32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240912 | 190300 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 13459 |
| 3 | 20240912 | 190200 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 4 | 20240912 | 190100 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 5 | 20240912 | 190000 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 6 | 20240912 | 185900 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 7 | 20240912 | 185800 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 8 | 20240912 | 185700 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 9 | 20240912 | 185600 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 10 | 20240912 | 185500 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 11 | 20240912 | 185400 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 12 | 20240912 | 185300 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 13 | 20240912 | 185200 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 14 | 20240912 | 185100 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 15 | 20240912 | 185000 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 16 | 20240912 | 184900 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 17 | 20240912 | 184800 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 18 | 20240912 | 184700 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 19 | 20240912 | 184600 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 20 | 20240912 | 184500 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 21 | 20240912 | 184400 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 22 | 20240912 | 184300 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 23 | 20240912 | 184200 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 24 | 20240912 | 184100 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 25 | 20240912 | 184000 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 26 | 20240912 | 183900 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 27 | 20240912 | 183800 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 28 | 20240912 | 183700 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 29 | 20240912 | 183600 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 30 | 20240912 | 183500 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 31 | 20240912 | 183400 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 32 | 20240912 | 183300 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 13459 |
| 33 | 20240912 | 183200 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 34 | 20240912 | 183100 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 35 | 20240912 | 183000 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 36 | 20240912 | 182900 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 37 | 20240912 | 182800 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 38 | 20240912 | 182700 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 39 | 20240912 | 182600 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 40 | 20240912 | 182500 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 41 | 20240912 | 182400 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 42 | 20240912 | 182300 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 43 | 20240912 | 182200 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 44 | 20240912 | 182100 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 45 | 20240912 | 182000 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 46 | 20240912 | 181900 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 47 | 20240912 | 181800 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 48 | 20240912 | 181700 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 49 | 20240912 | 181600 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 50 | 20240912 | 181500 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 51 | 20240912 | 181400 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 52 | 20240912 | 181300 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 53 | 20240912 | 181200 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 54 | 20240912 | 181100 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 55 | 20240912 | 181000 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 56 | 20240912 | 180900 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 57 | 20240912 | 180800 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 58 | 20240912 | 180700 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 59 | 20240912 | 180600 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 60 | 20240912 | 180500 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 61 | 20240912 | 180400 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 62 | 20240912 | 180300 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 13459 |
| 63 | 20240912 | 180200 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 64 | 20240912 | 180100 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 65 | 20240912 | 180000 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 66 | 20240912 | 175900 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 67 | 20240912 | 175800 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 68 | 20240912 | 175700 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 69 | 20240912 | 175600 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 70 | 20240912 | 175500 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 71 | 20240912 | 175400 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 72 | 20240912 | 175300 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 73 | 20240912 | 175200 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 74 | 20240912 | 175100 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 75 | 20240912 | 175000 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 76 | 20240912 | 174900 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 77 | 20240912 | 174800 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 78 | 20240912 | 174700 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 79 | 20240912 | 174600 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 80 | 20240912 | 174500 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 81 | 20240912 | 174400 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 82 | 20240912 | 174300 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 83 | 20240912 | 174200 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 84 | 20240912 | 174100 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 85 | 20240912 | 174000 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 86 | 20240912 | 173900 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 87 | 20240912 | 173800 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 88 | 20240912 | 173700 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 89 | 20240912 | 173600 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 90 | 20240912 | 173500 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 91 | 20240912 | 173400 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 92 | 20240912 | 173300 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 13459 |
| 93 | 20240912 | 173200 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 94 | 20240912 | 173100 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 95 | 20240912 | 173000 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 96 | 20240912 | 172900 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 97 | 20240912 | 172800 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 98 | 20240912 | 172700 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 99 | 20240912 | 172600 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 100 | 20240912 | 172500 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 101 | 20240912 | 172400 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 102 | 20240912 | 172300 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 103 | 20240912 | 172200 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 104 | 20240912 | 172100 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 105 | 20240912 | 172000 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 106 | 20240912 | 171900 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 107 | 20240912 | 171800 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 108 | 20240912 | 171700 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 109 | 20240912 | 171600 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 110 | 20240912 | 171500 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 111 | 20240912 | 171400 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 112 | 20240912 | 171300 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 113 | 20240912 | 171200 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 114 | 20240912 | 171100 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 115 | 20240912 | 171000 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 116 | 20240912 | 170900 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 117 | 20240912 | 170800 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 118 | 20240912 | 170700 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 119 | 20240912 | 170600 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 120 | 20240912 | 170500 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 121 | 20240912 | 170400 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 122 | 20240912 | 170300 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 13459 |
| 123 | 20240912 | 170200 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 124 | 20240912 | 170100 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 125 | 20240912 | 170000 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 126 | 20240912 | 165900 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 127 | 20240912 | 165800 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 128 | 20240912 | 165700 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 129 | 20240912 | 165600 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 130 | 20240912 | 165500 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 131 | 20240912 | 165400 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 132 | 20240912 | 165300 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 133 | 20240912 | 165200 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 134 | 20240912 | 165100 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 135 | 20240912 | 165000 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 136 | 20240912 | 164900 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 137 | 20240912 | 164800 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 138 | 20240912 | 164700 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 139 | 20240912 | 164600 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 140 | 20240912 | 164500 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 141 | 20240912 | 164400 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 142 | 20240912 | 164300 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 143 | 20240912 | 164200 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 144 | 20240912 | 164100 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 145 | 20240912 | 164000 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 146 | 20240912 | 163900 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 147 | 20240912 | 163800 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 148 | 20240912 | 163700 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 149 | 20240912 | 163600 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 150 | 20240912 | 163500 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 151 | 20240912 | 163400 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 152 | 20240912 | 163300 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 13459 |
| 153 | 20240912 | 163200 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 154 | 20240912 | 163100 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 155 | 20240912 | 163000 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 156 | 20240912 | 162900 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 157 | 20240912 | 162800 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 158 | 20240912 | 162700 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 159 | 20240912 | 162600 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 160 | 20240912 | 162500 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 161 | 20240912 | 162400 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 162 | 20240912 | 162300 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 163 | 20240912 | 162200 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 164 | 20240912 | 162100 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 165 | 20240912 | 162000 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 166 | 20240912 | 161900 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 167 | 20240912 | 161800 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 168 | 20240912 | 161700 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 169 | 20240912 | 161600 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 170 | 20240912 | 161500 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 171 | 20240912 | 161400 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 172 | 20240912 | 161300 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 173 | 20240912 | 161200 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 174 | 20240912 | 161100 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 175 | 20240912 | 161000 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 176 | 20240912 | 160900 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 177 | 20240912 | 160800 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 178 | 20240912 | 160700 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 179 | 20240912 | 160600 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 180 | 20240912 | 160500 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 181 | 20240912 | 160400 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 182 | 20240912 | 160300 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 13459 |
| 183 | 20240912 | 160200 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 184 | 20240912 | 160100 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 185 | 20240912 | 160000 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 186 | 20240912 | 155900 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 187 | 20240912 | 155800 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 188 | 20240912 | 155700 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 189 | 20240912 | 155600 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 190 | 20240912 | 155500 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 191 | 20240912 | 155400 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 192 | 20240912 | 155300 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 193 | 20240912 | 155200 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 194 | 20240912 | 155100 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 195 | 20240912 | 155000 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 196 | 20240912 | 154900 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 197 | 20240912 | 154800 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 198 | 20240912 | 154700 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 199 | 20240912 | 154600 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 200 | 20240912 | 154500 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 201 | 20240912 | 154400 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 202 | 20240912 | 154300 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 203 | 20240912 | 154200 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 204 | 20240912 | 154100 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 205 | 20240912 | 154000 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 206 | 20240912 | 153900 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 207 | 20240912 | 153800 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 208 | 20240912 | 153700 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 209 | 20240912 | 153600 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 210 | 20240912 | 153500 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 211 | 20240912 | 153400 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 212 | 20240912 | 153300 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 13459 |
| 213 | 20240912 | 153200 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 214 | 20240912 | 153100 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 0 |
| 215 | 20240912 | 153000 | 1767051140 | 12780 | 12780 | 12780 | 12780 | 13459 |
| 216 | 20240912 | 152900 | 1595045120 | 12770 | 12770 | 12770 | 12770 | 0 |
| 217 | 20240912 | 152800 | 1595045120 | 12770 | 12770 | 12770 | 12770 | 0 |
| 218 | 20240912 | 152700 | 1595045120 | 12770 | 12770 | 12770 | 12770 | 0 |
| 219 | 20240912 | 152600 | 1595045120 | 12770 | 12770 | 12770 | 12770 | 0 |
| 220 | 20240912 | 152500 | 1595045120 | 12770 | 12770 | 12770 | 12770 | 0 |
| 221 | 20240912 | 152400 | 1595045120 | 12770 | 12770 | 12770 | 12770 | 0 |
| 222 | 20240912 | 152300 | 1595045120 | 12770 | 12770 | 12770 | 12770 | 0 |
| 223 | 20240912 | 152200 | 1595045120 | 12770 | 12770 | 12770 | 12770 | 0 |
| 224 | 20240912 | 152100 | 1595045120 | 12770 | 12770 | 12770 | 12770 | 0 |
| 225 | 20240912 | 152000 | 1595045120 | 12770 | 12770 | 12770 | 12770 | 0 |
| 226 | 20240912 | 151900 | 1595045120 | 12770 | 12770 | 12770 | 12740 | 1408 |
| 227 | 20240912 | 151800 | 1577073380 | 12740 | 12770 | 12770 | 12740 | 974 |
| 228 | 20240912 | 151700 | 1564664390 | 12760 | 12740 | 12760 | 12740 | 729 |
| 229 | 20240912 | 151600 | 1555362430 | 12740 | 12740 | 12760 | 12740 | 22 |
| 230 | 20240912 | 151500 | 1555082030 | 12740 | 12740 | 12740 | 12740 | 115 |
| 231 | 20240912 | 151400 | 1553616930 | 12750 | 12750 | 12750 | 12750 | 383 |
| 232 | 20240912 | 151300 | 1548733680 | 12750 | 12750 | 12750 | 12750 | 179 |
| 233 | 20240912 | 151200 | 1546451430 | 12750 | 12750 | 12750 | 12730 | 225 |
| 234 | 20240912 | 151100 | 1543584900 | 12730 | 12750 | 12750 | 12730 | 21 |
| 235 | 20240912 | 151000 | 1543317170 | 12760 | 12760 | 12760 | 12760 | 372 |
| 236 | 20240912 | 150900 | 1538570450 | 12760 | 12770 | 12770 | 12720 | 421 |
| 237 | 20240912 | 150800 | 1533201320 | 12760 | 12730 | 12760 | 12720 | 1802 |
| 238 | 20240912 | 150700 | 1510263890 | 12730 | 12730 | 12730 | 12730 | 7 |
| 239 | 20240912 | 150600 | 1510174780 | 12720 | 12760 | 12760 | 12720 | 39 |
| 240 | 20240912 | 150500 | 1509678540 | 12760 | 12720 | 12760 | 12720 | 420 |
| 241 | 20240912 | 150400 | 1504319560 | 12710 | 12750 | 12760 | 12710 | 460 |
| 242 | 20240912 | 150300 | 1498463190 | 12750 | 12750 | 12770 | 12750 | 239 |
| 243 | 20240912 | 150200 | 1495413620 | 12750 | 12770 | 12770 | 12750 | 108 |
| 244 | 20240912 | 150100 | 1494036420 | 12750 | 12760 | 12760 | 12720 | 75 |
| 245 | 20240912 | 150000 | 1493080550 | 12760 | 12700 | 12760 | 12700 | 440 |
| 246 | 20240912 | 145900 | 1487474150 | 12700 | 12750 | 12750 | 12700 | 106 |
| 247 | 20240912 | 145800 | 1486123200 | 12700 | 12760 | 12760 | 12700 | 36 |
| 248 | 20240912 | 145700 | 1485665640 | 12690 | 12690 | 12690 | 12690 | 900 |
| 249 | 20240912 | 145600 | 1474244640 | 12690 | 12760 | 12780 | 12680 | 2026 |
| 250 | 20240912 | 145500 | 1448430390 | 12760 | 12710 | 12760 | 12670 | 2279 |
| 251 | 20240912 | 145400 | 1419438990 | 12710 | 12710 | 12710 | 12710 | 12 |
| 252 | 20240912 | 145300 | 1419286470 | 12710 | 12660 | 12720 | 12660 | 428 |
| 253 | 20240912 | 145200 | 1413864160 | 12660 | 12660 | 12660 | 12660 | 9 |
| 254 | 20240912 | 145100 | 1413750220 | 12740 | 12730 | 12740 | 12730 | 119 |
| 255 | 20240912 | 145000 | 1412235340 | 12730 | 12660 | 12730 | 12660 | 763 |
| 256 | 20240912 | 144900 | 1402524630 | 12640 | 12650 | 12730 | 12630 | 2164 |
| 257 | 20240912 | 144800 | 1375168640 | 12650 | 12650 | 12650 | 12650 | 403 |
| 258 | 20240912 | 144700 | 1370070690 | 12640 | 12700 | 12740 | 12640 | 3650 |
| 259 | 20240912 | 144600 | 1323747900 | 12700 | 12700 | 12720 | 12700 | 811 |
| 260 | 20240912 | 144500 | 1313447420 | 12700 | 12760 | 12760 | 12700 | 330 |
| 261 | 20240912 | 144400 | 1309256240 | 12750 | 12710 | 12750 | 12700 | 267 |
| 262 | 20240912 | 144300 | 1305856220 | 12710 | 12710 | 12710 | 12710 | 310 |
| 263 | 20240912 | 144200 | 1301916120 | 12710 | 12760 | 12760 | 12710 | 162 |
| 264 | 20240912 | 144100 | 1299855500 | 12750 | 12700 | 12760 | 12700 | 708 |
| 265 | 20240912 | 144000 | 1290863790 | 12700 | 12700 | 12770 | 12690 | 268 |
| 266 | 20240912 | 143900 | 1287458590 | 12700 | 12710 | 12710 | 12700 | 268 |
| 267 | 20240912 | 143800 | 1284052410 | 12760 | 12720 | 12760 | 12700 | 2236 |
| 268 | 20240912 | 143700 | 1255641920 | 12720 | 12720 | 12720 | 12720 | 655 |
| 269 | 20240912 | 143600 | 1247310320 | 12710 | 12770 | 12770 | 12710 | 2473 |
| 270 | 20240912 | 143500 | 1215811750 | 12770 | 12770 | 12770 | 12770 | 229 |
| 271 | 20240912 | 143400 | 1212887420 | 12770 | 12770 | 12770 | 12770 | 43 |
| 272 | 20240912 | 143300 | 1212338310 | 12770 | 12770 | 12770 | 12770 | 331 |
| 273 | 20240912 | 143200 | 1208111440 | 12770 | 12760 | 12770 | 12750 | 655 |
| 274 | 20240912 | 143100 | 1199751130 | 12760 | 12760 | 12760 | 12760 | 0 |
| 275 | 20240912 | 143000 | 1199751130 | 12760 | 12760 | 12760 | 12760 | 19 |
| 276 | 20240912 | 142900 | 1199508690 | 12770 | 12770 | 12770 | 12770 | 81 |
| 277 | 20240912 | 142800 | 1198474320 | 12740 | 12740 | 12740 | 12740 | 19 |
| 278 | 20240912 | 142700 | 1198232260 | 12730 | 12730 | 12730 | 12730 | 61 |
| 279 | 20240912 | 142600 | 1197455730 | 12730 | 12750 | 12750 | 12730 | 858 |
| 280 | 20240912 | 142500 | 1186525040 | 12740 | 12740 | 12740 | 12740 | 2 |
| 281 | 20240912 | 142400 | 1186499560 | 12770 | 12770 | 12770 | 12770 | 2 |
| 282 | 20240912 | 142300 | 1186474020 | 12770 | 12770 | 12770 | 12740 | 1194 |
| 283 | 20240912 | 142200 | 1171232300 | 12760 | 12760 | 12770 | 12760 | 268 |
| 284 | 20240912 | 142100 | 1167812200 | 12760 | 12760 | 12760 | 12760 | 3 |
| 285 | 20240912 | 142000 | 1167773920 | 12760 | 12760 | 12760 | 12740 | 135 |
| 286 | 20240912 | 141900 | 1166051440 | 12740 | 12750 | 12750 | 12740 | 1740 |
| 287 | 20240912 | 141800 | 1143867000 | 12750 | 12760 | 12760 | 12750 | 57 |
| 288 | 20240912 | 141700 | 1143140220 | 12760 | 12760 | 12760 | 12760 | 17 |
| 289 | 20240912 | 141600 | 1142923300 | 12770 | 12740 | 12770 | 12740 | 559 |
| 290 | 20240912 | 141500 | 1135792200 | 12740 | 12730 | 12740 | 12730 | 6 |
| 291 | 20240912 | 141400 | 1135715770 | 12740 | 12740 | 12740 | 12740 | 2 |
| 292 | 20240912 | 141300 | 1135690290 | 12740 | 12730 | 12740 | 12730 | 404 |
| 293 | 20240912 | 141200 | 1130544330 | 12730 | 12730 | 12730 | 12730 | 48 |
| 294 | 20240912 | 141100 | 1129933290 | 12730 | 12720 | 12730 | 12720 | 75 |
| 295 | 20240912 | 141000 | 1128978740 | 12720 | 12710 | 12730 | 12710 | 154 |
| 296 | 20240912 | 140900 | 1127019220 | 12700 | 12690 | 12720 | 12690 | 1453 |
| 297 | 20240912 | 140800 | 1108563120 | 12690 | 12690 | 12690 | 12690 | 11 |
| 298 | 20240912 | 140700 | 1108423530 | 12680 | 12670 | 12680 | 12650 | 1156 |
| 299 | 20240912 | 140600 | 1093767490 | 12670 | 12670 | 12670 | 12670 | 21 |
| 300 | 20240912 | 140500 | 1093501420 | 12650 | 12650 | 12650 | 12650 | 3 |
| 301 | 20240912 | 140400 | 1093463470 | 12650 | 12650 | 12650 | 12650 | 0 |
| 302 | 20240912 | 140300 | 1093463470 | 12650 | 12650 | 12650 | 12650 | 75 |
| 303 | 20240912 | 140200 | 1092514720 | 12650 | 12670 | 12670 | 12650 | 53 |
| 304 | 20240912 | 140100 | 1091844210 | 12680 | 12670 | 12680 | 12670 | 101 |
| 305 | 20240912 | 140000 | 1090563930 | 12660 | 12640 | 12660 | 12640 | 27 |
| 306 | 20240912 | 135900 | 1090222630 | 12640 | 12660 | 12660 | 12640 | 830 |
| 307 | 20240912 | 135800 | 1079730330 | 12670 | 12670 | 12670 | 12670 | 110 |
| 308 | 20240912 | 135700 | 1078336630 | 12670 | 12670 | 12670 | 12670 | 0 |
| 309 | 20240912 | 135600 | 1078336630 | 12670 | 12640 | 12670 | 12640 | 4 |
| 310 | 20240912 | 135500 | 1078285980 | 12640 | 12640 | 12640 | 12640 | 13 |
| 311 | 20240912 | 135400 | 1078121660 | 12630 | 12630 | 12630 | 12630 | 2 |
| 312 | 20240912 | 135300 | 1078096400 | 12630 | 12630 | 12630 | 12630 | 0 |
| 313 | 20240912 | 135200 | 1078096400 | 12630 | 12630 | 12630 | 12630 | 100 |
| 314 | 20240912 | 135100 | 1076833400 | 12630 | 12630 | 12630 | 12630 | 330 |
| 315 | 20240912 | 135000 | 1072665500 | 12630 | 12630 | 12630 | 12630 | 9 |
| 316 | 20240912 | 134900 | 1072551830 | 12620 | 12620 | 12620 | 12620 | 10 |
| 317 | 20240912 | 134800 | 1072425630 | 12620 | 12680 | 12680 | 12620 | 364 |
| 318 | 20240912 | 134700 | 1067825600 | 12680 | 12660 | 12680 | 12660 | 364 |
| 319 | 20240912 | 134600 | 1063217160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 320 | 20240912 | 134500 | 1063217160 | 12650 | 12650 | 12650 | 12650 | 0 |
| 321 | 20240912 | 134400 | 1063217160 | 12650 | 12640 | 12650 | 12640 | 167 |
| 322 | 20240912 | 134300 | 1061104620 | 12650 | 12650 | 12650 | 12650 | 32 |
| 323 | 20240912 | 134200 | 1060699820 | 12620 | 12620 | 12620 | 12620 | 0 |
| 324 | 20240912 | 134100 | 1060699820 | 12620 | 12630 | 12630 | 12620 | 1219 |
| 325 | 20240912 | 134000 | 1045304470 | 12630 | 12630 | 12630 | 12630 | 18 |
| 326 | 20240912 | 133900 | 1045077130 | 12650 | 12650 | 12650 | 12650 | 100 |
| 327 | 20240912 | 133800 | 1043812130 | 12630 | 12630 | 12630 | 12630 | 101 |
| 328 | 20240912 | 133700 | 1042536500 | 12630 | 12630 | 12630 | 12630 | 15 |
| 329 | 20240912 | 133600 | 1042347050 | 12630 | 12630 | 12630 | 12630 | 386 |
| 330 | 20240912 | 133500 | 1037471870 | 12630 | 12630 | 12630 | 12630 | 2 |
| 331 | 20240912 | 133400 | 1037446610 | 12650 | 12640 | 12650 | 12640 | 74 |
| 332 | 20240912 | 133300 | 1036511240 | 12620 | 12620 | 12620 | 12620 | 0 |
| 333 | 20240912 | 133200 | 1036511240 | 12620 | 12630 | 12630 | 12620 | 121 |
| 334 | 20240912 | 133100 | 1034984210 | 12630 | 12640 | 12640 | 12630 | 12 |
| 335 | 20240912 | 133000 | 1034832640 | 12620 | 12630 | 12630 | 12620 | 6 |
| 336 | 20240912 | 132900 | 1034756890 | 12630 | 12630 | 12630 | 12630 | 173 |
| 337 | 20240912 | 132800 | 1032571900 | 12630 | 12630 | 12630 | 12630 | 11 |
| 338 | 20240912 | 132700 | 1032432970 | 12630 | 12630 | 12630 | 12630 | 45 |
| 339 | 20240912 | 132600 | 1031864620 | 12620 | 12620 | 12620 | 12620 | 126 |
| 340 | 20240912 | 132500 | 1030274500 | 12620 | 12620 | 12620 | 12620 | 26 |
| 341 | 20240912 | 132400 | 1029946380 | 12620 | 12620 | 12620 | 12620 | 170 |
| 342 | 20240912 | 132300 | 1027800980 | 12620 | 12620 | 12620 | 12620 | 109 |
| 343 | 20240912 | 132200 | 1026425400 | 12620 | 12620 | 12620 | 12620 | 34 |
| 344 | 20240912 | 132100 | 1025996320 | 12620 | 12620 | 12630 | 12620 | 126 |
| 345 | 20240912 | 132000 | 1024405540 | 12620 | 12620 | 12620 | 12620 | 5 |
| 346 | 20240912 | 131900 | 1024342440 | 12620 | 12610 | 12620 | 12610 | 128 |
| 347 | 20240912 | 131800 | 1022727710 | 12610 | 12620 | 12620 | 12610 | 343 |
| 348 | 20240912 | 131700 | 1018400260 | 12620 | 12620 | 12620 | 12620 | 120 |
| 349 | 20240912 | 131600 | 1016885860 | 12620 | 12620 | 12620 | 12620 | 158 |
| 350 | 20240912 | 131500 | 1014891900 | 12630 | 12630 | 12630 | 12620 | 235 |
| 351 | 20240912 | 131400 | 1011923970 | 12630 | 12620 | 12630 | 12620 | 102 |
| 352 | 20240912 | 131300 | 1010636610 | 12620 | 12630 | 12630 | 12620 | 314 |
| 353 | 20240912 | 131200 | 1006673730 | 12640 | 12640 | 12640 | 12620 | 113 |
| 354 | 20240912 | 131100 | 1005245650 | 12640 | 12630 | 12640 | 12630 | 22 |
| 355 | 20240912 | 131000 | 1004967750 | 12630 | 12640 | 12640 | 12630 | 394 |
| 356 | 20240912 | 130900 | 999991490 | 12630 | 12630 | 12640 | 12630 | 365 |
| 357 | 20240912 | 130800 | 995381530 | 12630 | 12640 | 12640 | 12630 | 324 |
| 358 | 20240912 | 130700 | 991286320 | 12650 | 12650 | 12650 | 12640 | 405 |
| 359 | 20240912 | 130600 | 986164270 | 12650 | 12650 | 12650 | 12650 | 0 |
| 360 | 20240912 | 130500 | 986164270 | 12650 | 12660 | 12660 | 12650 | 86 |
| 361 | 20240912 | 130400 | 985075670 | 12660 | 12660 | 12660 | 12660 | 5 |
| 362 | 20240912 | 130300 | 985012370 | 12660 | 12660 | 12660 | 12650 | 741 |
| 363 | 20240912 | 130200 | 975636680 | 12670 | 12670 | 12670 | 12670 | 88 |
| 364 | 20240912 | 130100 | 974521720 | 12670 | 12680 | 12680 | 12670 | 722 |
| 365 | 20240912 | 130000 | 965370980 | 12680 | 12680 | 12680 | 12680 | 63 |
| 366 | 20240912 | 125900 | 964572140 | 12700 | 12700 | 12700 | 12700 | 5 |
| 367 | 20240912 | 125800 | 964508640 | 12680 | 12680 | 12680 | 12680 | 83 |
| 368 | 20240912 | 125700 | 963456200 | 12680 | 12680 | 12680 | 12680 | 0 |
| 369 | 20240912 | 125600 | 963456200 | 12680 | 12680 | 12680 | 12680 | 0 |
| 370 | 20240912 | 125500 | 963456200 | 12680 | 12680 | 12680 | 12680 | 3 |
| 371 | 20240912 | 125400 | 963418160 | 12680 | 12680 | 12680 | 12680 | 0 |
| 372 | 20240912 | 125300 | 963418160 | 12680 | 12680 | 12680 | 12680 | 0 |
| 373 | 20240912 | 125200 | 963418160 | 12680 | 12680 | 12680 | 12680 | 149 |
| 374 | 20240912 | 125100 | 961528840 | 12680 | 12670 | 12680 | 12670 | 102 |
| 375 | 20240912 | 125000 | 960235980 | 12680 | 12670 | 12680 | 12670 | 204 |
| 376 | 20240912 | 124900 | 957649300 | 12670 | 12670 | 12670 | 12670 | 0 |
| 377 | 20240912 | 124800 | 957649300 | 12670 | 12680 | 12680 | 12670 | 57 |
| 378 | 20240912 | 124700 | 956926600 | 12680 | 12680 | 12680 | 12680 | 10 |
| 379 | 20240912 | 124600 | 956799800 | 12670 | 12670 | 12670 | 12670 | 38 |
| 380 | 20240912 | 124500 | 956318340 | 12670 | 12670 | 12670 | 12660 | 318 |
| 381 | 20240912 | 124400 | 952289690 | 12670 | 12670 | 12670 | 12670 | 17 |
| 382 | 20240912 | 124300 | 952074300 | 12670 | 12670 | 12670 | 12670 | 46 |
| 383 | 20240912 | 124200 | 951491480 | 12670 | 12670 | 12670 | 12670 | 0 |
| 384 | 20240912 | 124100 | 951491480 | 12670 | 12660 | 12670 | 12660 | 82 |
| 385 | 20240912 | 124000 | 950452900 | 12650 | 12660 | 12660 | 12650 | 73 |
| 386 | 20240912 | 123900 | 949528760 | 12650 | 12650 | 12650 | 12650 | 0 |
| 387 | 20240912 | 123800 | 949528760 | 12650 | 12660 | 12660 | 12650 | 114 |
| 388 | 20240912 | 123700 | 948086520 | 12650 | 12660 | 12660 | 12650 | 277 |
| 389 | 20240912 | 123600 | 944582330 | 12660 | 12660 | 12670 | 12660 | 388 |
| 390 | 20240912 | 123500 | 939669750 | 12660 | 12680 | 12680 | 12660 | 586 |
| 391 | 20240912 | 123400 | 932246890 | 12680 | 12690 | 12690 | 12670 | 416 |
| 392 | 20240912 | 123300 | 926970670 | 12690 | 12700 | 12700 | 12690 | 106 |
| 393 | 20240912 | 123200 | 925624940 | 12690 | 12690 | 12690 | 12690 | 115 |
| 394 | 20240912 | 123100 | 924165590 | 12690 | 12690 | 12690 | 12690 | 8 |
| 395 | 20240912 | 123000 | 924064070 | 12700 | 12700 | 12700 | 12700 | 10 |
| 396 | 20240912 | 122900 | 923937070 | 12690 | 12700 | 12700 | 12690 | 623 |
| 397 | 20240912 | 122800 | 916025160 | 12700 | 12700 | 12700 | 12700 | 529 |
| 398 | 20240912 | 122700 | 909306860 | 12700 | 12710 | 12710 | 12700 | 422 |
| 399 | 20240912 | 122600 | 903946240 | 12710 | 12710 | 12710 | 12710 | 0 |
| 400 | 20240912 | 122500 | 903946240 | 12710 | 12700 | 12710 | 12700 | 8 |
| 401 | 20240912 | 122400 | 903844630 | 12710 | 12710 | 12710 | 12710 | 2 |
| 402 | 20240912 | 122300 | 903819210 | 12710 | 12710 | 12710 | 12710 | 110 |
| 403 | 20240912 | 122200 | 902421110 | 12720 | 12720 | 12720 | 12720 | 496 |
| 404 | 20240912 | 122100 | 896111990 | 12720 | 12720 | 12720 | 12720 | 205 |
| 405 | 20240912 | 122000 | 893504390 | 12720 | 12720 | 12720 | 12720 | 15 |
| 406 | 20240912 | 121900 | 893313590 | 12720 | 12720 | 12720 | 12720 | 83 |
| 407 | 20240912 | 121800 | 892257830 | 12720 | 12720 | 12720 | 12720 | 300 |
| 408 | 20240912 | 121700 | 888441830 | 12720 | 12720 | 12720 | 12720 | 40 |
| 409 | 20240912 | 121600 | 887933030 | 12730 | 12730 | 12730 | 12730 | 71 |
| 410 | 20240912 | 121500 | 887029200 | 12740 | 12740 | 12740 | 12740 | 194 |
| 411 | 20240912 | 121400 | 884557640 | 12730 | 12730 | 12730 | 12730 | 0 |
| 412 | 20240912 | 121300 | 884557640 | 12730 | 12730 | 12730 | 12730 | 0 |
| 413 | 20240912 | 121200 | 884557640 | 12730 | 12740 | 12740 | 12730 | 29 |
| 414 | 20240912 | 121100 | 884188270 | 12730 | 12730 | 12730 | 12730 | 40 |
| 415 | 20240912 | 121000 | 883679070 | 12730 | 12730 | 12730 | 12730 | 7 |
| 416 | 20240912 | 120900 | 883589960 | 12730 | 12730 | 12730 | 12730 | 1255 |
| 417 | 20240912 | 120800 | 867613810 | 12730 | 12730 | 12730 | 12730 | 0 |
| 418 | 20240912 | 120700 | 867613810 | 12730 | 12730 | 12730 | 12730 | 25 |
| 419 | 20240912 | 120600 | 867295560 | 12720 | 12720 | 12720 | 12720 | 81 |
| 420 | 20240912 | 120500 | 866265240 | 12720 | 12700 | 12720 | 12700 | 203 |
| 421 | 20240912 | 120400 | 863684900 | 12720 | 12720 | 12720 | 12720 | 20 |
| 422 | 20240912 | 120300 | 863430500 | 12720 | 12720 | 12720 | 12720 | 0 |
| 423 | 20240912 | 120200 | 863430500 | 12720 | 12720 | 12720 | 12720 | 15 |
| 424 | 20240912 | 120100 | 863239700 | 12700 | 12700 | 12700 | 12700 | 40 |
| 425 | 20240912 | 120000 | 862731700 | 12700 | 12700 | 12700 | 12700 | 5 |
| 426 | 20240912 | 115900 | 862668200 | 12700 | 12700 | 12700 | 12700 | 0 |
| 427 | 20240912 | 115800 | 862668200 | 12700 | 12700 | 12700 | 12700 | 370 |
| 428 | 20240912 | 115700 | 857969200 | 12700 | 12700 | 12700 | 12700 | 0 |
| 429 | 20240912 | 115600 | 857969200 | 12700 | 12700 | 12700 | 12700 | 41 |
| 430 | 20240912 | 115500 | 857448500 | 12690 | 12690 | 12690 | 12690 | 3 |
| 431 | 20240912 | 115400 | 857410430 | 12680 | 12680 | 12680 | 12680 | 0 |
| 432 | 20240912 | 115300 | 857410430 | 12680 | 12690 | 12690 | 12680 | 25 |
| 433 | 20240912 | 115200 | 857093410 | 12720 | 12720 | 12720 | 12720 | 5 |
| 434 | 20240912 | 115100 | 857029810 | 12720 | 12720 | 12720 | 12720 | 2 |
| 435 | 20240912 | 115000 | 857004370 | 12720 | 12690 | 12720 | 12690 | 7 |
| 436 | 20240912 | 114900 | 856915510 | 12690 | 12690 | 12690 | 12690 | 213 |
| 437 | 20240912 | 114800 | 854212540 | 12690 | 12680 | 12700 | 12680 | 134 |
| 438 | 20240912 | 114700 | 852512420 | 12670 | 12670 | 12670 | 12670 | 0 |
| 439 | 20240912 | 114600 | 852512420 | 12670 | 12670 | 12670 | 12670 | 0 |
| 440 | 20240912 | 114500 | 852512420 | 12670 | 12720 | 12720 | 12670 | 22 |
| 441 | 20240912 | 114400 | 852233130 | 12700 | 12690 | 12700 | 12670 | 623 |
| 442 | 20240912 | 114300 | 844334620 | 12690 | 12690 | 12690 | 12690 | 0 |
| 443 | 20240912 | 114200 | 844334620 | 12690 | 12700 | 12700 | 12690 | 526 |
| 444 | 20240912 | 114100 | 837654650 | 12700 | 12700 | 12700 | 12700 | 5 |
| 445 | 20240912 | 114000 | 837591150 | 12720 | 12710 | 12720 | 12710 | 353 |
| 446 | 20240912 | 113900 | 833104320 | 12720 | 12720 | 12720 | 12720 | 41 |
| 447 | 20240912 | 113800 | 832582800 | 12720 | 12720 | 12720 | 12720 | 21 |
| 448 | 20240912 | 113700 | 832315680 | 12720 | 12720 | 12720 | 12720 | 90 |
| 449 | 20240912 | 113600 | 831170880 | 12710 | 12710 | 12710 | 12710 | 62 |
| 450 | 20240912 | 113500 | 830382860 | 12710 | 12710 | 12710 | 12710 | 1 |
| 451 | 20240912 | 113400 | 830370150 | 12720 | 12710 | 12720 | 12710 | 506 |
| 452 | 20240912 | 113300 | 823936870 | 12720 | 12720 | 12720 | 12720 | 1 |
| 453 | 20240912 | 113200 | 823924150 | 12710 | 12710 | 12710 | 12710 | 28 |
| 454 | 20240912 | 113100 | 823568270 | 12710 | 12710 | 12710 | 12710 | 0 |
| 455 | 20240912 | 113000 | 823568270 | 12710 | 12720 | 12720 | 12710 | 320 |
| 456 | 20240912 | 112900 | 819500400 | 12720 | 12720 | 12720 | 12720 | 123 |
| 457 | 20240912 | 112800 | 817935840 | 12730 | 12730 | 12730 | 12730 | 0 |
| 458 | 20240912 | 112700 | 817935840 | 12730 | 12730 | 12730 | 12730 | 79 |
| 459 | 20240912 | 112600 | 816930170 | 12730 | 12740 | 12740 | 12730 | 418 |
| 460 | 20240912 | 112500 | 811609010 | 12740 | 12740 | 12740 | 12740 | 156 |
| 461 | 20240912 | 112400 | 809621570 | 12750 | 12750 | 12760 | 12750 | 254 |
| 462 | 20240912 | 112300 | 806383060 | 12750 | 12750 | 12750 | 12750 | 52 |
| 463 | 20240912 | 112200 | 805720060 | 12740 | 12740 | 12740 | 12740 | 35 |
| 464 | 20240912 | 112100 | 805274160 | 12740 | 12740 | 12740 | 12740 | 29 |
| 465 | 20240912 | 112000 | 804904700 | 12750 | 12750 | 12750 | 12750 | 50 |
| 466 | 20240912 | 111900 | 804267200 | 12750 | 12750 | 12750 | 12750 | 39 |
| 467 | 20240912 | 111800 | 803769950 | 12760 | 12750 | 12760 | 12750 | 12 |
| 468 | 20240912 | 111700 | 803616940 | 12750 | 12750 | 12750 | 12750 | 1 |
| 469 | 20240912 | 111600 | 803604190 | 12750 | 12760 | 12760 | 12750 | 84 |
| 470 | 20240912 | 111500 | 802532390 | 12760 | 12760 | 12760 | 12760 | 58 |
| 471 | 20240912 | 111400 | 801792310 | 12770 | 12770 | 12770 | 12770 | 3 |
| 472 | 20240912 | 111300 | 801754000 | 12750 | 12780 | 12780 | 12750 | 442 |
| 473 | 20240912 | 111200 | 796108220 | 12760 | 12750 | 12760 | 12750 | 597 |
| 474 | 20240912 | 111100 | 788492790 | 12750 | 12750 | 12750 | 12750 | 57 |
| 475 | 20240912 | 111000 | 787766040 | 12750 | 12750 | 12750 | 12750 | 39 |
| 476 | 20240912 | 110900 | 787268790 | 12750 | 12750 | 12750 | 12750 | 86 |
| 477 | 20240912 | 110800 | 786172290 | 12750 | 12760 | 12760 | 12750 | 62 |
| 478 | 20240912 | 110700 | 785381550 | 12760 | 12750 | 12760 | 12750 | 2 |
| 479 | 20240912 | 110600 | 785356040 | 12750 | 12760 | 12760 | 12750 | 32 |
| 480 | 20240912 | 110500 | 784948020 | 12760 | 12780 | 12780 | 12760 | 286 |
| 481 | 20240912 | 110400 | 781296660 | 12780 | 12780 | 12790 | 12780 | 60 |
| 482 | 20240912 | 110300 | 780529850 | 12780 | 12780 | 12780 | 12780 | 2 |
| 483 | 20240912 | 110200 | 780504290 | 12780 | 12790 | 12790 | 12780 | 1991 |
| 484 | 20240912 | 110100 | 755039590 | 12790 | 12790 | 12790 | 12790 | 106 |
| 485 | 20240912 | 110000 | 753683850 | 12790 | 12760 | 12790 | 12760 | 998 |
| 486 | 20240912 | 105900 | 740927730 | 12760 | 12770 | 12770 | 12760 | 2 |
| 487 | 20240912 | 105800 | 740902200 | 12750 | 12750 | 12750 | 12750 | 344 |
| 488 | 20240912 | 105700 | 736516200 | 12750 | 12770 | 12780 | 12750 | 1091 |
| 489 | 20240912 | 105600 | 722575030 | 12750 | 12750 | 12770 | 12750 | 89 |
| 490 | 20240912 | 105500 | 721439020 | 12750 | 12760 | 12760 | 12750 | 540 |
| 491 | 20240912 | 105400 | 714552940 | 12760 | 12760 | 12760 | 12760 | 0 |
| 492 | 20240912 | 105300 | 714552940 | 12760 | 12760 | 12770 | 12760 | 27 |
| 493 | 20240912 | 105200 | 714208370 | 12770 | 12770 | 12770 | 12770 | 255 |
| 494 | 20240912 | 105100 | 710952020 | 12770 | 12760 | 12770 | 12760 | 432 |
| 495 | 20240912 | 105000 | 705436310 | 12770 | 12770 | 12770 | 12770 | 10 |
| 496 | 20240912 | 104900 | 705308610 | 12770 | 12770 | 12770 | 12750 | 437 |
| 497 | 20240912 | 104800 | 699728140 | 12760 | 12760 | 12760 | 12740 | 165 |
| 498 | 20240912 | 104700 | 697622980 | 12760 | 12740 | 12770 | 12740 | 2196 |
| 499 | 20240912 | 104600 | 669600530 | 12720 | 12720 | 12720 | 12720 | 5 |
| 500 | 20240912 | 104500 | 669536930 | 12720 | 12720 | 12720 | 12720 | 59 |
| 501 | 20240912 | 104400 | 668786450 | 12720 | 12720 | 12720 | 12720 | 41 |
| 502 | 20240912 | 104300 | 668264930 | 12720 | 12710 | 12720 | 12710 | 62 |
| 503 | 20240912 | 104200 | 667476300 | 12740 | 12720 | 12740 | 12710 | 30 |
| 504 | 20240912 | 104100 | 667094700 | 12710 | 12710 | 12720 | 12710 | 249 |
| 505 | 20240912 | 104000 | 663929860 | 12700 | 12700 | 12700 | 12700 | 0 |
| 506 | 20240912 | 103900 | 663929860 | 12700 | 12700 | 12700 | 12700 | 15 |
| 507 | 20240912 | 103800 | 663739360 | 12700 | 12710 | 12710 | 12700 | 62 |
| 508 | 20240912 | 103700 | 662951350 | 12710 | 12710 | 12710 | 12710 | 12 |
| 509 | 20240912 | 103600 | 662798830 | 12700 | 12730 | 12730 | 12700 | 752 |
| 510 | 20240912 | 103500 | 653240600 | 12750 | 12750 | 12750 | 12750 | 15 |
| 511 | 20240912 | 103400 | 653049350 | 12750 | 12750 | 12750 | 12750 | 41 |
| 512 | 20240912 | 103300 | 652526600 | 12750 | 12750 | 12750 | 12750 | 10 |
| 513 | 20240912 | 103200 | 652399100 | 12730 | 12730 | 12730 | 12730 | 5 |
| 514 | 20240912 | 103100 | 652335450 | 12720 | 12720 | 12720 | 12720 | 43 |
| 515 | 20240912 | 103000 | 651788490 | 12720 | 12720 | 12720 | 12720 | 1 |
| 516 | 20240912 | 102900 | 651775770 | 12770 | 12730 | 12770 | 12720 | 87 |
| 517 | 20240912 | 102800 | 650668490 | 12720 | 12770 | 12770 | 12720 | 161 |
| 518 | 20240912 | 102700 | 648612570 | 12770 | 12720 | 12770 | 12720 | 1765 |
| 519 | 20240912 | 102600 | 626106980 | 12720 | 12720 | 12720 | 12720 | 3 |
| 520 | 20240912 | 102500 | 626068820 | 12680 | 12710 | 12710 | 12680 | 34 |
| 521 | 20240912 | 102400 | 625637280 | 12690 | 12690 | 12690 | 12690 | 7 |
| 522 | 20240912 | 102300 | 625548450 | 12690 | 12690 | 12690 | 12690 | 26 |
| 523 | 20240912 | 102200 | 625218510 | 12690 | 12710 | 12710 | 12690 | 24 |
| 524 | 20240912 | 102100 | 624913500 | 12720 | 12720 | 12720 | 12720 | 100 |
| 525 | 20240912 | 102000 | 623641500 | 12720 | 12690 | 12730 | 12690 | 8 |
| 526 | 20240912 | 101900 | 623539830 | 12730 | 12730 | 12730 | 12730 | 20 |
| 527 | 20240912 | 101800 | 623285230 | 12680 | 12700 | 12730 | 12680 | 420 |
| 528 | 20240912 | 101700 | 617941350 | 12720 | 12720 | 12720 | 12720 | 0 |
| 529 | 20240912 | 101600 | 617941350 | 12720 | 12720 | 12720 | 12720 | 0 |
| 530 | 20240912 | 101500 | 617941350 | 12720 | 12720 | 12720 | 12720 | 2 |
| 531 | 20240912 | 101400 | 617915910 | 12720 | 12680 | 12720 | 12680 | 62 |
| 532 | 20240912 | 101300 | 617129390 | 12680 | 12680 | 12680 | 12680 | 135 |
| 533 | 20240912 | 101200 | 615417590 | 12680 | 12720 | 12720 | 12680 | 129 |
| 534 | 20240912 | 101100 | 613780700 | 12720 | 12690 | 12720 | 12680 | 427 |
| 535 | 20240912 | 101000 | 608362580 | 12700 | 12720 | 12720 | 12700 | 966 |
| 536 | 20240912 | 100900 | 596093230 | 12710 | 12710 | 12720 | 12710 | 469 |
| 537 | 20240912 | 100800 | 590128940 | 12730 | 12730 | 12730 | 12730 | 2 |
| 538 | 20240912 | 100700 | 590103480 | 12730 | 12730 | 12730 | 12730 | 2 |
| 539 | 20240912 | 100600 | 590078020 | 12710 | 12730 | 12730 | 12710 | 1601 |
| 540 | 20240912 | 100500 | 569728640 | 12730 | 12730 | 12740 | 12710 | 209 |
| 541 | 20240912 | 100400 | 567068210 | 12730 | 12740 | 12740 | 12720 | 2518 |
| 542 | 20240912 | 100300 | 535004840 | 12750 | 12750 | 12760 | 12750 | 162 |
| 543 | 20240912 | 100200 | 532939330 | 12760 | 12750 | 12760 | 12750 | 329 |
| 544 | 20240912 | 100100 | 528744560 | 12750 | 12750 | 12750 | 12750 | 430 |
| 545 | 20240912 | 100000 | 523262060 | 12750 | 12740 | 12750 | 12740 | 800 |
| 546 | 20240912 | 095900 | 513069950 | 12750 | 12750 | 12750 | 12740 | 398 |
| 547 | 20240912 | 095800 | 507995460 | 12750 | 12750 | 12750 | 12750 | 354 |
| 548 | 20240912 | 095700 | 503481960 | 12750 | 12740 | 12750 | 12740 | 548 |
| 549 | 20240912 | 095600 | 496500080 | 12740 | 12750 | 12750 | 12740 | 94 |
| 550 | 20240912 | 095500 | 495302130 | 12760 | 12760 | 12760 | 12740 | 863 |
| 551 | 20240912 | 095400 | 484298740 | 12760 | 12760 | 12760 | 12750 | 102 |
| 552 | 20240912 | 095300 | 482997820 | 12760 | 12780 | 12780 | 12760 | 256 |
| 553 | 20240912 | 095200 | 479730060 | 12780 | 12770 | 12780 | 12770 | 230 |
| 554 | 20240912 | 095100 | 476792660 | 12790 | 12780 | 12790 | 12780 | 400 |
| 555 | 20240912 | 095000 | 471677670 | 12790 | 12750 | 12790 | 12750 | 683 |
| 556 | 20240912 | 094900 | 462948020 | 12750 | 12750 | 12750 | 12730 | 232 |
| 557 | 20240912 | 094800 | 459991750 | 12720 | 12730 | 12730 | 12720 | 274 |
| 558 | 20240912 | 094700 | 456504970 | 12720 | 12730 | 12740 | 12720 | 283 |
| 559 | 20240912 | 094600 | 452901420 | 12720 | 12720 | 12720 | 12720 | 40 |
| 560 | 20240912 | 094500 | 452392620 | 12720 | 12720 | 12720 | 12720 | 168 |
| 561 | 20240912 | 094400 | 450255660 | 12720 | 12740 | 12740 | 12700 | 398 |
| 562 | 20240912 | 094300 | 445187210 | 12770 | 12740 | 12770 | 12730 | 442 |
| 563 | 20240912 | 094200 | 439557000 | 12740 | 12740 | 12740 | 12700 | 320 |
| 564 | 20240912 | 094100 | 435480800 | 12740 | 12750 | 12750 | 12740 | 611 |
| 565 | 20240912 | 094000 | 427696620 | 12750 | 12740 | 12750 | 12700 | 1064 |
| 566 | 20240912 | 093900 | 414153640 | 12700 | 12740 | 12740 | 12700 | 163 |
| 567 | 20240912 | 093800 | 412080280 | 12730 | 12750 | 12750 | 12730 | 959 |
| 568 | 20240912 | 093700 | 399866860 | 12750 | 12750 | 12780 | 12740 | 4377 |
| 569 | 20240912 | 093600 | 344057010 | 12740 | 12760 | 12760 | 12740 | 67 |
| 570 | 20240912 | 093500 | 343203350 | 12760 | 12780 | 12780 | 12750 | 326 |
| 571 | 20240912 | 093400 | 339043600 | 12790 | 12760 | 12790 | 12760 | 863 |
| 572 | 20240912 | 093300 | 328015900 | 12760 | 12710 | 12760 | 12710 | 1379 |
| 573 | 20240912 | 093200 | 310445690 | 12720 | 12740 | 12740 | 12720 | 87 |
| 574 | 20240912 | 093100 | 309338920 | 12740 | 12730 | 12750 | 12730 | 602 |
| 575 | 20240912 | 093000 | 301667730 | 12720 | 12680 | 12720 | 12680 | 320 |
| 576 | 20240912 | 092900 | 297600340 | 12680 | 12710 | 12710 | 12680 | 145 |
| 577 | 20240912 | 092800 | 295758470 | 12710 | 12700 | 12710 | 12700 | 292 |
| 578 | 20240912 | 092700 | 292049330 | 12700 | 12730 | 12730 | 12700 | 406 |
| 579 | 20240912 | 092600 | 286890530 | 12730 | 12710 | 12730 | 12710 | 119 |
| 580 | 20240912 | 092500 | 285376070 | 12710 | 12680 | 12710 | 12680 | 1573 |
| 581 | 20240912 | 092400 | 265407070 | 12680 | 12680 | 12680 | 12680 | 1163 |
| 582 | 20240912 | 092300 | 250660230 | 12630 | 12640 | 12680 | 12630 | 645 |
| 583 | 20240912 | 092200 | 242493390 | 12640 | 12640 | 12640 | 12640 | 75 |
| 584 | 20240912 | 092100 | 241545390 | 12630 | 12650 | 12650 | 12630 | 1594 |
| 585 | 20240912 | 092000 | 221383890 | 12660 | 12660 | 12660 | 12650 | 245 |
| 586 | 20240912 | 091900 | 218283560 | 12660 | 12650 | 12660 | 12650 | 201 |
| 587 | 20240912 | 091800 | 215739490 | 12650 | 12640 | 12670 | 12630 | 816 |
| 588 | 20240912 | 091700 | 205426620 | 12640 | 12670 | 12670 | 12640 | 82 |
| 589 | 20240912 | 091600 | 204390110 | 12640 | 12670 | 12680 | 12630 | 122 |
| 590 | 20240912 | 091500 | 202844210 | 12650 | 12670 | 12670 | 12650 | 189 |
| 591 | 20240912 | 091400 | 200450080 | 12670 | 12640 | 12670 | 12630 | 959 |
| 592 | 20240912 | 091300 | 188336390 | 12640 | 12680 | 12680 | 12640 | 99 |
| 593 | 20240912 | 091200 | 187084590 | 12680 | 12640 | 12680 | 12630 | 391 |
| 594 | 20240912 | 091100 | 182143030 | 12630 | 12610 | 12640 | 12610 | 286 |
| 595 | 20240912 | 091000 | 178530960 | 12610 | 12610 | 12630 | 12610 | 563 |
| 596 | 20240912 | 090900 | 171431430 | 12610 | 12650 | 12650 | 12610 | 1851 |
| 597 | 20240912 | 090800 | 148045130 | 12650 | 12650 | 12660 | 12650 | 770 |
| 598 | 20240912 | 090700 | 138299970 | 12650 | 12650 | 12650 | 12630 | 2284 |
| 599 | 20240912 | 090600 | 109431860 | 12650 | 12660 | 12660 | 12640 | 309 |
| 600 | 20240912 | 090500 | 105521470 | 12670 | 12630 | 12670 | 12620 | 250 |
| 601 | 20240912 | 090400 | 102363440 | 12660 | 12660 | 12660 | 12620 | 779 |
| 602 | 20240912 | 090300 | 92517600 | 12620 | 12660 | 12660 | 12620 | 231 |
| 603 | 20240912 | 090200 | 89594380 | 12630 | 12620 | 12660 | 12620 | 581 |
| 604 | 20240912 | 090100 | 82255940 | 12620 | 12670 | 12690 | 12560 | 3993 |
| 605 | 20240912 | 090000 | 31889530 | 12670 | 12790 | 12790 | 12670 | 2513 |