30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240923 | 191600 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 12729 |
| 3 | 20240923 | 191500 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 4 | 20240923 | 191400 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 5 | 20240923 | 191300 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 6 | 20240923 | 191200 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 7 | 20240923 | 191100 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 8 | 20240923 | 191000 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 9 | 20240923 | 190900 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 10 | 20240923 | 190800 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 11 | 20240923 | 190700 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 12 | 20240923 | 190600 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 13 | 20240923 | 190500 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 14 | 20240923 | 190400 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 15 | 20240923 | 190300 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 16 | 20240923 | 190200 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 17 | 20240923 | 190100 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 18 | 20240923 | 190000 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 19 | 20240923 | 185900 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 20 | 20240923 | 185800 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 21 | 20240923 | 185700 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 22 | 20240923 | 185600 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 23 | 20240923 | 185500 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 24 | 20240923 | 185400 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 25 | 20240923 | 185300 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 26 | 20240923 | 185200 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 27 | 20240923 | 185100 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 28 | 20240923 | 185000 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 29 | 20240923 | 184900 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 30 | 20240923 | 184800 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 31 | 20240923 | 184700 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 32 | 20240923 | 184600 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 12729 |
| 33 | 20240923 | 184500 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 34 | 20240923 | 184400 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 35 | 20240923 | 184300 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 36 | 20240923 | 184200 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 37 | 20240923 | 184100 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 38 | 20240923 | 184000 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 39 | 20240923 | 183900 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 40 | 20240923 | 183800 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 41 | 20240923 | 183700 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 42 | 20240923 | 183600 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 43 | 20240923 | 183500 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 44 | 20240923 | 183400 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 45 | 20240923 | 183300 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 46 | 20240923 | 183200 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 47 | 20240923 | 183100 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 48 | 20240923 | 183000 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 49 | 20240923 | 182900 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 50 | 20240923 | 182800 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 51 | 20240923 | 182700 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 52 | 20240923 | 182600 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 53 | 20240923 | 182500 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 54 | 20240923 | 182400 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 55 | 20240923 | 182300 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 56 | 20240923 | 182200 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 57 | 20240923 | 182100 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 58 | 20240923 | 182000 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 59 | 20240923 | 181900 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 60 | 20240923 | 181800 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 61 | 20240923 | 181700 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 62 | 20240923 | 181600 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 12729 |
| 63 | 20240923 | 181500 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 64 | 20240923 | 181400 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 65 | 20240923 | 181300 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 66 | 20240923 | 181200 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 67 | 20240923 | 181100 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 68 | 20240923 | 181000 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 69 | 20240923 | 180900 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 70 | 20240923 | 180800 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 71 | 20240923 | 180700 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 72 | 20240923 | 180600 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 73 | 20240923 | 180500 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 74 | 20240923 | 180400 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 75 | 20240923 | 180300 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 76 | 20240923 | 180200 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 77 | 20240923 | 180100 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 78 | 20240923 | 180000 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 79 | 20240923 | 175900 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 80 | 20240923 | 175800 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 81 | 20240923 | 175700 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 82 | 20240923 | 175600 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 83 | 20240923 | 175500 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 84 | 20240923 | 175400 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 85 | 20240923 | 175300 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 86 | 20240923 | 175200 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 87 | 20240923 | 175100 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 88 | 20240923 | 175000 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 89 | 20240923 | 174900 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 90 | 20240923 | 174800 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 91 | 20240923 | 174700 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 92 | 20240923 | 174600 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 12729 |
| 93 | 20240923 | 174500 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 94 | 20240923 | 174400 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 95 | 20240923 | 174300 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 96 | 20240923 | 174200 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 97 | 20240923 | 174100 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 98 | 20240923 | 174000 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 99 | 20240923 | 173900 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 100 | 20240923 | 173800 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 101 | 20240923 | 173700 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 102 | 20240923 | 173600 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 103 | 20240923 | 173500 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 104 | 20240923 | 173400 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 105 | 20240923 | 173300 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 106 | 20240923 | 173200 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 107 | 20240923 | 173100 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 108 | 20240923 | 173000 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 109 | 20240923 | 172900 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 110 | 20240923 | 172800 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 111 | 20240923 | 172700 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 112 | 20240923 | 172600 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 113 | 20240923 | 172500 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 114 | 20240923 | 172400 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 115 | 20240923 | 172300 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 116 | 20240923 | 172200 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 117 | 20240923 | 172100 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 118 | 20240923 | 172000 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 119 | 20240923 | 171900 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 120 | 20240923 | 171800 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 121 | 20240923 | 171700 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 122 | 20240923 | 171600 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 12729 |
| 123 | 20240923 | 171500 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 124 | 20240923 | 171400 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 125 | 20240923 | 171300 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 126 | 20240923 | 171200 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 127 | 20240923 | 171100 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 128 | 20240923 | 171000 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 129 | 20240923 | 170900 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 130 | 20240923 | 170800 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 131 | 20240923 | 170700 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 132 | 20240923 | 170600 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 133 | 20240923 | 170500 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 134 | 20240923 | 170400 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 135 | 20240923 | 170300 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 136 | 20240923 | 170200 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 137 | 20240923 | 170100 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 138 | 20240923 | 170000 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 139 | 20240923 | 165900 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 140 | 20240923 | 165800 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 141 | 20240923 | 165700 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 142 | 20240923 | 165600 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 143 | 20240923 | 165500 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 144 | 20240923 | 165400 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 145 | 20240923 | 165300 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 146 | 20240923 | 165200 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 147 | 20240923 | 165100 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 148 | 20240923 | 165000 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 149 | 20240923 | 164900 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 150 | 20240923 | 164800 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 151 | 20240923 | 164700 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 152 | 20240923 | 164600 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 12729 |
| 153 | 20240923 | 164500 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 154 | 20240923 | 164400 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 155 | 20240923 | 164300 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 156 | 20240923 | 164200 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 157 | 20240923 | 164100 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 158 | 20240923 | 164000 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 159 | 20240923 | 163900 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 160 | 20240923 | 163800 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 161 | 20240923 | 163700 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 162 | 20240923 | 163600 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 163 | 20240923 | 163500 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 164 | 20240923 | 163400 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 165 | 20240923 | 163300 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 166 | 20240923 | 163200 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 167 | 20240923 | 163100 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 168 | 20240923 | 163000 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 169 | 20240923 | 162900 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 170 | 20240923 | 162800 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 171 | 20240923 | 162700 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 172 | 20240923 | 162600 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 173 | 20240923 | 162500 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 174 | 20240923 | 162400 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 175 | 20240923 | 162300 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 176 | 20240923 | 162200 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 177 | 20240923 | 162100 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 178 | 20240923 | 162000 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 179 | 20240923 | 161900 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 180 | 20240923 | 161800 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 181 | 20240923 | 161700 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 182 | 20240923 | 161600 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 12729 |
| 183 | 20240923 | 161500 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 184 | 20240923 | 161400 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 185 | 20240923 | 161300 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 186 | 20240923 | 161200 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 187 | 20240923 | 161100 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 188 | 20240923 | 161000 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 189 | 20240923 | 160900 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 190 | 20240923 | 160800 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 191 | 20240923 | 160700 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 192 | 20240923 | 160600 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 193 | 20240923 | 160500 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 194 | 20240923 | 160400 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 195 | 20240923 | 160300 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 196 | 20240923 | 160200 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 197 | 20240923 | 160100 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 198 | 20240923 | 160000 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 199 | 20240923 | 155900 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 200 | 20240923 | 155800 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 201 | 20240923 | 155700 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 202 | 20240923 | 155600 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 203 | 20240923 | 155500 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 204 | 20240923 | 155400 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 205 | 20240923 | 155300 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 206 | 20240923 | 155200 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 207 | 20240923 | 155100 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 208 | 20240923 | 155000 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 209 | 20240923 | 154900 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 210 | 20240923 | 154800 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 211 | 20240923 | 154700 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 212 | 20240923 | 154600 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 12729 |
| 213 | 20240923 | 154500 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 214 | 20240923 | 154400 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 215 | 20240923 | 154300 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 216 | 20240923 | 154200 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 217 | 20240923 | 154100 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 218 | 20240923 | 154000 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 219 | 20240923 | 153900 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 220 | 20240923 | 153800 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 221 | 20240923 | 153700 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 222 | 20240923 | 153600 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 223 | 20240923 | 153500 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 224 | 20240923 | 153400 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 225 | 20240923 | 153300 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 226 | 20240923 | 153200 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 227 | 20240923 | 153100 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 0 |
| 228 | 20240923 | 153000 | 1467747050 | 2245 | 2245 | 2245 | 2245 | 12729 |
| 229 | 20240923 | 152900 | 1439170445 | 2245 | 2245 | 2245 | 2245 | 0 |
| 230 | 20240923 | 152800 | 1439170445 | 2245 | 2245 | 2245 | 2245 | 0 |
| 231 | 20240923 | 152700 | 1439170445 | 2245 | 2245 | 2245 | 2245 | 0 |
| 232 | 20240923 | 152600 | 1439170445 | 2245 | 2245 | 2245 | 2245 | 0 |
| 233 | 20240923 | 152500 | 1439170445 | 2245 | 2245 | 2245 | 2245 | 0 |
| 234 | 20240923 | 152400 | 1439170445 | 2245 | 2245 | 2245 | 2245 | 0 |
| 235 | 20240923 | 152300 | 1439170445 | 2245 | 2245 | 2245 | 2245 | 0 |
| 236 | 20240923 | 152200 | 1439170445 | 2245 | 2245 | 2245 | 2245 | 0 |
| 237 | 20240923 | 152100 | 1439170445 | 2245 | 2245 | 2245 | 2245 | 0 |
| 238 | 20240923 | 152000 | 1439170445 | 2245 | 2245 | 2245 | 2245 | 0 |
| 239 | 20240923 | 151900 | 1439170445 | 2245 | 2245 | 2245 | 2245 | 134 |
| 240 | 20240923 | 151800 | 1438869615 | 2245 | 2240 | 2245 | 2235 | 6135 |
| 241 | 20240923 | 151700 | 1425140275 | 2240 | 2240 | 2240 | 2235 | 2947 |
| 242 | 20240923 | 151600 | 1418547720 | 2235 | 2240 | 2240 | 2230 | 14731 |
| 243 | 20240923 | 151500 | 1385621375 | 2245 | 2245 | 2245 | 2245 | 26 |
| 244 | 20240923 | 151400 | 1385563005 | 2245 | 2245 | 2245 | 2240 | 62 |
| 245 | 20240923 | 151300 | 1385423825 | 2235 | 2235 | 2240 | 2235 | 4324 |
| 246 | 20240923 | 151200 | 1375749065 | 2240 | 2240 | 2245 | 2235 | 2711 |
| 247 | 20240923 | 151100 | 1369676510 | 2240 | 2240 | 2245 | 2235 | 8794 |
| 248 | 20240923 | 151000 | 1349996940 | 2245 | 2245 | 2245 | 2240 | 92 |
| 249 | 20240923 | 150900 | 1349790435 | 2245 | 2245 | 2250 | 2245 | 498 |
| 250 | 20240923 | 150800 | 1348672420 | 2245 | 2245 | 2245 | 2240 | 428 |
| 251 | 20240923 | 150700 | 1347712210 | 2245 | 2250 | 2250 | 2240 | 3009 |
| 252 | 20240923 | 150600 | 1340958715 | 2245 | 2240 | 2250 | 2240 | 1096 |
| 253 | 20240923 | 150500 | 1338492985 | 2240 | 2240 | 2250 | 2240 | 17755 |
| 254 | 20240923 | 150400 | 1298721775 | 2250 | 2250 | 2250 | 2240 | 9883 |
| 255 | 20240923 | 150300 | 1276570440 | 2250 | 2250 | 2250 | 2250 | 0 |
| 256 | 20240923 | 150200 | 1276570440 | 2250 | 2250 | 2250 | 2245 | 1197 |
| 257 | 20240923 | 150100 | 1273883160 | 2245 | 2250 | 2250 | 2245 | 7147 |
| 258 | 20240923 | 150000 | 1257837910 | 2245 | 2250 | 2250 | 2245 | 302 |
| 259 | 20240923 | 145900 | 1257159915 | 2245 | 2260 | 2260 | 2245 | 427 |
| 260 | 20240923 | 145800 | 1256197755 | 2260 | 2255 | 2260 | 2255 | 70 |
| 261 | 20240923 | 145700 | 1256039890 | 2260 | 2245 | 2260 | 2245 | 523 |
| 262 | 20240923 | 145600 | 1254861830 | 2250 | 2250 | 2250 | 2245 | 5566 |
| 263 | 20240923 | 145500 | 1242346525 | 2250 | 2245 | 2250 | 2245 | 541 |
| 264 | 20240923 | 145400 | 1241129425 | 2250 | 2245 | 2250 | 2245 | 2193 |
| 265 | 20240923 | 145300 | 1236203635 | 2245 | 2245 | 2245 | 2240 | 2333 |
| 266 | 20240923 | 145200 | 1230976105 | 2245 | 2245 | 2245 | 2245 | 137 |
| 267 | 20240923 | 145100 | 1230668540 | 2250 | 2245 | 2250 | 2240 | 6503 |
| 268 | 20240923 | 145000 | 1216095375 | 2245 | 2245 | 2245 | 2245 | 9705 |
| 269 | 20240923 | 144900 | 1194307650 | 2250 | 2245 | 2250 | 2245 | 52 |
| 270 | 20240923 | 144800 | 1194190830 | 2245 | 2245 | 2250 | 2245 | 4696 |
| 271 | 20240923 | 144700 | 1183644835 | 2250 | 2250 | 2250 | 2250 | 1500 |
| 272 | 20240923 | 144600 | 1180269835 | 2245 | 2250 | 2250 | 2245 | 4161 |
| 273 | 20240923 | 144500 | 1170913385 | 2245 | 2245 | 2250 | 2245 | 7365 |
| 274 | 20240923 | 144400 | 1154378955 | 2245 | 2250 | 2250 | 2245 | 4453 |
| 275 | 20240923 | 144300 | 1144360705 | 2250 | 2255 | 2255 | 2250 | 40 |
| 276 | 20240923 | 144200 | 1144270555 | 2255 | 2255 | 2255 | 2255 | 9 |
| 277 | 20240923 | 144100 | 1144250260 | 2255 | 2255 | 2255 | 2255 | 222 |
| 278 | 20240923 | 144000 | 1143749650 | 2255 | 2250 | 2255 | 2250 | 59 |
| 279 | 20240923 | 143900 | 1143616610 | 2255 | 2255 | 2255 | 2250 | 68 |
| 280 | 20240923 | 143800 | 1143463595 | 2255 | 2250 | 2255 | 2250 | 585 |
| 281 | 20240923 | 143700 | 1142146345 | 2255 | 2260 | 2260 | 2255 | 21 |
| 282 | 20240923 | 143600 | 1142098980 | 2255 | 2255 | 2255 | 2250 | 1168 |
| 283 | 20240923 | 143500 | 1139470140 | 2255 | 2250 | 2255 | 2250 | 1050 |
| 284 | 20240923 | 143400 | 1137107390 | 2255 | 2250 | 2255 | 2250 | 145 |
| 285 | 20240923 | 143300 | 1136780515 | 2255 | 2250 | 2255 | 2250 | 1026 |
| 286 | 20240923 | 143200 | 1134471385 | 2255 | 2255 | 2255 | 2255 | 110 |
| 287 | 20240923 | 143100 | 1134223335 | 2250 | 2250 | 2250 | 2250 | 0 |
| 288 | 20240923 | 143000 | 1134223335 | 2250 | 2255 | 2255 | 2250 | 4049 |
| 289 | 20240923 | 142900 | 1125112985 | 2250 | 2255 | 2260 | 2250 | 767 |
| 290 | 20240923 | 142800 | 1123385625 | 2260 | 2260 | 2260 | 2255 | 1687 |
| 291 | 20240923 | 142700 | 1119576425 | 2255 | 2260 | 2260 | 2255 | 789 |
| 292 | 20240923 | 142600 | 1117797220 | 2260 | 2255 | 2260 | 2255 | 382 |
| 293 | 20240923 | 142500 | 1116935720 | 2260 | 2260 | 2260 | 2255 | 7541 |
| 294 | 20240923 | 142400 | 1099930315 | 2260 | 2260 | 2260 | 2260 | 16 |
| 295 | 20240923 | 142300 | 1099894155 | 2260 | 2260 | 2260 | 2260 | 111 |
| 296 | 20240923 | 142200 | 1099643295 | 2260 | 2255 | 2260 | 2255 | 1015 |
| 297 | 20240923 | 142100 | 1097354400 | 2260 | 2260 | 2260 | 2260 | 18 |
| 298 | 20240923 | 142000 | 1097313720 | 2260 | 2260 | 2260 | 2255 | 505 |
| 299 | 20240923 | 141900 | 1096174780 | 2260 | 2260 | 2260 | 2260 | 11 |
| 300 | 20240923 | 141800 | 1096149920 | 2260 | 2260 | 2260 | 2260 | 0 |
| 301 | 20240923 | 141700 | 1096149920 | 2260 | 2260 | 2260 | 2260 | 660 |
| 302 | 20240923 | 141600 | 1094658320 | 2260 | 2260 | 2260 | 2260 | 50 |
| 303 | 20240923 | 141500 | 1094545320 | 2260 | 2260 | 2260 | 2260 | 0 |
| 304 | 20240923 | 141400 | 1094545320 | 2260 | 2260 | 2260 | 2260 | 0 |
| 305 | 20240923 | 141300 | 1094545320 | 2260 | 2260 | 2260 | 2255 | 931 |
| 306 | 20240923 | 141200 | 1092441905 | 2260 | 2265 | 2265 | 2260 | 14 |
| 307 | 20240923 | 141100 | 1092410220 | 2265 | 2265 | 2265 | 2265 | 50 |
| 308 | 20240923 | 141000 | 1092296970 | 2265 | 2265 | 2265 | 2260 | 28 |
| 309 | 20240923 | 140900 | 1092233620 | 2260 | 2260 | 2260 | 2260 | 377 |
| 310 | 20240923 | 140800 | 1091381600 | 2260 | 2260 | 2260 | 2260 | 0 |
| 311 | 20240923 | 140700 | 1091381600 | 2260 | 2260 | 2260 | 2260 | 356 |
| 312 | 20240923 | 140600 | 1090577040 | 2260 | 2260 | 2265 | 2260 | 1513 |
| 313 | 20240923 | 140500 | 1087157560 | 2265 | 2265 | 2265 | 2265 | 407 |
| 314 | 20240923 | 140400 | 1086235705 | 2270 | 2270 | 2270 | 2270 | 4 |
| 315 | 20240923 | 140300 | 1086226625 | 2265 | 2265 | 2265 | 2265 | 1 |
| 316 | 20240923 | 140200 | 1086224360 | 2265 | 2265 | 2265 | 2265 | 121 |
| 317 | 20240923 | 140100 | 1085950295 | 2265 | 2265 | 2265 | 2265 | 120 |
| 318 | 20240923 | 140000 | 1085678495 | 2265 | 2265 | 2265 | 2265 | 145 |
| 319 | 20240923 | 135900 | 1085350070 | 2265 | 2260 | 2265 | 2260 | 28 |
| 320 | 20240923 | 135800 | 1085286700 | 2260 | 2260 | 2260 | 2260 | 15 |
| 321 | 20240923 | 135700 | 1085252800 | 2265 | 2265 | 2265 | 2265 | 0 |
| 322 | 20240923 | 135600 | 1085252800 | 2265 | 2260 | 2265 | 2260 | 252 |
| 323 | 20240923 | 135500 | 1084682770 | 2265 | 2260 | 2265 | 2260 | 101 |
| 324 | 20240923 | 135400 | 1084454010 | 2265 | 2265 | 2265 | 2265 | 0 |
| 325 | 20240923 | 135300 | 1084454010 | 2265 | 2265 | 2265 | 2265 | 800 |
| 326 | 20240923 | 135200 | 1082642010 | 2265 | 2265 | 2265 | 2265 | 0 |
| 327 | 20240923 | 135100 | 1082642010 | 2265 | 2265 | 2265 | 2265 | 40 |
| 328 | 20240923 | 135000 | 1082551410 | 2265 | 2265 | 2265 | 2265 | 1471 |
| 329 | 20240923 | 134900 | 1079219595 | 2265 | 2265 | 2265 | 2265 | 300 |
| 330 | 20240923 | 134800 | 1078540095 | 2265 | 2265 | 2265 | 2265 | 262 |
| 331 | 20240923 | 134700 | 1077946665 | 2270 | 2265 | 2270 | 2265 | 2518 |
| 332 | 20240923 | 134600 | 1072238390 | 2265 | 2265 | 2265 | 2265 | 70 |
| 333 | 20240923 | 134500 | 1072079840 | 2265 | 2265 | 2265 | 2265 | 12 |
| 334 | 20240923 | 134400 | 1072052660 | 2260 | 2265 | 2265 | 2260 | 1400 |
| 335 | 20240923 | 134300 | 1068888160 | 2260 | 2260 | 2260 | 2260 | 1 |
| 336 | 20240923 | 134200 | 1068885900 | 2270 | 2270 | 2270 | 2260 | 1367 |
| 337 | 20240923 | 134100 | 1065794800 | 2270 | 2270 | 2270 | 2270 | 100 |
| 338 | 20240923 | 134000 | 1065567800 | 2265 | 2260 | 2265 | 2260 | 1194 |
| 339 | 20240923 | 133900 | 1062867860 | 2265 | 2265 | 2265 | 2265 | 444 |
| 340 | 20240923 | 133800 | 1061862200 | 2270 | 2270 | 2270 | 2270 | 3 |
| 341 | 20240923 | 133700 | 1061855390 | 2265 | 2270 | 2270 | 2265 | 300 |
| 342 | 20240923 | 133600 | 1061174890 | 2270 | 2270 | 2270 | 2270 | 102 |
| 343 | 20240923 | 133500 | 1060943350 | 2270 | 2270 | 2270 | 2270 | 0 |
| 344 | 20240923 | 133400 | 1060943350 | 2270 | 2270 | 2270 | 2270 | 0 |
| 345 | 20240923 | 133300 | 1060943350 | 2270 | 2270 | 2270 | 2270 | 0 |
| 346 | 20240923 | 133200 | 1060943350 | 2270 | 2270 | 2270 | 2270 | 0 |
| 347 | 20240923 | 133100 | 1060943350 | 2270 | 2270 | 2270 | 2270 | 0 |
| 348 | 20240923 | 133000 | 1060943350 | 2270 | 2270 | 2270 | 2270 | 0 |
| 349 | 20240923 | 132900 | 1060943350 | 2270 | 2270 | 2270 | 2270 | 0 |
| 350 | 20240923 | 132800 | 1060943350 | 2270 | 2270 | 2270 | 2270 | 1 |
| 351 | 20240923 | 132700 | 1060941080 | 2260 | 2260 | 2260 | 2260 | 2 |
| 352 | 20240923 | 132600 | 1060936560 | 2260 | 2265 | 2270 | 2260 | 9050 |
| 353 | 20240923 | 132500 | 1040465685 | 2270 | 2270 | 2270 | 2265 | 14 |
| 354 | 20240923 | 132400 | 1040433910 | 2265 | 2270 | 2270 | 2265 | 25 |
| 355 | 20240923 | 132300 | 1040377165 | 2265 | 2270 | 2270 | 2265 | 125 |
| 356 | 20240923 | 132200 | 1040093565 | 2270 | 2270 | 2270 | 2270 | 0 |
| 357 | 20240923 | 132100 | 1040093565 | 2270 | 2270 | 2270 | 2270 | 87 |
| 358 | 20240923 | 132000 | 1039896075 | 2270 | 2270 | 2270 | 2270 | 2 |
| 359 | 20240923 | 131900 | 1039891535 | 2270 | 2275 | 2275 | 2270 | 3 |
| 360 | 20240923 | 131800 | 1039884715 | 2270 | 2270 | 2270 | 2270 | 318 |
| 361 | 20240923 | 131700 | 1039162855 | 2270 | 2270 | 2270 | 2270 | 3 |
| 362 | 20240923 | 131600 | 1039156045 | 2270 | 2270 | 2270 | 2270 | 0 |
| 363 | 20240923 | 131500 | 1039156045 | 2270 | 2270 | 2270 | 2270 | 0 |
| 364 | 20240923 | 131400 | 1039156045 | 2270 | 2270 | 2270 | 2270 | 0 |
| 365 | 20240923 | 131300 | 1039156045 | 2270 | 2275 | 2275 | 2270 | 2 |
| 366 | 20240923 | 131200 | 1039151500 | 2270 | 2275 | 2275 | 2270 | 3 |
| 367 | 20240923 | 131100 | 1039144685 | 2270 | 2270 | 2270 | 2270 | 0 |
| 368 | 20240923 | 131000 | 1039144685 | 2270 | 2270 | 2275 | 2270 | 109 |
| 369 | 20240923 | 130900 | 1038897245 | 2270 | 2275 | 2275 | 2270 | 56 |
| 370 | 20240923 | 130800 | 1038770045 | 2270 | 2275 | 2275 | 2270 | 614 |
| 371 | 20240923 | 130700 | 1037375705 | 2275 | 2275 | 2275 | 2275 | 80 |
| 372 | 20240923 | 130600 | 1037193705 | 2270 | 2270 | 2275 | 2270 | 114 |
| 373 | 20240923 | 130500 | 1036934920 | 2275 | 2275 | 2275 | 2275 | 40 |
| 374 | 20240923 | 130400 | 1036843920 | 2275 | 2275 | 2275 | 2270 | 26 |
| 375 | 20240923 | 130300 | 1036784775 | 2275 | 2275 | 2275 | 2275 | 1 |
| 376 | 20240923 | 130200 | 1036782500 | 2275 | 2275 | 2275 | 2275 | 14 |
| 377 | 20240923 | 130100 | 1036750650 | 2270 | 2275 | 2275 | 2270 | 5 |
| 378 | 20240923 | 130000 | 1036739280 | 2270 | 2270 | 2270 | 2270 | 51 |
| 379 | 20240923 | 125900 | 1036623510 | 2275 | 2275 | 2275 | 2275 | 1 |
| 380 | 20240923 | 125800 | 1036621235 | 2275 | 2270 | 2275 | 2270 | 442 |
| 381 | 20240923 | 125700 | 1035616405 | 2265 | 2270 | 2275 | 2265 | 2743 |
| 382 | 20240923 | 125600 | 1029389785 | 2270 | 2270 | 2270 | 2270 | 1 |
| 383 | 20240923 | 125500 | 1029387515 | 2280 | 2275 | 2280 | 2270 | 15 |
| 384 | 20240923 | 125400 | 1029353395 | 2275 | 2270 | 2280 | 2270 | 56 |
| 385 | 20240923 | 125300 | 1029226100 | 2270 | 2270 | 2270 | 2270 | 12 |
| 386 | 20240923 | 125200 | 1029198860 | 2275 | 2270 | 2275 | 2270 | 25 |
| 387 | 20240923 | 125100 | 1029142085 | 2270 | 2275 | 2275 | 2270 | 3001 |
| 388 | 20240923 | 125000 | 1022314815 | 2275 | 2270 | 2275 | 2270 | 459 |
| 389 | 20240923 | 124900 | 1021270600 | 2270 | 2270 | 2275 | 2270 | 3 |
| 390 | 20240923 | 124800 | 1021263785 | 2275 | 2270 | 2275 | 2270 | 2 |
| 391 | 20240923 | 124700 | 1021259240 | 2275 | 2275 | 2275 | 2275 | 977 |
| 392 | 20240923 | 124600 | 1019036565 | 2275 | 2275 | 2275 | 2275 | 1 |
| 393 | 20240923 | 124500 | 1019034290 | 2270 | 2270 | 2275 | 2270 | 68 |
| 394 | 20240923 | 124400 | 1018879925 | 2265 | 2265 | 2265 | 2265 | 1130 |
| 395 | 20240923 | 124300 | 1016320475 | 2270 | 2270 | 2270 | 2270 | 400 |
| 396 | 20240923 | 124200 | 1015412475 | 2270 | 2275 | 2275 | 2270 | 52 |
| 397 | 20240923 | 124100 | 1015294430 | 2270 | 2270 | 2270 | 2270 | 272 |
| 398 | 20240923 | 124000 | 1014676990 | 2275 | 2275 | 2275 | 2275 | 0 |
| 399 | 20240923 | 123900 | 1014676990 | 2275 | 2270 | 2275 | 2265 | 327 |
| 400 | 20240923 | 123800 | 1013935790 | 2275 | 2275 | 2275 | 2275 | 1 |
| 401 | 20240923 | 123700 | 1013933515 | 2275 | 2275 | 2275 | 2275 | 0 |
| 402 | 20240923 | 123600 | 1013933515 | 2275 | 2265 | 2275 | 2265 | 58 |
| 403 | 20240923 | 123500 | 1013802135 | 2270 | 2265 | 2270 | 2265 | 5263 |
| 404 | 20240923 | 123400 | 1001875695 | 2270 | 2270 | 2270 | 2270 | 10 |
| 405 | 20240923 | 123300 | 1001852995 | 2270 | 2270 | 2270 | 2270 | 1958 |
| 406 | 20240923 | 123200 | 997408335 | 2270 | 2270 | 2270 | 2270 | 5 |
| 407 | 20240923 | 123100 | 997396985 | 2270 | 2275 | 2275 | 2270 | 11 |
| 408 | 20240923 | 123000 | 997372010 | 2275 | 2275 | 2275 | 2275 | 1064 |
| 409 | 20240923 | 122900 | 994951410 | 2275 | 2275 | 2275 | 2275 | 1415 |
| 410 | 20240923 | 122800 | 991732285 | 2275 | 2275 | 2275 | 2275 | 1070 |
| 411 | 20240923 | 122700 | 989298035 | 2275 | 2275 | 2275 | 2275 | 5 |
| 412 | 20240923 | 122600 | 989286660 | 2270 | 2270 | 2270 | 2270 | 0 |
| 413 | 20240923 | 122500 | 989286660 | 2270 | 2270 | 2270 | 2270 | 3653 |
| 414 | 20240923 | 122400 | 980994350 | 2275 | 2275 | 2275 | 2275 | 0 |
| 415 | 20240923 | 122300 | 980994350 | 2275 | 2275 | 2275 | 2275 | 15 |
| 416 | 20240923 | 122200 | 980960225 | 2270 | 2270 | 2270 | 2270 | 20 |
| 417 | 20240923 | 122100 | 980914825 | 2275 | 2270 | 2275 | 2270 | 1609 |
| 418 | 20240923 | 122000 | 977262390 | 2270 | 2265 | 2270 | 2265 | 5 |
| 419 | 20240923 | 121900 | 977251045 | 2265 | 2270 | 2270 | 2265 | 2 |
| 420 | 20240923 | 121800 | 977246510 | 2270 | 2270 | 2270 | 2270 | 40 |
| 421 | 20240923 | 121700 | 977155710 | 2270 | 2265 | 2270 | 2265 | 901 |
| 422 | 20240923 | 121600 | 975114940 | 2270 | 2265 | 2270 | 2265 | 1002 |
| 423 | 20240923 | 121500 | 972845400 | 2270 | 2270 | 2270 | 2270 | 66 |
| 424 | 20240923 | 121400 | 972695580 | 2270 | 2270 | 2270 | 2270 | 1 |
| 425 | 20240923 | 121300 | 972693310 | 2270 | 2270 | 2270 | 2270 | 20 |
| 426 | 20240923 | 121200 | 972647910 | 2270 | 2270 | 2270 | 2270 | 0 |
| 427 | 20240923 | 121100 | 972647910 | 2270 | 2270 | 2270 | 2270 | 1 |
| 428 | 20240923 | 121000 | 972645640 | 2265 | 2265 | 2265 | 2265 | 0 |
| 429 | 20240923 | 120900 | 972645640 | 2265 | 2270 | 2270 | 2265 | 2685 |
| 430 | 20240923 | 120800 | 966564110 | 2265 | 2265 | 2265 | 2265 | 0 |
| 431 | 20240923 | 120700 | 966564110 | 2265 | 2265 | 2265 | 2265 | 0 |
| 432 | 20240923 | 120600 | 966564110 | 2265 | 2265 | 2265 | 2265 | 40 |
| 433 | 20240923 | 120500 | 966473510 | 2265 | 2265 | 2265 | 2265 | 0 |
| 434 | 20240923 | 120400 | 966473510 | 2265 | 2265 | 2265 | 2265 | 200 |
| 435 | 20240923 | 120300 | 966020510 | 2270 | 2270 | 2270 | 2265 | 1002 |
| 436 | 20240923 | 120200 | 963750970 | 2265 | 2265 | 2265 | 2265 | 0 |
| 437 | 20240923 | 120100 | 963750970 | 2265 | 2270 | 2270 | 2265 | 75 |
| 438 | 20240923 | 120000 | 963580845 | 2270 | 2270 | 2270 | 2270 | 426 |
| 439 | 20240923 | 115900 | 962613825 | 2270 | 2270 | 2270 | 2270 | 34 |
| 440 | 20240923 | 115800 | 962536645 | 2270 | 2270 | 2270 | 2270 | 466 |
| 441 | 20240923 | 115700 | 961478825 | 2270 | 2270 | 2270 | 2270 | 1 |
| 442 | 20240923 | 115600 | 961476555 | 2260 | 2270 | 2270 | 2260 | 406 |
| 443 | 20240923 | 115500 | 960556995 | 2270 | 2270 | 2270 | 2270 | 261 |
| 444 | 20240923 | 115400 | 959964525 | 2270 | 2270 | 2270 | 2270 | 162 |
| 445 | 20240923 | 115300 | 959596785 | 2270 | 2270 | 2270 | 2270 | 3 |
| 446 | 20240923 | 115200 | 959589975 | 2270 | 2270 | 2270 | 2260 | 210 |
| 447 | 20240923 | 115100 | 959115275 | 2270 | 2270 | 2270 | 2265 | 4925 |
| 448 | 20240923 | 115000 | 947960070 | 2265 | 2265 | 2265 | 2265 | 2 |
| 449 | 20240923 | 114900 | 947955540 | 2270 | 2270 | 2270 | 2270 | 1 |
| 450 | 20240923 | 114800 | 947953270 | 2265 | 2265 | 2265 | 2260 | 3118 |
| 451 | 20240923 | 114700 | 940902590 | 2260 | 2260 | 2260 | 2260 | 0 |
| 452 | 20240923 | 114600 | 940902590 | 2260 | 2260 | 2260 | 2260 | 0 |
| 453 | 20240923 | 114500 | 940902590 | 2260 | 2260 | 2260 | 2260 | 400 |
| 454 | 20240923 | 114400 | 939998590 | 2270 | 2270 | 2270 | 2270 | 14 |
| 455 | 20240923 | 114300 | 939966810 | 2265 | 2260 | 2265 | 2260 | 1986 |
| 456 | 20240923 | 114200 | 935469080 | 2260 | 2260 | 2265 | 2260 | 4918 |
| 457 | 20240923 | 114100 | 924352400 | 2260 | 2260 | 2260 | 2260 | 502 |
| 458 | 20240923 | 114000 | 923217880 | 2265 | 2265 | 2265 | 2265 | 1 |
| 459 | 20240923 | 113900 | 923215615 | 2260 | 2260 | 2260 | 2260 | 1030 |
| 460 | 20240923 | 113800 | 920887815 | 2260 | 2265 | 2265 | 2260 | 22 |
| 461 | 20240923 | 113700 | 920838090 | 2265 | 2265 | 2265 | 2265 | 101 |
| 462 | 20240923 | 113600 | 920609325 | 2265 | 2265 | 2265 | 2265 | 13 |
| 463 | 20240923 | 113500 | 920579880 | 2265 | 2260 | 2265 | 2260 | 211 |
| 464 | 20240923 | 113400 | 920102950 | 2260 | 2260 | 2260 | 2260 | 5 |
| 465 | 20240923 | 113300 | 920091650 | 2260 | 2260 | 2260 | 2260 | 104 |
| 466 | 20240923 | 113200 | 919856610 | 2265 | 2265 | 2265 | 2265 | 25 |
| 467 | 20240923 | 113100 | 919799985 | 2265 | 2270 | 2270 | 2265 | 5 |
| 468 | 20240923 | 113000 | 919788655 | 2265 | 2270 | 2270 | 2265 | 356 |
| 469 | 20240923 | 112900 | 918982075 | 2270 | 2270 | 2270 | 2270 | 0 |
| 470 | 20240923 | 112800 | 918982075 | 2270 | 2270 | 2270 | 2270 | 0 |
| 471 | 20240923 | 112700 | 918982075 | 2270 | 2270 | 2270 | 2270 | 4 |
| 472 | 20240923 | 112600 | 918972995 | 2265 | 2265 | 2265 | 2265 | 32 |
| 473 | 20240923 | 112500 | 918900515 | 2265 | 2265 | 2265 | 2265 | 0 |
| 474 | 20240923 | 112400 | 918900515 | 2265 | 2265 | 2265 | 2265 | 161 |
| 475 | 20240923 | 112300 | 918535850 | 2265 | 2265 | 2265 | 2265 | 367 |
| 476 | 20240923 | 112200 | 917704595 | 2265 | 2265 | 2265 | 2265 | 427 |
| 477 | 20240923 | 112100 | 916737440 | 2260 | 2260 | 2260 | 2260 | 0 |
| 478 | 20240923 | 112000 | 916737440 | 2260 | 2260 | 2260 | 2260 | 130 |
| 479 | 20240923 | 111900 | 916443640 | 2260 | 2270 | 2270 | 2260 | 3724 |
| 480 | 20240923 | 111800 | 908024465 | 2260 | 2260 | 2260 | 2260 | 0 |
| 481 | 20240923 | 111700 | 908024465 | 2260 | 2260 | 2260 | 2260 | 1487 |
| 482 | 20240923 | 111600 | 904663845 | 2265 | 2265 | 2265 | 2265 | 314 |
| 483 | 20240923 | 111500 | 903952635 | 2270 | 2270 | 2270 | 2270 | 10 |
| 484 | 20240923 | 111400 | 903929935 | 2270 | 2270 | 2270 | 2270 | 0 |
| 485 | 20240923 | 111300 | 903929935 | 2270 | 2270 | 2270 | 2270 | 0 |
| 486 | 20240923 | 111200 | 903929935 | 2270 | 2270 | 2270 | 2270 | 1 |
| 487 | 20240923 | 111100 | 903927665 | 2270 | 2270 | 2270 | 2270 | 17 |
| 488 | 20240923 | 111000 | 903889075 | 2270 | 2260 | 2270 | 2260 | 67 |
| 489 | 20240923 | 110900 | 903737585 | 2265 | 2265 | 2265 | 2265 | 6164 |
| 490 | 20240923 | 110800 | 889776125 | 2265 | 2265 | 2265 | 2265 | 1 |
| 491 | 20240923 | 110700 | 889773860 | 2275 | 2275 | 2275 | 2275 | 0 |
| 492 | 20240923 | 110600 | 889773860 | 2275 | 2275 | 2275 | 2275 | 3 |
| 493 | 20240923 | 110500 | 889767035 | 2275 | 2270 | 2275 | 2270 | 1319 |
| 494 | 20240923 | 110400 | 886772900 | 2265 | 2265 | 2265 | 2265 | 30 |
| 495 | 20240923 | 110300 | 886704950 | 2265 | 2265 | 2265 | 2265 | 1003 |
| 496 | 20240923 | 110200 | 884433155 | 2270 | 2270 | 2270 | 2270 | 101 |
| 497 | 20240923 | 110100 | 884203885 | 2270 | 2270 | 2270 | 2270 | 475 |
| 498 | 20240923 | 110000 | 883125635 | 2270 | 2260 | 2270 | 2260 | 709 |
| 499 | 20240923 | 105900 | 881523185 | 2260 | 2265 | 2265 | 2260 | 137 |
| 500 | 20240923 | 105800 | 881213035 | 2270 | 2270 | 2270 | 2270 | 0 |
| 501 | 20240923 | 105700 | 881213035 | 2270 | 2260 | 2270 | 2260 | 1671 |
| 502 | 20240923 | 105600 | 877436565 | 2260 | 2260 | 2260 | 2260 | 1603 |
| 503 | 20240923 | 105500 | 873813785 | 2260 | 2265 | 2265 | 2260 | 4302 |
| 504 | 20240923 | 105400 | 864069805 | 2265 | 2265 | 2265 | 2265 | 155 |
| 505 | 20240923 | 105300 | 863718730 | 2270 | 2270 | 2270 | 2270 | 1854 |
| 506 | 20240923 | 105200 | 859510150 | 2270 | 2265 | 2270 | 2265 | 1169 |
| 507 | 20240923 | 105100 | 856862265 | 2265 | 2270 | 2270 | 2265 | 4651 |
| 508 | 20240923 | 105000 | 846327390 | 2270 | 2270 | 2270 | 2270 | 80 |
| 509 | 20240923 | 104900 | 846145790 | 2265 | 2275 | 2275 | 2265 | 6 |
| 510 | 20240923 | 104800 | 846132190 | 2280 | 2270 | 2280 | 2270 | 4349 |
| 511 | 20240923 | 104700 | 836259950 | 2275 | 2270 | 2275 | 2270 | 1001 |
| 512 | 20240923 | 104600 | 833987675 | 2265 | 2270 | 2270 | 2265 | 446 |
| 513 | 20240923 | 104500 | 832976755 | 2270 | 2265 | 2270 | 2265 | 430 |
| 514 | 20240923 | 104400 | 832001555 | 2265 | 2285 | 2285 | 2265 | 26080 |
| 515 | 20240923 | 104300 | 772815485 | 2285 | 2290 | 2290 | 2275 | 1164 |
| 516 | 20240923 | 104200 | 770159060 | 2275 | 2280 | 2290 | 2270 | 11024 |
| 517 | 20240923 | 104100 | 745033225 | 2270 | 2275 | 2285 | 2265 | 20753 |
| 518 | 20240923 | 104000 | 697871925 | 2285 | 2285 | 2290 | 2275 | 8479 |
| 519 | 20240923 | 103900 | 678517375 | 2290 | 2290 | 2290 | 2285 | 722 |
| 520 | 20240923 | 103800 | 676865170 | 2285 | 2285 | 2290 | 2285 | 820 |
| 521 | 20240923 | 103700 | 674989545 | 2290 | 2285 | 2290 | 2285 | 6781 |
| 522 | 20240923 | 103600 | 659467330 | 2290 | 2290 | 2290 | 2280 | 3457 |
| 523 | 20240923 | 103500 | 651566935 | 2285 | 2290 | 2290 | 2285 | 3139 |
| 524 | 20240923 | 103400 | 644389590 | 2285 | 2285 | 2290 | 2280 | 2180 |
| 525 | 20240923 | 103300 | 639408145 | 2285 | 2290 | 2290 | 2280 | 4733 |
| 526 | 20240923 | 103200 | 628592675 | 2290 | 2290 | 2290 | 2280 | 680 |
| 527 | 20240923 | 103100 | 627036305 | 2280 | 2280 | 2290 | 2275 | 8542 |
| 528 | 20240923 | 103000 | 607535975 | 2285 | 2280 | 2285 | 2275 | 7657 |
| 529 | 20240923 | 102900 | 590076520 | 2280 | 2280 | 2280 | 2275 | 1975 |
| 530 | 20240923 | 102800 | 585574090 | 2280 | 2280 | 2280 | 2275 | 1788 |
| 531 | 20240923 | 102700 | 581498295 | 2280 | 2270 | 2280 | 2270 | 1757 |
| 532 | 20240923 | 102600 | 577493520 | 2280 | 2280 | 2280 | 2270 | 8808 |
| 533 | 20240923 | 102500 | 557447650 | 2280 | 2275 | 2280 | 2275 | 607 |
| 534 | 20240923 | 102400 | 556064260 | 2280 | 2280 | 2285 | 2275 | 11861 |
| 535 | 20240923 | 102300 | 529019500 | 2285 | 2285 | 2285 | 2275 | 4670 |
| 536 | 20240923 | 102200 | 518363220 | 2275 | 2280 | 2285 | 2270 | 14498 |
| 537 | 20240923 | 102100 | 485280640 | 2270 | 2265 | 2275 | 2265 | 7303 |
| 538 | 20240923 | 102000 | 468677005 | 2275 | 2270 | 2275 | 2265 | 10547 |
| 539 | 20240923 | 101900 | 444733980 | 2275 | 2265 | 2280 | 2265 | 10670 |
| 540 | 20240923 | 101800 | 420518380 | 2265 | 2260 | 2265 | 2260 | 950 |
| 541 | 20240923 | 101700 | 418371370 | 2265 | 2260 | 2265 | 2260 | 1103 |
| 542 | 20240923 | 101600 | 415878080 | 2260 | 2265 | 2265 | 2260 | 4831 |
| 543 | 20240923 | 101500 | 404959395 | 2260 | 2260 | 2260 | 2255 | 6367 |
| 544 | 20240923 | 101400 | 390570480 | 2255 | 2260 | 2260 | 2255 | 525 |
| 545 | 20240923 | 101300 | 389386480 | 2255 | 2260 | 2260 | 2255 | 1301 |
| 546 | 20240923 | 101200 | 386446225 | 2255 | 2260 | 2260 | 2255 | 2986 |
| 547 | 20240923 | 101100 | 379712405 | 2255 | 2255 | 2260 | 2255 | 2493 |
| 548 | 20240923 | 101000 | 374085750 | 2260 | 2255 | 2260 | 2255 | 448 |
| 549 | 20240923 | 100900 | 373075490 | 2255 | 2260 | 2260 | 2255 | 2 |
| 550 | 20240923 | 100800 | 373070975 | 2255 | 2255 | 2255 | 2255 | 1030 |
| 551 | 20240923 | 100700 | 370748325 | 2255 | 2260 | 2260 | 2255 | 554 |
| 552 | 20240923 | 100600 | 369499045 | 2260 | 2260 | 2260 | 2255 | 109 |
| 553 | 20240923 | 100500 | 369252965 | 2255 | 2255 | 2260 | 2255 | 113 |
| 554 | 20240923 | 100400 | 368998145 | 2250 | 2255 | 2255 | 2250 | 8341 |
| 555 | 20240923 | 100300 | 350219440 | 2260 | 2260 | 2260 | 2260 | 0 |
| 556 | 20240923 | 100200 | 350219440 | 2260 | 2255 | 2260 | 2255 | 1035 |
| 557 | 20240923 | 100100 | 347885490 | 2260 | 2260 | 2260 | 2260 | 1 |
| 558 | 20240923 | 100000 | 347883230 | 2260 | 2255 | 2260 | 2255 | 215 |
| 559 | 20240923 | 095900 | 347398330 | 2260 | 2260 | 2260 | 2260 | 4 |
| 560 | 20240923 | 095800 | 347389290 | 2260 | 2260 | 2260 | 2260 | 7013 |
| 561 | 20240923 | 095700 | 331539910 | 2260 | 2260 | 2260 | 2260 | 0 |
| 562 | 20240923 | 095600 | 331539910 | 2260 | 2260 | 2260 | 2260 | 1051 |
| 563 | 20240923 | 095500 | 329164650 | 2255 | 2255 | 2255 | 2255 | 2000 |
| 564 | 20240923 | 095400 | 324654650 | 2260 | 2260 | 2260 | 2260 | 11 |
| 565 | 20240923 | 095300 | 324629790 | 2255 | 2265 | 2265 | 2255 | 634 |
| 566 | 20240923 | 095200 | 323197920 | 2265 | 2265 | 2265 | 2265 | 0 |
| 567 | 20240923 | 095100 | 323197920 | 2265 | 2260 | 2265 | 2255 | 4012 |
| 568 | 20240923 | 095000 | 314131125 | 2260 | 2260 | 2260 | 2255 | 3 |
| 569 | 20240923 | 094900 | 314124350 | 2260 | 2260 | 2260 | 2260 | 1 |
| 570 | 20240923 | 094800 | 314122090 | 2260 | 2250 | 2260 | 2250 | 602 |
| 571 | 20240923 | 094700 | 312767570 | 2250 | 2255 | 2255 | 2250 | 977 |
| 572 | 20240923 | 094600 | 310565940 | 2260 | 2255 | 2260 | 2255 | 1296 |
| 573 | 20240923 | 094500 | 307639980 | 2260 | 2260 | 2260 | 2260 | 694 |
| 574 | 20240923 | 094400 | 306071540 | 2260 | 2255 | 2260 | 2255 | 491 |
| 575 | 20240923 | 094300 | 304963740 | 2255 | 2255 | 2260 | 2255 | 1432 |
| 576 | 20240923 | 094200 | 301734560 | 2260 | 2260 | 2260 | 2260 | 1 |
| 577 | 20240923 | 094100 | 301732300 | 2260 | 2260 | 2265 | 2260 | 1554 |
| 578 | 20240923 | 094000 | 298220255 | 2260 | 2265 | 2265 | 2260 | 309 |
| 579 | 20240923 | 093900 | 297521865 | 2260 | 2260 | 2265 | 2260 | 2807 |
| 580 | 20240923 | 093800 | 291178040 | 2260 | 2260 | 2265 | 2260 | 3273 |
| 581 | 20240923 | 093700 | 283780595 | 2265 | 2260 | 2265 | 2260 | 896 |
| 582 | 20240923 | 093600 | 281755360 | 2260 | 2255 | 2260 | 2250 | 946 |
| 583 | 20240923 | 093500 | 279621560 | 2255 | 2255 | 2255 | 2255 | 211 |
| 584 | 20240923 | 093400 | 279145755 | 2255 | 2255 | 2255 | 2250 | 499 |
| 585 | 20240923 | 093300 | 278021010 | 2255 | 2255 | 2255 | 2250 | 700 |
| 586 | 20240923 | 093200 | 276443010 | 2255 | 2255 | 2255 | 2255 | 0 |
| 587 | 20240923 | 093100 | 276443010 | 2255 | 2255 | 2255 | 2250 | 557 |
| 588 | 20240923 | 093000 | 275186980 | 2255 | 2260 | 2260 | 2255 | 2329 |
| 589 | 20240923 | 092900 | 269934835 | 2260 | 2260 | 2260 | 2255 | 165 |
| 590 | 20240923 | 092800 | 269562640 | 2260 | 2255 | 2260 | 2255 | 915 |
| 591 | 20240923 | 092700 | 267499220 | 2250 | 2255 | 2255 | 2250 | 403 |
| 592 | 20240923 | 092600 | 266591970 | 2255 | 2250 | 2255 | 2250 | 290 |
| 593 | 20240923 | 092500 | 265939420 | 2250 | 2255 | 2255 | 2250 | 1327 |
| 594 | 20240923 | 092400 | 262953615 | 2255 | 2260 | 2260 | 2255 | 3040 |
| 595 | 20240923 | 092300 | 256098305 | 2260 | 2255 | 2260 | 2255 | 1429 |
| 596 | 20240923 | 092200 | 252875680 | 2255 | 2265 | 2265 | 2250 | 539 |
| 597 | 20240923 | 092100 | 251662720 | 2255 | 2255 | 2265 | 2250 | 2983 |
| 598 | 20240923 | 092000 | 244938060 | 2255 | 2245 | 2255 | 2245 | 3312 |
| 599 | 20240923 | 091900 | 237477555 | 2250 | 2250 | 2250 | 2250 | 82 |
| 600 | 20240923 | 091800 | 237293055 | 2240 | 2250 | 2250 | 2235 | 3393 |
| 601 | 20240923 | 091700 | 229694610 | 2245 | 2245 | 2250 | 2240 | 1068 |
| 602 | 20240923 | 091600 | 227299135 | 2250 | 2245 | 2250 | 2235 | 2592 |
| 603 | 20240923 | 091500 | 221494485 | 2250 | 2240 | 2250 | 2240 | 3237 |
| 604 | 20240923 | 091400 | 214243135 | 2240 | 2250 | 2250 | 2240 | 2124 |
| 605 | 20240923 | 091300 | 209475720 | 2250 | 2250 | 2250 | 2250 | 4611 |
| 606 | 20240923 | 091200 | 199100970 | 2250 | 2245 | 2250 | 2245 | 689 |
| 607 | 20240923 | 091100 | 197553520 | 2245 | 2240 | 2245 | 2235 | 4526 |
| 608 | 20240923 | 091000 | 187404325 | 2235 | 2240 | 2250 | 2235 | 2984 |
| 609 | 20240923 | 090900 | 180719525 | 2240 | 2245 | 2250 | 2240 | 2766 |
| 610 | 20240923 | 090800 | 174518585 | 2240 | 2240 | 2255 | 2230 | 6400 |
| 611 | 20240923 | 090700 | 160214355 | 2250 | 2255 | 2255 | 2225 | 13990 |
| 612 | 20240923 | 090600 | 128849395 | 2260 | 2255 | 2260 | 2255 | 350 |
| 613 | 20240923 | 090500 | 128059945 | 2250 | 2260 | 2270 | 2250 | 20440 |
| 614 | 20240923 | 090400 | 81995475 | 2255 | 2275 | 2275 | 2255 | 2639 |
| 615 | 20240923 | 090300 | 76034955 | 2270 | 2265 | 2270 | 2265 | 4362 |
| 616 | 20240923 | 090200 | 66152215 | 2265 | 2285 | 2285 | 2265 | 117 |
| 617 | 20240923 | 090100 | 65885190 | 2290 | 2270 | 2290 | 2260 | 9437 |
| 618 | 20240923 | 090000 | 44465760 | 2270 | 2295 | 2300 | 2270 | 17410 |