4580 | 4580 | 4580 | 4580 | 1 |
| 396 | 20240910 | 120600 | 1474343715 | 4580 | 4590 | 4590 | 4580 | 655 |
| 397 | 20240910 | 120500 | 1471343660 | 4590 | 4590 | 4590 | 4590 | 209 |
| 398 | 20240910 | 120400 | 1470384350 | 4585 | 4585 | 4585 | 4585 | 250 |
| 399 | 20240910 | 120300 | 1469238100 | 4580 | 4580 | 4580 | 4580 | 300 |
| 400 | 20240910 | 120200 | 1467864100 | 4595 | 4595 | 4595 | 4595 | 713 |
| 401 | 20240910 | 120100 | 1464587865 | 4590 | 4590 | 4590 | 4590 | 0 |
| 402 | 20240910 | 120000 | 1464587865 | 4590 | 4590 | 4590 | 4590 | 20 |
| 403 | 20240910 | 115900 | 1464496065 | 4580 | 4580 | 4580 | 4580 | 14 |
| 404 | 20240910 | 115800 | 1464431945 | 4575 | 4595 | 4595 | 4575 | 902 |
| 405 | 20240910 | 115700 | 1460295030 | 4605 | 4585 | 4605 | 4585 | 4 |
| 406 | 20240910 | 115600 | 1460276670 | 4585 | 4585 | 4585 | 4585 | 907 |
| 407 | 20240910 | 115500 | 1456118075 | 4590 | 4595 | 4595 | 4590 | 545 |
| 408 | 20240910 | 115400 | 1453614905 | 4600 | 4600 | 4600 | 4600 | 284 |
| 409 | 20240910 | 115300 | 1452308505 | 4595 | 4600 | 4600 | 4595 | 136 |
| 410 | 20240910 | 115200 | 1451683515 | 4600 | 4605 | 4605 | 4600 | 1079 |
| 411 | 20240910 | 115100 | 1446719035 | 4615 | 4615 | 4615 | 4610 | 227 |
| 412 | 20240910 | 115000 | 1445671710 | 4620 | 4620 | 4620 | 4620 | 257 |
| 413 | 20240910 | 114900 | 1444484370 | 4615 | 4615 | 4615 | 4615 | 91 |
| 414 | 20240910 | 114800 | 1444064405 | 4615 | 4615 | 4615 | 4615 | 929 |
| 415 | 20240910 | 114700 | 1439777070 | 4615 | 4615 | 4615 | 4615 | 131 |
| 416 | 20240910 | 114600 | 1439172505 | 4615 | 4615 | 4615 | 4615 | 2 |
| 417 | 20240910 | 114500 | 1439163275 | 4615 | 4615 | 4615 | 4615 | 806 |
| 418 | 20240910 | 114400 | 1435443585 | 4615 | 4610 | 4615 | 4610 | 218 |
| 419 | 20240910 | 114300 | 1434437520 | 4600 | 4600 | 4600 | 4600 | 140 |
| 420 | 20240910 | 114200 | 1433793520 | 4600 | 4600 | 4600 | 4600 | 73 |
| 421 | 20240910 | 114100 | 1433457720 | 4600 | 4600 | 4600 | 4600 | 400 |
| 422 | 20240910 | 114000 | 1431617720 | 4595 | 4595 | 4595 | 4595 | 46 |
| 423 | 20240910 | 113900 | 1431406350 | 4590 | 4590 | 4590 | 4590 | 10 |
| 424 | 20240910 | 113800 | 1431360450 | 4590 | 4590 | 4590 | 4590 | 1510 |
| 425 | 20240910 | 113700 | 1424429550 | 4595 | 4600 | 4615 | 4590 | 2233 |
| 426 | 20240910 | 113600 | 1414165795 | 4600 | 4595 | 4600 | 4590 | 1293 |
| 427 | 20240910 | 113500 | 1408220485 | 4590 | 4600 | 4600 | 4590 | 123 |
| 428 | 20240910 | 113400 | 1407655855 | 4590 | 4600 | 4600 | 4590 | 1144 |
| 429 | 20240910 | 113300 | 1402401165 | 4600 | 4610 | 4610 | 4600 | 1866 |
| 430 | 20240910 | 113200 | 1393813980 | 4605 | 4610 | 4610 | 4605 | 3190 |
| 431 | 20240910 | 113100 | 1379117000 | 4610 | 4620 | 4625 | 4610 | 1209 |
| 432 | 20240910 | 113000 | 1373534650 | 4620 | 4625 | 4625 | 4620 | 1047 |
| 433 | 20240910 | 112900 | 1368692420 | 4630 | 4630 | 4630 | 4630 | 208 |
| 434 | 20240910 | 112800 | 1367729380 | 4630 | 4630 | 4630 | 4630 | 44 |
| 435 | 20240910 | 112700 | 1367525660 | 4635 | 4640 | 4640 | 4630 | 1153 |
| 436 | 20240910 | 112600 | 1362183485 | 4635 | 4640 | 4640 | 4635 | 450 |
| 437 | 20240910 | 112500 | 1360096985 | 4640 | 4640 | 4640 | 4640 | 0 |
| 438 | 20240910 | 112400 | 1360096985 | 4640 | 4635 | 4640 | 4635 | 351 |
| 439 | 20240910 | 112300 | 1358469880 | 4635 | 4630 | 4635 | 4630 | 101 |
| 440 | 20240910 | 112200 | 1358002245 | 4625 | 4630 | 4640 | 4625 | 351 |
| 441 | 20240910 | 112100 | 1356377575 | 4625 | 4625 | 4625 | 4625 | 0 |
| 442 | 20240910 | 112000 | 1356377575 | 4625 | 4625 | 4625 | 4625 | 200 |
| 443 | 20240910 | 111900 | 1355452575 | 4625 | 4625 | 4625 | 4625 | 100 |
| 444 | 20240910 | 111800 | 1354990075 | 4620 | 4640 | 4640 | 4620 | 1014 |
| 445 | 20240910 | 111700 | 1350290830 | 4640 | 4635 | 4640 | 4635 | 555 |
| 446 | 20240910 | 111600 | 1347715795 | 4635 | 4635 | 4635 | 4635 | 217 |
| 447 | 20240910 | 111500 | 1346710000 | 4635 | 4635 | 4635 | 4635 | 1298 |
| 448 | 20240910 | 111400 | 1340693770 | 4640 | 4635 | 4640 | 4635 | 433 |
| 449 | 20240910 | 111300 | 1338685300 | 4635 | 4635 | 4640 | 4635 | 480 |
| 450 | 20240910 | 111200 | 1336459515 | 4640 | 4640 | 4640 | 4640 | 0 |
| 451 | 20240910 | 111100 | 1336459515 | 4640 | 4630 | 4640 | 4630 | 372 |
| 452 | 20240910 | 111000 | 1334733705 | 4635 | 4635 | 4635 | 4635 | 0 |
| 453 | 20240910 | 110900 | 1334733705 | 4635 | 4620 | 4635 | 4620 | 408 |
| 454 | 20240910 | 110800 | 1332848730 | 4620 | 4620 | 4620 | 4620 | 291 |
| 455 | 20240910 | 110700 | 1331504310 | 4615 | 4625 | 4625 | 4615 | 3712 |
| 456 | 20240910 | 110600 | 1314368340 | 4635 | 4615 | 4635 | 4615 | 2112 |
| 457 | 20240910 | 110500 | 1304621385 | 4615 | 4625 | 4625 | 4615 | 5005 |
| 458 | 20240910 | 110400 | 1281511215 | 4625 | 4630 | 4630 | 4620 | 6616 |
| 459 | 20240910 | 110300 | 1250913280 | 4630 | 4635 | 4635 | 4630 | 1674 |
| 460 | 20240910 | 110200 | 1243159290 | 4635 | 4645 | 4645 | 4635 | 598 |
| 461 | 20240910 | 110100 | 1240382755 | 4645 | 4650 | 4650 | 4645 | 2668 |
| 462 | 20240910 | 110000 | 1227982895 | 4650 | 4650 | 4650 | 4650 | 212 |
| 463 | 20240910 | 105900 | 1226997095 | 4650 | 4650 | 4650 | 4650 | 83 |
| 464 | 20240910 | 105800 | 1226611145 | 4650 | 4650 | 4650 | 4650 | 1252 |
| 465 | 20240910 | 105700 | 1220789345 | 4650 | 4650 | 4650 | 4650 | 777 |
| 466 | 20240910 | 105600 | 1217176295 | 4650 | 4650 | 4650 | 4650 | 601 |
| 467 | 20240910 | 105500 | 1214381645 | 4650 | 4650 | 4650 | 4650 | 422 |
| 468 | 20240910 | 105400 | 1212419345 | 4650 | 4650 | 4650 | 4650 | 224 |
| 469 | 20240910 | 105300 | 1211377745 | 4650 | 4650 | 4650 | 4650 | 223 |
| 470 | 20240910 | 105200 | 1210340795 | 4645 | 4650 | 4650 | 4645 | 321 |
| 471 | 20240910 | 105100 | 1208848350 | 4645 | 4645 | 4645 | 4645 | 65 |
| 472 | 20240910 | 105000 | 1208546425 | 4645 | 4650 | 4650 | 4645 | 275 |
| 473 | 20240910 | 104900 | 1207267935 | 4645 | 4645 | 4645 | 4645 | 1 |
| 474 | 20240910 | 104800 | 1207263290 | 4650 | 4645 | 4650 | 4645 | 288 |
| 475 | 20240910 | 104700 | 1205924110 | 4650 | 4645 | 4650 | 4645 | 442 |
| 476 | 20240910 | 104600 | 1203869135 | 4645 | 4645 | 4645 | 4640 | 84 |
| 477 | 20240910 | 104500 | 1203478960 | 4640 | 4645 | 4645 | 4640 | 316 |
| 478 | 20240910 | 104400 | 1202011150 | 4640 | 4640 | 4640 | 4640 | 5 |
| 479 | 20240910 | 104300 | 1201987950 | 4635 | 4640 | 4645 | 4635 | 3032 |
| 480 | 20240910 | 104200 | 1187934440 | 4645 | 4645 | 4645 | 4640 | 1409 |
| 481 | 20240910 | 104100 | 1181391095 | 4645 | 4645 | 4645 | 4645 | 212 |
| 482 | 20240910 | 104000 | 1180406355 | 4650 | 4650 | 4650 | 4650 | 201 |
| 483 | 20240910 | 103900 | 1179471705 | 4650 | 4645 | 4650 | 4645 | 2455 |
| 484 | 20240910 | 103800 | 1168056630 | 4645 | 4640 | 4645 | 4640 | 23 |
| 485 | 20240910 | 103700 | 1167949905 | 4640 | 4640 | 4640 | 4640 | 675 |
| 486 | 20240910 | 103600 | 1164817905 | 4640 | 4640 | 4640 | 4640 | 295 |
| 487 | 20240910 | 103500 | 1163449105 | 4640 | 4640 | 4640 | 4640 | 35 |
| 488 | 20240910 | 103400 | 1163286705 | 4640 | 4640 | 4640 | 4640 | 311 |
| 489 | 20240910 | 103300 | 1161843665 | 4640 | 4640 | 4640 | 4640 | 507 |
| 490 | 20240910 | 103200 | 1159491185 | 4650 | 4650 | 4650 | 4650 | 50 |
| 491 | 20240910 | 103100 | 1159258685 | 4650 | 4650 | 4650 | 4635 | 268 |
| 492 | 20240910 | 103000 | 1158012500 | 4655 | 4640 | 4655 | 4630 | 1173 |
| 493 | 20240910 | 102900 | 1152571020 | 4655 | 4650 | 4655 | 4635 | 4148 |
| 494 | 20240910 | 102800 | 1133280545 | 4650 | 4655 | 4655 | 4650 | 1071 |
| 495 | 20240910 | 102700 | 1128299235 | 4655 | 4655 | 4655 | 4655 | 439 |
| 496 | 20240910 | 102600 | 1126255690 | 4655 | 4650 | 4655 | 4650 | 368 |
| 497 | 20240910 | 102500 | 1124544335 | 4650 | 4645 | 4650 | 4645 | 569 |
| 498 | 20240910 | 102400 | 1121899985 | 4645 | 4635 | 4645 | 4630 | 1633 |
| 499 | 20240910 | 102300 | 1114321400 | 4665 | 4670 | 4675 | 4620 | 5507 |
| 500 | 20240910 | 102200 | 1088797445 | 4680 | 4675 | 4680 | 4645 | 7179 |
| 501 | 20240910 | 102100 | 1055294810 | 4645 | 4665 | 4685 | 4645 | 2474 |
| 502 | 20240910 | 102000 | 1043775190 | 4685 | 4680 | 4695 | 4670 | 16967 |
| 503 | 20240910 | 101900 | 964325285 | 4680 | 4640 | 4680 | 4640 | 30049 |
| 504 | 20240910 | 101800 | 824291975 | 4640 | 4635 | 4640 | 4625 | 2648 |
| 505 | 20240910 | 101700 | 812008415 | 4620 | 4645 | 4655 | 4620 | 4351 |
| 506 | 20240910 | 101600 | 791848635 | 4650 | 4590 | 4660 | 4590 | 14690 |
| 507 | 20240910 | 101500 | 723650390 | 4595 | 4595 | 4595 | 4595 | 7 |
| 508 | 20240910 | 101400 | 723618225 | 4595 | 4585 | 4595 | 4585 | 333 |
| 509 | 20240910 | 101300 | 722088100 | 4590 | 4580 | 4595 | 4580 | 3268 |
| 510 | 20240910 | 101200 | 707093800 | 4570 | 4580 | 4580 | 4570 | 1200 |
| 511 | 20240910 | 101100 | 701606160 | 4580 | 4575 | 4580 | 4575 | 722 |
| 512 | 20240910 | 101000 | 698299905 | 4570 | 4555 | 4570 | 4555 | 1249 |
| 513 | 20240910 | 100900 | 692597135 | 4555 | 4555 | 4555 | 4555 | 59 |
| 514 | 20240910 | 100800 | 692328390 | 4555 | 4560 | 4560 | 4555 | 255 |
| 515 | 20240910 | 100700 | 691165735 | 4560 | 4560 | 4560 | 4555 | 797 |
| 516 | 20240910 | 100600 | 687531560 | 4560 | 4555 | 4560 | 4555 | 661 |
| 517 | 20240910 | 100500 | 684517960 | 4550 | 4550 | 4550 | 4550 | 0 |
| 518 | 20240910 | 100400 | 684517960 | 4550 | 4540 | 4550 | 4540 | 1065 |
| 519 | 20240910 | 100300 | 679673775 | 4535 | 4530 | 4535 | 4530 | 2 |
| 520 | 20240910 | 100200 | 679664710 | 4525 | 4535 | 4550 | 4525 | 5249 |
| 521 | 20240910 | 100100 | 655886145 | 4530 | 4525 | 4530 | 4525 | 274 |
| 522 | 20240910 | 100000 | 654645100 | 4525 | 4525 | 4525 | 4525 | 100 |
| 523 | 20240910 | 095900 | 654192600 | 4525 | 4525 | 4530 | 4525 | 451 |
| 524 | 20240910 | 095800 | 652150520 | 4520 | 4525 | 4530 | 4520 | 2153 |
| 525 | 20240910 | 095700 | 642412105 | 4520 | 4525 | 4525 | 4520 | 1539 |
| 526 | 20240910 | 095600 | 635455050 | 4525 | 4530 | 4530 | 4520 | 1497 |
| 527 | 20240910 | 095500 | 628685400 | 4530 | 4530 | 4530 | 4530 | 325 |
| 528 | 20240910 | 095400 | 627213150 | 4525 | 4525 | 4525 | 4525 | 23 |
| 529 | 20240910 | 095300 | 627109075 | 4525 | 4525 | 4530 | 4525 | 1181 |
| 530 | 20240910 | 095200 | 621763800 | 4525 | 4525 | 4540 | 4525 | 51 |
| 531 | 20240910 | 095100 | 621533010 | 4530 | 4525 | 4545 | 4520 | 2844 |
| 532 | 20240910 | 095000 | 608671380 | 4545 | 4545 | 4545 | 4545 | 1 |
| 533 | 20240910 | 094900 | 608666835 | 4520 | 4540 | 4540 | 4520 | 7102 |
| 534 | 20240910 | 094800 | 576535480 | 4550 | 4550 | 4550 | 4550 | 51 |
| 535 | 20240910 | 094700 | 576303430 | 4550 | 4525 | 4550 | 4525 | 745 |
| 536 | 20240910 | 094600 | 572921795 | 4535 | 4535 | 4535 | 4525 | 232 |
| 537 | 20240910 | 094500 | 571869895 | 4530 | 4520 | 4530 | 4515 | 1837 |
| 538 | 20240910 | 094400 | 563551810 | 4525 | 4525 | 4525 | 4515 | 1043 |
| 539 | 20240910 | 094300 | 558842245 | 4515 | 4520 | 4525 | 4515 | 1429 |
| 540 | 20240910 | 094200 | 552386370 | 4525 | 4520 | 4525 | 4515 | 810 |
| 541 | 20240910 | 094100 | 548729185 | 4515 | 4520 | 4520 | 4515 | 271 |
| 542 | 20240910 | 094000 | 547504815 | 4515 | 4530 | 4530 | 4515 | 7659 |
| 543 | 20240910 | 093900 | 512850615 | 4530 | 4535 | 4535 | 4530 | 224 |
| 544 | 20240910 | 093800 | 511835470 | 4535 | 4540 | 4540 | 4535 | 2082 |
| 545 | 20240910 | 093700 | 502389390 | 4540 | 4540 | 4540 | 4535 | 844 |
| 546 | 20240910 | 093600 | 498561380 | 4540 | 4555 | 4555 | 4540 | 756 |
| 547 | 20240910 | 093500 | 495127640 | 4555 | 4555 | 4555 | 4535 | 3801 |
| 548 | 20240910 | 093400 | 477854660 | 4555 | 4550 | 4570 | 4550 | 103 |
| 549 | 20240910 | 093300 | 477384000 | 4550 | 4550 | 4550 | 4550 | 3 |
| 550 | 20240910 | 093200 | 477370350 | 4560 | 4560 | 4560 | 4560 | 44 |
| 551 | 20240910 | 093100 | 477169710 | 4560 | 4560 | 4560 | 4560 | 0 |
| 552 | 20240910 | 093000 | 477169710 | 4560 | 4570 | 4570 | 4550 | 1623 |
| 553 | 20240910 | 092900 | 469776490 | 4560 | 4560 | 4560 | 4560 | 590 |
| 554 | 20240910 | 092800 | 467086090 | 4550 | 4545 | 4550 | 4545 | 34 |
| 555 | 20240910 | 092700 | 466931400 | 4575 | 4555 | 4580 | 4555 | 452 |
| 556 | 20240910 | 092600 | 464867240 | 4540 | 4540 | 4560 | 4540 | 901 |
| 557 | 20240910 | 092500 | 460766145 | 4540 | 4545 | 4545 | 4540 | 1499 |
| 558 | 20240910 | 092400 | 453960185 | 4555 | 4540 | 4555 | 4535 | 288 |
| 559 | 20240910 | 092300 | 452653565 | 4555 | 4555 | 4555 | 4555 | 102 |
| 560 | 20240910 | 092200 | 452188955 | 4540 | 4550 | 4550 | 4540 | 2010 |
| 561 | 20240910 | 092100 | 443063455 | 4540 | 4540 | 4540 | 4540 | 4172 |
| 562 | 20240910 | 092000 | 424122575 | 4540 | 4550 | 4550 | 4540 | 5821 |
| 563 | 20240910 | 091900 | 397662000 | 4550 | 4560 | 4560 | 4550 | 5361 |
| 564 | 20240910 | 091800 | 373227785 | 4560 | 4565 | 4565 | 4560 | 3643 |
| 565 | 20240910 | 091700 | 356608385 | 4570 | 4585 | 4585 | 4570 | 358 |
| 566 | 20240910 | 091600 | 354972065 | 4585 | 4595 | 4595 | 4575 | 329 |
| 567 | 20240910 | 091500 | 353463325 | 4595 | 4600 | 4600 | 4565 | 4576 |
| 568 | 20240910 | 091400 | 332548955 | 4575 | 4600 | 4600 | 4570 | 3661 |
| 569 | 20240910 | 091300 | 315801625 | 4600 | 4585 | 4600 | 4570 | 637 |
| 570 | 20240910 | 091200 | 312885075 | 4605 | 4605 | 4605 | 4585 | 2142 |
| 571 | 20240910 | 091100 | 303049685 | 4600 | 4585 | 4610 | 4585 | 3108 |
| 572 | 20240910 | 091000 | 288762515 | 4585 | 4570 | 4585 | 4570 | 36 |
| 573 | 20240910 | 090900 | 288597845 | 4570 | 4565 | 4570 | 4565 | 20 |
| 574 | 20240910 | 090800 | 288506540 | 4560 | 4570 | 4570 | 4560 | 4851 |
| 575 | 20240910 | 090700 | 266354715 | 4585 | 4570 | 4585 | 4565 | 1806 |
| 576 | 20240910 | 090600 | 258099075 | 4570 | 4580 | 4580 | 4565 | 5673 |
| 577 | 20240910 | 090500 | 232161775 | 4580 | 4585 | 4590 | 4580 | 1256 |
| 578 | 20240910 | 090400 | 226401515 | 4590 | 4600 | 4600 | 4580 | 3343 |
| 579 | 20240910 | 090300 | 211051425 | 4600 | 4600 | 4600 | 4585 | 1073 |
| 580 | 20240910 | 090200 | 206129310 | 4590 | 4580 | 4605 | 4565 | 12225 |
| 581 | 20240910 | 090100 | 150152465 | 4585 | 4630 | 4630 | 4585 | 18554 |
| 582 | 20240910 | 090000 | 64680395 | 4625 | 4640 | 4665 | 4620 | 13943 |