30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240913 | 191700 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 9707 |
| 3 | 20240913 | 191600 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 4 | 20240913 | 191500 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 5 | 20240913 | 191400 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 6 | 20240913 | 191300 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 7 | 20240913 | 191200 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 8 | 20240913 | 191100 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 9 | 20240913 | 191000 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 10 | 20240913 | 190900 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 11 | 20240913 | 190800 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 12 | 20240913 | 190700 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 13 | 20240913 | 190600 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 14 | 20240913 | 190500 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 15 | 20240913 | 190400 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 16 | 20240913 | 190300 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 17 | 20240913 | 190200 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 18 | 20240913 | 190100 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 19 | 20240913 | 190000 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 20 | 20240913 | 185900 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 21 | 20240913 | 185800 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 22 | 20240913 | 185700 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 23 | 20240913 | 185600 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 24 | 20240913 | 185500 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 25 | 20240913 | 185400 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 26 | 20240913 | 185300 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 27 | 20240913 | 185200 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 28 | 20240913 | 185100 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 29 | 20240913 | 185000 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 30 | 20240913 | 184900 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 31 | 20240913 | 184800 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 32 | 20240913 | 184700 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 9707 |
| 33 | 20240913 | 184600 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 34 | 20240913 | 184500 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 35 | 20240913 | 184400 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 36 | 20240913 | 184300 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 37 | 20240913 | 184200 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 38 | 20240913 | 184100 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 39 | 20240913 | 184000 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 40 | 20240913 | 183900 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 41 | 20240913 | 183800 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 42 | 20240913 | 183700 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 43 | 20240913 | 183600 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 44 | 20240913 | 183500 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 45 | 20240913 | 183400 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 46 | 20240913 | 183300 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 47 | 20240913 | 183200 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 48 | 20240913 | 183100 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 49 | 20240913 | 183000 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 50 | 20240913 | 182900 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 51 | 20240913 | 182800 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 52 | 20240913 | 182700 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 53 | 20240913 | 182600 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 54 | 20240913 | 182500 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 55 | 20240913 | 182400 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 56 | 20240913 | 182300 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 57 | 20240913 | 182200 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 58 | 20240913 | 182100 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 59 | 20240913 | 182000 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 60 | 20240913 | 181900 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 61 | 20240913 | 181800 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 62 | 20240913 | 181700 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 9707 |
| 63 | 20240913 | 181600 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 64 | 20240913 | 181500 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 65 | 20240913 | 181400 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 66 | 20240913 | 181300 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 67 | 20240913 | 181200 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 68 | 20240913 | 181100 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 69 | 20240913 | 181000 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 70 | 20240913 | 180900 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 71 | 20240913 | 180800 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 72 | 20240913 | 180700 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 73 | 20240913 | 180600 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 74 | 20240913 | 180500 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 75 | 20240913 | 180400 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 76 | 20240913 | 180300 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 77 | 20240913 | 180200 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 78 | 20240913 | 180100 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 79 | 20240913 | 180000 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 80 | 20240913 | 175900 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 81 | 20240913 | 175800 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 82 | 20240913 | 175700 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 83 | 20240913 | 175600 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 84 | 20240913 | 175500 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 85 | 20240913 | 175400 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 86 | 20240913 | 175300 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 87 | 20240913 | 175200 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 88 | 20240913 | 175100 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 89 | 20240913 | 175000 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 90 | 20240913 | 174900 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 91 | 20240913 | 174800 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 92 | 20240913 | 174700 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 9707 |
| 93 | 20240913 | 174600 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 94 | 20240913 | 174500 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 95 | 20240913 | 174400 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 96 | 20240913 | 174300 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 97 | 20240913 | 174200 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 98 | 20240913 | 174100 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 99 | 20240913 | 174000 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 100 | 20240913 | 173900 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 101 | 20240913 | 173800 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 102 | 20240913 | 173700 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 103 | 20240913 | 173600 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 104 | 20240913 | 173500 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 105 | 20240913 | 173400 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 106 | 20240913 | 173300 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 107 | 20240913 | 173200 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 108 | 20240913 | 173100 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 109 | 20240913 | 173000 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 110 | 20240913 | 172900 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 111 | 20240913 | 172800 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 112 | 20240913 | 172700 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 113 | 20240913 | 172600 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 114 | 20240913 | 172500 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 115 | 20240913 | 172400 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 116 | 20240913 | 172300 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 117 | 20240913 | 172200 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 118 | 20240913 | 172100 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 119 | 20240913 | 172000 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 120 | 20240913 | 171900 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 121 | 20240913 | 171800 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 122 | 20240913 | 171700 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 9707 |
| 123 | 20240913 | 171600 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 124 | 20240913 | 171500 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 125 | 20240913 | 171400 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 126 | 20240913 | 171300 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 127 | 20240913 | 171200 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 128 | 20240913 | 171100 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 129 | 20240913 | 171000 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 130 | 20240913 | 170900 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 131 | 20240913 | 170800 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 132 | 20240913 | 170700 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 133 | 20240913 | 170600 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 134 | 20240913 | 170500 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 135 | 20240913 | 170400 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 136 | 20240913 | 170300 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 137 | 20240913 | 170200 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 138 | 20240913 | 170100 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 139 | 20240913 | 170000 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 140 | 20240913 | 165900 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 141 | 20240913 | 165800 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 142 | 20240913 | 165700 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 143 | 20240913 | 165600 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 144 | 20240913 | 165500 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 145 | 20240913 | 165400 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 146 | 20240913 | 165300 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 147 | 20240913 | 165200 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 148 | 20240913 | 165100 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 149 | 20240913 | 165000 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 150 | 20240913 | 164900 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 151 | 20240913 | 164800 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 152 | 20240913 | 164700 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 9707 |
| 153 | 20240913 | 164600 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 154 | 20240913 | 164500 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 155 | 20240913 | 164400 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 156 | 20240913 | 164300 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 157 | 20240913 | 164200 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 158 | 20240913 | 164100 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 159 | 20240913 | 164000 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 160 | 20240913 | 163900 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 161 | 20240913 | 163800 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 162 | 20240913 | 163700 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 163 | 20240913 | 163600 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 164 | 20240913 | 163500 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 165 | 20240913 | 163400 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 166 | 20240913 | 163300 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 167 | 20240913 | 163200 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 168 | 20240913 | 163100 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 169 | 20240913 | 163000 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 170 | 20240913 | 162900 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 171 | 20240913 | 162800 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 172 | 20240913 | 162700 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 173 | 20240913 | 162600 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 174 | 20240913 | 162500 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 175 | 20240913 | 162400 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 176 | 20240913 | 162300 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 177 | 20240913 | 162200 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 178 | 20240913 | 162100 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 179 | 20240913 | 162000 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 180 | 20240913 | 161900 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 181 | 20240913 | 161800 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 182 | 20240913 | 161700 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 9707 |
| 183 | 20240913 | 161600 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 184 | 20240913 | 161500 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 185 | 20240913 | 161400 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 186 | 20240913 | 161300 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 187 | 20240913 | 161200 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 188 | 20240913 | 161100 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 189 | 20240913 | 161000 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 190 | 20240913 | 160900 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 191 | 20240913 | 160800 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 192 | 20240913 | 160700 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 193 | 20240913 | 160600 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 194 | 20240913 | 160500 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 195 | 20240913 | 160400 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 196 | 20240913 | 160300 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 197 | 20240913 | 160200 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 198 | 20240913 | 160100 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 199 | 20240913 | 160000 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 200 | 20240913 | 155900 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 201 | 20240913 | 155800 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 202 | 20240913 | 155700 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 203 | 20240913 | 155600 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 204 | 20240913 | 155500 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 205 | 20240913 | 155400 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 206 | 20240913 | 155300 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 207 | 20240913 | 155200 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 208 | 20240913 | 155100 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 209 | 20240913 | 155000 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 210 | 20240913 | 154900 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 211 | 20240913 | 154800 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 212 | 20240913 | 154700 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 9707 |
| 213 | 20240913 | 154600 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 214 | 20240913 | 154500 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 215 | 20240913 | 154400 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 216 | 20240913 | 154300 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 217 | 20240913 | 154200 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 218 | 20240913 | 154100 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 219 | 20240913 | 154000 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 220 | 20240913 | 153900 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 221 | 20240913 | 153800 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 222 | 20240913 | 153700 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 223 | 20240913 | 153600 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 224 | 20240913 | 153500 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 225 | 20240913 | 153400 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 226 | 20240913 | 153300 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 227 | 20240913 | 153200 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 228 | 20240913 | 153100 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 0 |
| 229 | 20240913 | 153000 | 1642214960 | 3625 | 3625 | 3625 | 3625 | 9707 |
| 230 | 20240913 | 152900 | 1607027085 | 3625 | 3625 | 3625 | 3625 | 0 |
| 231 | 20240913 | 152800 | 1607027085 | 3625 | 3625 | 3625 | 3625 | 0 |
| 232 | 20240913 | 152700 | 1607027085 | 3625 | 3625 | 3625 | 3625 | 0 |
| 233 | 20240913 | 152600 | 1607027085 | 3625 | 3625 | 3625 | 3625 | 0 |
| 234 | 20240913 | 152500 | 1607027085 | 3625 | 3625 | 3625 | 3625 | 0 |
| 235 | 20240913 | 152400 | 1607027085 | 3625 | 3625 | 3625 | 3625 | 0 |
| 236 | 20240913 | 152300 | 1607027085 | 3625 | 3625 | 3625 | 3625 | 0 |
| 237 | 20240913 | 152200 | 1607027085 | 3625 | 3625 | 3625 | 3625 | 0 |
| 238 | 20240913 | 152100 | 1607027085 | 3625 | 3625 | 3625 | 3625 | 0 |
| 239 | 20240913 | 152000 | 1607027085 | 3625 | 3625 | 3625 | 3625 | 0 |
| 240 | 20240913 | 151900 | 1607027085 | 3625 | 3620 | 3630 | 3620 | 4404 |
| 241 | 20240913 | 151800 | 1591066435 | 3625 | 3625 | 3625 | 3620 | 78 |
| 242 | 20240913 | 151700 | 1590783895 | 3625 | 3625 | 3625 | 3620 | 1162 |
| 243 | 20240913 | 151600 | 1586571895 | 3625 | 3625 | 3625 | 3625 | 1 |
| 244 | 20240913 | 151500 | 1586568270 | 3625 | 3620 | 3625 | 3615 | 164 |
| 245 | 20240913 | 151400 | 1585974960 | 3625 | 3625 | 3625 | 3620 | 13 |
| 246 | 20240913 | 151300 | 1585927840 | 3620 | 3620 | 3625 | 3620 | 132 |
| 247 | 20240913 | 151200 | 1585449995 | 3620 | 3620 | 3620 | 3615 | 372 |
| 248 | 20240913 | 151100 | 1584104630 | 3620 | 3620 | 3620 | 3615 | 96 |
| 249 | 20240913 | 151000 | 1583757115 | 3620 | 3615 | 3620 | 3615 | 1442 |
| 250 | 20240913 | 150900 | 1578538075 | 3620 | 3625 | 3625 | 3620 | 1727 |
| 251 | 20240913 | 150800 | 1572286320 | 3625 | 3625 | 3625 | 3620 | 19 |
| 252 | 20240913 | 150700 | 1572217495 | 3625 | 3625 | 3625 | 3620 | 47 |
| 253 | 20240913 | 150600 | 1572047125 | 3625 | 3625 | 3625 | 3620 | 10 |
| 254 | 20240913 | 150500 | 1572010905 | 3625 | 3625 | 3625 | 3620 | 528 |
| 255 | 20240913 | 150400 | 1570096925 | 3625 | 3625 | 3625 | 3625 | 59 |
| 256 | 20240913 | 150300 | 1569883050 | 3625 | 3625 | 3625 | 3620 | 168 |
| 257 | 20240913 | 150200 | 1569274705 | 3620 | 3625 | 3625 | 3620 | 952 |
| 258 | 20240913 | 150100 | 1565828420 | 3625 | 3625 | 3625 | 3625 | 109 |
| 259 | 20240913 | 150000 | 1565433295 | 3625 | 3625 | 3625 | 3625 | 581 |
| 260 | 20240913 | 145900 | 1563327170 | 3625 | 3625 | 3625 | 3620 | 353 |
| 261 | 20240913 | 145800 | 1562047550 | 3620 | 3630 | 3630 | 3620 | 927 |
| 262 | 20240913 | 145700 | 1558687560 | 3630 | 3630 | 3630 | 3630 | 12 |
| 263 | 20240913 | 145600 | 1558644000 | 3630 | 3625 | 3630 | 3625 | 207 |
| 264 | 20240913 | 145500 | 1557893600 | 3625 | 3630 | 3630 | 3625 | 354 |
| 265 | 20240913 | 145400 | 1556610330 | 3630 | 3630 | 3630 | 3625 | 16 |
| 266 | 20240913 | 145300 | 1556552255 | 3630 | 3630 | 3630 | 3630 | 3 |
| 267 | 20240913 | 145200 | 1556541365 | 3630 | 3630 | 3630 | 3625 | 172 |
| 268 | 20240913 | 145100 | 1555917010 | 3635 | 3630 | 3635 | 3630 | 6 |
| 269 | 20240913 | 145000 | 1555895220 | 3630 | 3630 | 3635 | 3630 | 2158 |
| 270 | 20240913 | 144900 | 1548061555 | 3635 | 3635 | 3635 | 3635 | 61 |
| 271 | 20240913 | 144800 | 1547839820 | 3635 | 3635 | 3635 | 3635 | 55 |
| 272 | 20240913 | 144700 | 1547639895 | 3635 | 3630 | 3635 | 3630 | 2693 |
| 273 | 20240913 | 144600 | 1537864250 | 3625 | 3630 | 3630 | 3625 | 384 |
| 274 | 20240913 | 144500 | 1536472080 | 3635 | 3635 | 3635 | 3630 | 879 |
| 275 | 20240913 | 144400 | 1533279865 | 3630 | 3635 | 3635 | 3630 | 692 |
| 276 | 20240913 | 144300 | 1530767895 | 3630 | 3635 | 3635 | 3630 | 47 |
| 277 | 20240913 | 144200 | 1530597255 | 3635 | 3630 | 3635 | 3630 | 202 |
| 278 | 20240913 | 144100 | 1529863985 | 3630 | 3630 | 3630 | 3630 | 715 |
| 279 | 20240913 | 144000 | 1527268535 | 3630 | 3625 | 3630 | 3625 | 1131 |
| 280 | 20240913 | 143900 | 1523163055 | 3630 | 3630 | 3630 | 3625 | 45 |
| 281 | 20240913 | 143800 | 1522999910 | 3625 | 3625 | 3625 | 3625 | 322 |
| 282 | 20240913 | 143700 | 1521832660 | 3620 | 3625 | 3625 | 3620 | 1465 |
| 283 | 20240913 | 143600 | 1516527030 | 3625 | 3625 | 3625 | 3625 | 75 |
| 284 | 20240913 | 143500 | 1516255155 | 3625 | 3625 | 3625 | 3625 | 328 |
| 285 | 20240913 | 143400 | 1515066155 | 3625 | 3625 | 3625 | 3625 | 400 |
| 286 | 20240913 | 143300 | 1513616155 | 3625 | 3620 | 3625 | 3620 | 9 |
| 287 | 20240913 | 143200 | 1513583565 | 3620 | 3620 | 3620 | 3620 | 253 |
| 288 | 20240913 | 143100 | 1512667705 | 3620 | 3620 | 3620 | 3615 | 16 |
| 289 | 20240913 | 143000 | 1512609795 | 3620 | 3620 | 3620 | 3620 | 51 |
| 290 | 20240913 | 142900 | 1512425175 | 3620 | 3620 | 3620 | 3620 | 217 |
| 291 | 20240913 | 142800 | 1511639635 | 3620 | 3620 | 3620 | 3620 | 21 |
| 292 | 20240913 | 142700 | 1511563615 | 3620 | 3625 | 3625 | 3620 | 383 |
| 293 | 20240913 | 142600 | 1510176620 | 3625 | 3620 | 3625 | 3620 | 475 |
| 294 | 20240913 | 142500 | 1508455495 | 3620 | 3620 | 3620 | 3620 | 114 |
| 295 | 20240913 | 142400 | 1508042815 | 3620 | 3620 | 3620 | 3615 | 103 |
| 296 | 20240913 | 142300 | 1507669960 | 3620 | 3620 | 3625 | 3620 | 2113 |
| 297 | 20240913 | 142200 | 1500020895 | 3620 | 3610 | 3620 | 3610 | 5960 |
| 298 | 20240913 | 142100 | 1478486930 | 3610 | 3610 | 3610 | 3605 | 1927 |
| 299 | 20240913 | 142000 | 1471531485 | 3610 | 3610 | 3610 | 3605 | 267 |
| 300 | 20240913 | 141900 | 1470567845 | 3610 | 3610 | 3610 | 3605 | 52 |
| 301 | 20240913 | 141800 | 1470380305 | 3610 | 3610 | 3610 | 3610 | 0 |
| 302 | 20240913 | 141700 | 1470380305 | 3610 | 3615 | 3615 | 3605 | 74 |
| 303 | 20240913 | 141600 | 1470113225 | 3615 | 3610 | 3615 | 3610 | 99 |
| 304 | 20240913 | 141500 | 1469755605 | 3610 | 3615 | 3615 | 3610 | 384 |
| 305 | 20240913 | 141400 | 1468368740 | 3615 | 3615 | 3615 | 3610 | 130 |
| 306 | 20240913 | 141300 | 1467898950 | 3615 | 3615 | 3615 | 3610 | 155 |
| 307 | 20240913 | 141200 | 1467338905 | 3615 | 3615 | 3615 | 3605 | 1651 |
| 308 | 20240913 | 141100 | 1461380585 | 3615 | 3615 | 3615 | 3610 | 76 |
| 309 | 20240913 | 141000 | 1461105965 | 3610 | 3610 | 3610 | 3610 | 4783 |
| 310 | 20240913 | 140900 | 1443839335 | 3610 | 3605 | 3610 | 3605 | 115 |
| 311 | 20240913 | 140800 | 1443424725 | 3610 | 3610 | 3610 | 3610 | 8 |
| 312 | 20240913 | 140700 | 1443395845 | 3610 | 3610 | 3610 | 3610 | 51 |
| 313 | 20240913 | 140600 | 1443211735 | 3610 | 3605 | 3610 | 3605 | 877 |
| 314 | 20240913 | 140500 | 1440049765 | 3610 | 3605 | 3610 | 3605 | 644 |
| 315 | 20240913 | 140400 | 1437728135 | 3600 | 3605 | 3605 | 3600 | 741 |
| 316 | 20240913 | 140300 | 1435060225 | 3605 | 3605 | 3605 | 3600 | 972 |
| 317 | 20240913 | 140200 | 1431560495 | 3605 | 3605 | 3605 | 3605 | 87 |
| 318 | 20240913 | 140100 | 1431246860 | 3605 | 3605 | 3605 | 3600 | 508 |
| 319 | 20240913 | 140000 | 1429416850 | 3605 | 3605 | 3605 | 3605 | 57 |
| 320 | 20240913 | 135900 | 1429211365 | 3605 | 3610 | 3610 | 3605 | 119 |
| 321 | 20240913 | 135800 | 1428781970 | 3605 | 3605 | 3605 | 3605 | 306 |
| 322 | 20240913 | 135700 | 1427678840 | 3600 | 3605 | 3605 | 3600 | 226 |
| 323 | 20240913 | 135600 | 1426864575 | 3605 | 3610 | 3610 | 3605 | 334 |
| 324 | 20240913 | 135500 | 1425660390 | 3610 | 3610 | 3610 | 3605 | 88 |
| 325 | 20240913 | 135400 | 1425342960 | 3610 | 3610 | 3610 | 3605 | 676 |
| 326 | 20240913 | 135300 | 1422905490 | 3610 | 3610 | 3610 | 3610 | 8 |
| 327 | 20240913 | 135200 | 1422876610 | 3615 | 3605 | 3615 | 3605 | 60 |
| 328 | 20240913 | 135100 | 1422660270 | 3605 | 3610 | 3610 | 3605 | 566 |
| 329 | 20240913 | 135000 | 1420618510 | 3610 | 3610 | 3610 | 3610 | 632 |
| 330 | 20240913 | 134900 | 1418336990 | 3610 | 3610 | 3610 | 3610 | 4 |
| 331 | 20240913 | 134800 | 1418322550 | 3600 | 3615 | 3615 | 3600 | 4306 |
| 332 | 20240913 | 134700 | 1402795930 | 3615 | 3615 | 3615 | 3615 | 210 |
| 333 | 20240913 | 134600 | 1402036780 | 3615 | 3615 | 3615 | 3615 | 8 |
| 334 | 20240913 | 134500 | 1402007860 | 3615 | 3615 | 3615 | 3615 | 10 |
| 335 | 20240913 | 134400 | 1401971710 | 3615 | 3615 | 3615 | 3615 | 5 |
| 336 | 20240913 | 134300 | 1401953635 | 3610 | 3615 | 3615 | 3610 | 523 |
| 337 | 20240913 | 134200 | 1400065485 | 3615 | 3610 | 3615 | 3610 | 59 |
| 338 | 20240913 | 134100 | 1399852430 | 3610 | 3610 | 3615 | 3610 | 1250 |
| 339 | 20240913 | 134000 | 1395339875 | 3610 | 3605 | 3610 | 3605 | 429 |
| 340 | 20240913 | 133900 | 1393792190 | 3610 | 3615 | 3615 | 3610 | 92 |
| 341 | 20240913 | 133800 | 1393460020 | 3615 | 3615 | 3615 | 3615 | 15 |
| 342 | 20240913 | 133700 | 1393405795 | 3605 | 3610 | 3610 | 3605 | 100 |
| 343 | 20240913 | 133600 | 1393044915 | 3610 | 3615 | 3615 | 3610 | 102 |
| 344 | 20240913 | 133500 | 1392676195 | 3615 | 3615 | 3615 | 3615 | 0 |
| 345 | 20240913 | 133400 | 1392676195 | 3615 | 3615 | 3615 | 3615 | 3 |
| 346 | 20240913 | 133300 | 1392665350 | 3615 | 3610 | 3615 | 3605 | 142 |
| 347 | 20240913 | 133200 | 1392152730 | 3610 | 3605 | 3610 | 3605 | 192 |
| 348 | 20240913 | 133100 | 1391460420 | 3610 | 3615 | 3615 | 3610 | 743 |
| 349 | 20240913 | 133000 | 1388777115 | 3615 | 3615 | 3615 | 3615 | 10 |
| 350 | 20240913 | 132900 | 1388740965 | 3615 | 3615 | 3615 | 3615 | 9 |
| 351 | 20240913 | 132800 | 1388708430 | 3610 | 3615 | 3615 | 3610 | 104 |
| 352 | 20240913 | 132700 | 1388332760 | 3615 | 3615 | 3615 | 3615 | 22 |
| 353 | 20240913 | 132600 | 1388253230 | 3615 | 3615 | 3615 | 3615 | 16 |
| 354 | 20240913 | 132500 | 1388195390 | 3615 | 3615 | 3615 | 3615 | 136 |
| 355 | 20240913 | 132400 | 1387703750 | 3615 | 3615 | 3615 | 3615 | 10 |
| 356 | 20240913 | 132300 | 1387667600 | 3610 | 3610 | 3610 | 3610 | 0 |
| 357 | 20240913 | 132200 | 1387667600 | 3610 | 3615 | 3615 | 3610 | 256 |
| 358 | 20240913 | 132100 | 1386743190 | 3615 | 3615 | 3615 | 3615 | 92 |
| 359 | 20240913 | 132000 | 1386410610 | 3615 | 3605 | 3615 | 3605 | 780 |
| 360 | 20240913 | 131900 | 1383597615 | 3610 | 3610 | 3610 | 3610 | 16 |
| 361 | 20240913 | 131800 | 1383539855 | 3610 | 3610 | 3610 | 3610 | 0 |
| 362 | 20240913 | 131700 | 1383539855 | 3610 | 3610 | 3610 | 3610 | 10 |
| 363 | 20240913 | 131600 | 1383503755 | 3610 | 3610 | 3610 | 3610 | 113 |
| 364 | 20240913 | 131500 | 1383095825 | 3610 | 3610 | 3615 | 3610 | 462 |
| 365 | 20240913 | 131400 | 1381428000 | 3615 | 3615 | 3615 | 3615 | 3 |
| 366 | 20240913 | 131300 | 1381417155 | 3615 | 3615 | 3615 | 3615 | 99 |
| 367 | 20240913 | 131200 | 1381059270 | 3615 | 3615 | 3615 | 3615 | 15 |
| 368 | 20240913 | 131100 | 1381005045 | 3615 | 3615 | 3615 | 3615 | 0 |
| 369 | 20240913 | 131000 | 1381005045 | 3615 | 3615 | 3615 | 3615 | 1 |
| 370 | 20240913 | 130900 | 1381001430 | 3610 | 3610 | 3615 | 3610 | 1026 |
| 371 | 20240913 | 130800 | 1377297520 | 3610 | 3605 | 3610 | 3605 | 944 |
| 372 | 20240913 | 130700 | 1373894335 | 3610 | 3610 | 3610 | 3610 | 280 |
| 373 | 20240913 | 130600 | 1372883535 | 3610 | 3605 | 3610 | 3605 | 2932 |
| 374 | 20240913 | 130500 | 1362313515 | 3605 | 3605 | 3605 | 3605 | 33 |
| 375 | 20240913 | 130400 | 1362194550 | 3605 | 3610 | 3610 | 3600 | 4404 |
| 376 | 20240913 | 130300 | 1346318290 | 3610 | 3615 | 3615 | 3610 | 4544 |
| 377 | 20240913 | 130200 | 1329910935 | 3620 | 3620 | 3620 | 3620 | 33 |
| 378 | 20240913 | 130100 | 1329791475 | 3620 | 3620 | 3620 | 3620 | 22 |
| 379 | 20240913 | 130000 | 1329711835 | 3620 | 3615 | 3620 | 3615 | 1929 |
| 380 | 20240913 | 125900 | 1322738460 | 3615 | 3615 | 3615 | 3615 | 67 |
| 381 | 20240913 | 125800 | 1322496255 | 3615 | 3615 | 3615 | 3615 | 10 |
| 382 | 20240913 | 125700 | 1322460105 | 3620 | 3610 | 3620 | 3610 | 302 |
| 383 | 20240913 | 125600 | 1321368865 | 3610 | 3620 | 3620 | 3610 | 115 |
| 384 | 20240913 | 125500 | 1320953665 | 3620 | 3615 | 3620 | 3615 | 280 |
| 385 | 20240913 | 125400 | 1319940955 | 3620 | 3620 | 3620 | 3620 | 40 |
| 386 | 20240913 | 125300 | 1319796155 | 3620 | 3620 | 3620 | 3620 | 23 |
| 387 | 20240913 | 125200 | 1319712895 | 3615 | 3620 | 3620 | 3610 | 13889 |
| 388 | 20240913 | 125100 | 1269487995 | 3620 | 3625 | 3625 | 3620 | 1265 |
| 389 | 20240913 | 125000 | 1264902375 | 3630 | 3630 | 3630 | 3630 | 10 |
| 390 | 20240913 | 124900 | 1264866075 | 3630 | 3630 | 3630 | 3630 | 3 |
| 391 | 20240913 | 124800 | 1264855185 | 3630 | 3630 | 3630 | 3630 | 100 |
| 392 | 20240913 | 124700 | 1264492185 | 3625 | 3625 | 3625 | 3625 | 376 |
| 393 | 20240913 | 124600 | 1263129185 | 3620 | 3625 | 3625 | 3620 | 2649 |
| 394 | 20240913 | 124500 | 1253526660 | 3630 | 3630 | 3630 | 3630 | 46 |
| 395 | 20240913 | 124400 | 1253359680 | 3630 | 3630 | 3630 | 3630 | 18 |
| 396 | 20240913 | 124300 | 1253294340 | 3630 | 3630 | 3630 | 3625 | 380 |
| 397 | 20240913 | 124200 | 1251915420 | 3630 | 3630 | 3630 | 3630 | 4 |
| 398 | 20240913 | 124100 | 1251900900 | 3630 | 3630 | 3630 | 3630 | 154 |
| 399 | 20240913 | 124000 | 1251341880 | 3630 | 3630 | 3630 | 3630 | 3 |
| 400 | 20240913 | 123900 | 1251330990 | 3630 | 3625 | 3630 | 3625 | 12 |
| 401 | 20240913 | 123800 | 1251287440 | 3625 | 3625 | 3630 | 3625 | 263 |
| 402 | 20240913 | 123700 | 1250333310 | 3625 | 3630 | 3630 | 3625 | 13 |
| 403 | 20240913 | 123600 | 1250286145 | 3630 | 3630 | 3630 | 3630 | 10 |
| 404 | 20240913 | 123500 | 1250249845 | 3630 | 3625 | 3630 | 3625 | 72 |
| 405 | 20240913 | 123400 | 1249988815 | 3625 | 3625 | 3625 | 3625 | 0 |
| 406 | 20240913 | 123300 | 1249988815 | 3625 | 3630 | 3630 | 3625 | 303 |
| 407 | 20240913 | 123200 | 1248890425 | 3625 | 3625 | 3625 | 3625 | 0 |
| 408 | 20240913 | 123100 | 1248890425 | 3625 | 3625 | 3625 | 3625 | 1 |
| 409 | 20240913 | 123000 | 1248886800 | 3630 | 3625 | 3630 | 3625 | 89 |
| 410 | 20240913 | 122900 | 1248564160 | 3630 | 3625 | 3630 | 3625 | 46 |
| 411 | 20240913 | 122800 | 1248397360 | 3625 | 3625 | 3625 | 3625 | 90 |
| 412 | 20240913 | 122700 | 1248071110 | 3630 | 3625 | 3630 | 3625 | 98 |
| 413 | 20240913 | 122600 | 1247715855 | 3630 | 3630 | 3630 | 3630 | 0 |
| 414 | 20240913 | 122500 | 1247715855 | 3630 | 3625 | 3630 | 3625 | 33 |
| 415 | 20240913 | 122400 | 1247596215 | 3625 | 3625 | 3625 | 3625 | 5 |
| 416 | 20240913 | 122300 | 1247578090 | 3620 | 3630 | 3630 | 3620 | 2003 |
| 417 | 20240913 | 122200 | 1240324395 | 3625 | 3625 | 3630 | 3625 | 47 |
| 418 | 20240913 | 122100 | 1240153970 | 3630 | 3625 | 3630 | 3625 | 7 |
| 419 | 20240913 | 122000 | 1240128580 | 3625 | 3625 | 3625 | 3625 | 0 |
| 420 | 20240913 | 121900 | 1240128580 | 3625 | 3630 | 3630 | 3625 | 20 |
| 421 | 20240913 | 121800 | 1240056030 | 3625 | 3625 | 3625 | 3625 | 98 |
| 422 | 20240913 | 121700 | 1239700780 | 3630 | 3630 | 3630 | 3630 | 3 |
| 423 | 20240913 | 121600 | 1239689890 | 3625 | 3630 | 3630 | 3625 | 69 |
| 424 | 20240913 | 121500 | 1239439750 | 3625 | 3625 | 3625 | 3625 | 10 |
| 425 | 20240913 | 121400 | 1239403500 | 3625 | 3630 | 3630 | 3625 | 11 |
| 426 | 20240913 | 121300 | 1239363620 | 3630 | 3625 | 3630 | 3625 | 197 |
| 427 | 20240913 | 121200 | 1238649445 | 3630 | 3630 | 3630 | 3630 | 3 |
| 428 | 20240913 | 121100 | 1238638555 | 3625 | 3625 | 3625 | 3625 | 20 |
| 429 | 20240913 | 121000 | 1238566055 | 3625 | 3625 | 3625 | 3625 | 31 |
| 430 | 20240913 | 120900 | 1238453680 | 3625 | 3625 | 3630 | 3625 | 12 |
| 431 | 20240913 | 120800 | 1238410175 | 3625 | 3625 | 3625 | 3625 | 102 |
| 432 | 20240913 | 120700 | 1238040425 | 3625 | 3625 | 3625 | 3625 | 109 |
| 433 | 20240913 | 120600 | 1237645300 | 3630 | 3625 | 3630 | 3625 | 20 |
| 434 | 20240913 | 120500 | 1237572750 | 3630 | 3630 | 3630 | 3630 | 2 |
| 435 | 20240913 | 120400 | 1237565490 | 3625 | 3625 | 3625 | 3625 | 10 |
| 436 | 20240913 | 120300 | 1237529240 | 3625 | 3625 | 3630 | 3625 | 3846 |
| 437 | 20240913 | 120200 | 1223587440 | 3625 | 3625 | 3625 | 3625 | 12 |
| 438 | 20240913 | 120100 | 1223543940 | 3625 | 3625 | 3625 | 3625 | 149 |
| 439 | 20240913 | 120000 | 1223003815 | 3625 | 3635 | 3635 | 3625 | 1709 |
| 440 | 20240913 | 115900 | 1216800440 | 3630 | 3635 | 3635 | 3630 | 129 |
| 441 | 20240913 | 115800 | 1216331750 | 3635 | 3630 | 3635 | 3630 | 402 |
| 442 | 20240913 | 115700 | 1214872485 | 3630 | 3625 | 3630 | 3625 | 32 |
| 443 | 20240913 | 115600 | 1214756360 | 3630 | 3630 | 3630 | 3630 | 0 |
| 444 | 20240913 | 115500 | 1214756360 | 3630 | 3625 | 3630 | 3625 | 47 |
| 445 | 20240913 | 115400 | 1214585935 | 3630 | 3630 | 3630 | 3625 | 5 |
| 446 | 20240913 | 115300 | 1214567790 | 3630 | 3630 | 3630 | 3630 | 0 |
| 447 | 20240913 | 115200 | 1214567790 | 3630 | 3630 | 3630 | 3630 | 5 |
| 448 | 20240913 | 115100 | 1214549640 | 3630 | 3625 | 3630 | 3625 | 390 |
| 449 | 20240913 | 115000 | 1213135015 | 3630 | 3630 | 3630 | 3625 | 265 |
| 450 | 20240913 | 114900 | 1212173865 | 3630 | 3630 | 3630 | 3630 | 30 |
| 451 | 20240913 | 114800 | 1212064965 | 3630 | 3630 | 3630 | 3630 | 1320 |
| 452 | 20240913 | 114700 | 1207273365 | 3625 | 3625 | 3630 | 3625 | 1778 |
| 453 | 20240913 | 114600 | 1200826735 | 3625 | 3625 | 3630 | 3625 | 254 |
| 454 | 20240913 | 114500 | 1199905435 | 3625 | 3625 | 3625 | 3625 | 214 |
| 455 | 20240913 | 114400 | 1199129685 | 3625 | 3625 | 3625 | 3620 | 100 |
| 456 | 20240913 | 114300 | 1198767535 | 3625 | 3625 | 3625 | 3620 | 250 |
| 457 | 20240913 | 114200 | 1197861530 | 3620 | 3620 | 3620 | 3620 | 11 |
| 458 | 20240913 | 114100 | 1197821710 | 3620 | 3625 | 3625 | 3620 | 4456 |
| 459 | 20240913 | 114000 | 1181687635 | 3625 | 3625 | 3625 | 3625 | 3 |
| 460 | 20240913 | 113900 | 1181676760 | 3625 | 3625 | 3625 | 3625 | 244 |
| 461 | 20240913 | 113800 | 1180792260 | 3630 | 3625 | 3630 | 3625 | 61 |
| 462 | 20240913 | 113700 | 1180571085 | 3630 | 3630 | 3630 | 3630 | 3 |
| 463 | 20240913 | 113600 | 1180560195 | 3630 | 3630 | 3630 | 3630 | 21 |
| 464 | 20240913 | 113500 | 1180483965 | 3625 | 3625 | 3625 | 3625 | 490 |
| 465 | 20240913 | 113400 | 1178707715 | 3625 | 3625 | 3625 | 3620 | 20 |
| 466 | 20240913 | 113300 | 1178635235 | 3625 | 3620 | 3630 | 3620 | 76 |
| 467 | 20240913 | 113200 | 1178360085 | 3625 | 3625 | 3625 | 3625 | 219 |
| 468 | 20240913 | 113100 | 1177566210 | 3630 | 3625 | 3630 | 3620 | 1121 |
| 469 | 20240913 | 113000 | 1173502700 | 3620 | 3625 | 3625 | 3620 | 14 |
| 470 | 20240913 | 112900 | 1173452000 | 3625 | 3625 | 3625 | 3625 | 599 |
| 471 | 20240913 | 112800 | 1171280625 | 3630 | 3625 | 3630 | 3625 | 22 |
| 472 | 20240913 | 112700 | 1171200855 | 3625 | 3630 | 3630 | 3625 | 86 |
| 473 | 20240913 | 112600 | 1170889065 | 3625 | 3630 | 3630 | 3625 | 907 |
| 474 | 20240913 | 112500 | 1167601155 | 3630 | 3630 | 3635 | 3630 | 716 |
| 475 | 20240913 | 112400 | 1165001960 | 3630 | 3635 | 3635 | 3630 | 379 |
| 476 | 20240913 | 112300 | 1163626140 | 3635 | 3635 | 3635 | 3635 | 30 |
| 477 | 20240913 | 112200 | 1163517090 | 3635 | 3630 | 3635 | 3625 | 4810 |
| 478 | 20240913 | 112100 | 1146049940 | 3630 | 3635 | 3635 | 3630 | 1338 |
| 479 | 20240913 | 112000 | 1141186805 | 3640 | 3640 | 3640 | 3640 | 0 |
| 480 | 20240913 | 111900 | 1141186805 | 3640 | 3640 | 3640 | 3635 | 18 |
| 481 | 20240913 | 111800 | 1141121310 | 3635 | 3635 | 3640 | 3635 | 201 |
| 482 | 20240913 | 111700 | 1140390660 | 3640 | 3640 | 3640 | 3640 | 3 |
| 483 | 20240913 | 111600 | 1140379740 | 3640 | 3640 | 3640 | 3635 | 127 |
| 484 | 20240913 | 111500 | 1139917845 | 3640 | 3640 | 3640 | 3640 | 28 |
| 485 | 20240913 | 111400 | 1139815925 | 3635 | 3640 | 3640 | 3635 | 2045 |
| 486 | 20240913 | 111300 | 1132372330 | 3640 | 3640 | 3640 | 3640 | 4 |
| 487 | 20240913 | 111200 | 1132357770 | 3640 | 3635 | 3640 | 3635 | 33 |
| 488 | 20240913 | 111100 | 1132237800 | 3640 | 3640 | 3640 | 3635 | 309 |
| 489 | 20240913 | 111000 | 1131114500 | 3635 | 3635 | 3635 | 3635 | 40 |
| 490 | 20240913 | 110900 | 1130969100 | 3635 | 3635 | 3635 | 3635 | 0 |
| 491 | 20240913 | 110800 | 1130969100 | 3635 | 3635 | 3635 | 3635 | 36 |
| 492 | 20240913 | 110700 | 1130838240 | 3640 | 3640 | 3640 | 3640 | 47 |
| 493 | 20240913 | 110600 | 1130667160 | 3640 | 3635 | 3640 | 3635 | 58 |
| 494 | 20240913 | 110500 | 1130456280 | 3635 | 3640 | 3640 | 3630 | 2650 |
| 495 | 20240913 | 110400 | 1120834155 | 3640 | 3640 | 3640 | 3630 | 41 |
| 496 | 20240913 | 110300 | 1120685115 | 3630 | 3635 | 3640 | 3630 | 3856 |
| 497 | 20240913 | 110200 | 1106673760 | 3635 | 3630 | 3635 | 3630 | 1334 |
| 498 | 20240913 | 110100 | 1101831235 | 3630 | 3635 | 3635 | 3630 | 819 |
| 499 | 20240913 | 110000 | 1098858170 | 3635 | 3635 | 3635 | 3635 | 1 |
| 500 | 20240913 | 105900 | 1098854535 | 3635 | 3630 | 3635 | 3630 | 327 |
| 501 | 20240913 | 105800 | 1097667470 | 3635 | 3630 | 3635 | 3630 | 594 |
| 502 | 20240913 | 105700 | 1095510180 | 3635 | 3635 | 3635 | 3630 | 57 |
| 503 | 20240913 | 105600 | 1095303010 | 3635 | 3635 | 3635 | 3635 | 154 |
| 504 | 20240913 | 105500 | 1094743220 | 3640 | 3640 | 3640 | 3640 | 12 |
| 505 | 20240913 | 105400 | 1094699540 | 3635 | 3640 | 3640 | 3635 | 280 |
| 506 | 20240913 | 105300 | 1093681660 | 3640 | 3635 | 3640 | 3635 | 880 |
| 507 | 20240913 | 105200 | 1090482560 | 3635 | 3630 | 3635 | 3630 | 11 |
| 508 | 20240913 | 105100 | 1090442580 | 3635 | 3635 | 3640 | 3635 | 783 |
| 509 | 20240913 | 105000 | 1087596275 | 3635 | 3630 | 3635 | 3630 | 210 |
| 510 | 20240913 | 104900 | 1086833925 | 3630 | 3625 | 3630 | 3625 | 700 |
| 511 | 20240913 | 104800 | 1084293150 | 3630 | 3630 | 3630 | 3630 | 0 |
| 512 | 20240913 | 104700 | 1084293150 | 3630 | 3630 | 3630 | 3630 | 206 |
| 513 | 20240913 | 104600 | 1083545370 | 3625 | 3625 | 3625 | 3625 | 151 |
| 514 | 20240913 | 104500 | 1082997995 | 3630 | 3630 | 3630 | 3630 | 641 |
| 515 | 20240913 | 104400 | 1080671165 | 3630 | 3635 | 3635 | 3630 | 2569 |
| 516 | 20240913 | 104300 | 1071342300 | 3630 | 3630 | 3630 | 3630 | 0 |
| 517 | 20240913 | 104200 | 1071342300 | 3630 | 3635 | 3635 | 3630 | 48 |
| 518 | 20240913 | 104100 | 1071168000 | 3635 | 3635 | 3635 | 3635 | 0 |
| 519 | 20240913 | 104000 | 1071168000 | 3635 | 3630 | 3635 | 3630 | 226 |
| 520 | 20240913 | 103900 | 1070347520 | 3635 | 3635 | 3635 | 3635 | 20 |
| 521 | 20240913 | 103800 | 1070274820 | 3635 | 3635 | 3635 | 3635 | 791 |
| 522 | 20240913 | 103700 | 1067399535 | 3635 | 3635 | 3635 | 3635 | 210 |
| 523 | 20240913 | 103600 | 1066636185 | 3635 | 3640 | 3640 | 3635 | 102 |
| 524 | 20240913 | 103500 | 1066265405 | 3635 | 3635 | 3635 | 3635 | 612 |
| 525 | 20240913 | 103400 | 1064040785 | 3635 | 3640 | 3640 | 3635 | 94 |
| 526 | 20240913 | 103300 | 1063699060 | 3640 | 3635 | 3640 | 3635 | 24 |
| 527 | 20240913 | 103200 | 1063611720 | 3640 | 3640 | 3640 | 3640 | 202 |
| 528 | 20240913 | 103100 | 1062876440 | 3645 | 3640 | 3645 | 3640 | 86 |
| 529 | 20240913 | 103000 | 1062563200 | 3640 | 3640 | 3640 | 3640 | 680 |
| 530 | 20240913 | 102900 | 1060088000 | 3645 | 3640 | 3645 | 3640 | 115 |
| 531 | 20240913 | 102800 | 1059669350 | 3645 | 3645 | 3645 | 3645 | 1050 |
| 532 | 20240913 | 102700 | 1055842100 | 3645 | 3640 | 3645 | 3640 | 1250 |
| 533 | 20240913 | 102600 | 1051290850 | 3640 | 3640 | 3640 | 3635 | 732 |
| 534 | 20240913 | 102500 | 1048627120 | 3635 | 3635 | 3635 | 3635 | 3063 |
| 535 | 20240913 | 102400 | 1037493115 | 3640 | 3640 | 3640 | 3640 | 3 |
| 536 | 20240913 | 102300 | 1037482195 | 3635 | 3640 | 3640 | 3635 | 48 |
| 537 | 20240913 | 102200 | 1037307585 | 3640 | 3640 | 3645 | 3635 | 172 |
| 538 | 20240913 | 102100 | 1036681885 | 3640 | 3635 | 3640 | 3635 | 1842 |
| 539 | 20240913 | 102000 | 1029977675 | 3640 | 3640 | 3640 | 3635 | 3617 |
| 540 | 20240913 | 101900 | 1016812675 | 3645 | 3645 | 3645 | 3645 | 11 |
| 541 | 20240913 | 101800 | 1016772580 | 3640 | 3640 | 3645 | 3640 | 61 |
| 542 | 20240913 | 101700 | 1016550485 | 3645 | 3645 | 3645 | 3645 | 10 |
| 543 | 20240913 | 101600 | 1016514035 | 3645 | 3645 | 3645 | 3645 | 1 |
| 544 | 20240913 | 101500 | 1016510390 | 3640 | 3645 | 3645 | 3640 | 158 |
| 545 | 20240913 | 101400 | 1015934485 | 3645 | 3645 | 3645 | 3645 | 185 |
| 546 | 20240913 | 101300 | 1015260160 | 3645 | 3645 | 3645 | 3645 | 10 |
| 547 | 20240913 | 101200 | 1015223710 | 3645 | 3645 | 3645 | 3635 | 1146 |
| 548 | 20240913 | 101100 | 1011051840 | 3645 | 3645 | 3645 | 3645 | 1 |
| 549 | 20240913 | 101000 | 1011048195 | 3645 | 3645 | 3645 | 3645 | 130 |
| 550 | 20240913 | 100900 | 1010574345 | 3645 | 3640 | 3645 | 3640 | 12 |
| 551 | 20240913 | 100800 | 1010530615 | 3645 | 3645 | 3645 | 3645 | 41 |
| 552 | 20240913 | 100700 | 1010381170 | 3645 | 3640 | 3645 | 3640 | 442 |
| 553 | 20240913 | 100600 | 1008771280 | 3645 | 3645 | 3645 | 3645 | 113 |
| 554 | 20240913 | 100500 | 1008359395 | 3640 | 3640 | 3645 | 3635 | 455 |
| 555 | 20240913 | 100400 | 1006703195 | 3635 | 3640 | 3640 | 3635 | 632 |
| 556 | 20240913 | 100300 | 1004405865 | 3635 | 3640 | 3640 | 3635 | 13 |
| 557 | 20240913 | 100200 | 1004358585 | 3645 | 3645 | 3645 | 3640 | 703 |
| 558 | 20240913 | 100100 | 1001799495 | 3645 | 3650 | 3650 | 3645 | 287 |
| 559 | 20240913 | 100000 | 1000753330 | 3650 | 3650 | 3650 | 3650 | 64 |
| 560 | 20240913 | 095900 | 1000519730 | 3655 | 3655 | 3655 | 3655 | 1 |
| 561 | 20240913 | 095800 | 1000516075 | 3655 | 3655 | 3655 | 3655 | 0 |
| 562 | 20240913 | 095700 | 1000516075 | 3655 | 3650 | 3655 | 3650 | 369 |
| 563 | 20240913 | 095600 | 999168660 | 3650 | 3650 | 3650 | 3650 | 191 |
| 564 | 20240913 | 095500 | 998471510 | 3635 | 3650 | 3650 | 3635 | 1189 |
| 565 | 20240913 | 095400 | 994135150 | 3650 | 3650 | 3650 | 3650 | 10 |
| 566 | 20240913 | 095300 | 994098650 | 3650 | 3645 | 3650 | 3640 | 230 |
| 567 | 20240913 | 095200 | 993261255 | 3640 | 3660 | 3660 | 3640 | 2851 |
| 568 | 20240913 | 095100 | 982860545 | 3660 | 3650 | 3660 | 3650 | 239 |
| 569 | 20240913 | 095000 | 981987585 | 3660 | 3660 | 3660 | 3650 | 162 |
| 570 | 20240913 | 094900 | 981395665 | 3655 | 3645 | 3660 | 3645 | 9668 |
| 571 | 20240913 | 094800 | 946107390 | 3645 | 3645 | 3645 | 3645 | 255 |
| 572 | 20240913 | 094700 | 945177915 | 3645 | 3640 | 3645 | 3640 | 1002 |
| 573 | 20240913 | 094600 | 941530625 | 3640 | 3640 | 3640 | 3635 | 23 |
| 574 | 20240913 | 094500 | 941446910 | 3640 | 3645 | 3645 | 3640 | 476 |
| 575 | 20240913 | 094400 | 939714145 | 3645 | 3645 | 3645 | 3645 | 168 |
| 576 | 20240913 | 094300 | 939101785 | 3645 | 3645 | 3645 | 3640 | 3140 |
| 577 | 20240913 | 094200 | 927672035 | 3645 | 3640 | 3645 | 3635 | 2034 |
| 578 | 20240913 | 094100 | 920269480 | 3640 | 3650 | 3650 | 3640 | 2443 |
| 579 | 20240913 | 094000 | 911371670 | 3650 | 3655 | 3655 | 3645 | 922 |
| 580 | 20240913 | 093900 | 908009880 | 3655 | 3645 | 3655 | 3645 | 1110 |
| 581 | 20240913 | 093800 | 903957655 | 3650 | 3645 | 3655 | 3645 | 560 |
| 582 | 20240913 | 093700 | 901914915 | 3645 | 3655 | 3655 | 3645 | 354 |
| 583 | 20240913 | 093600 | 900624000 | 3655 | 3650 | 3655 | 3645 | 391 |
| 584 | 20240913 | 093500 | 899195600 | 3655 | 3655 | 3660 | 3655 | 301 |
| 585 | 20240913 | 093400 | 898094745 | 3655 | 3645 | 3655 | 3645 | 2281 |
| 586 | 20240913 | 093300 | 889768915 | 3640 | 3640 | 3640 | 3640 | 1155 |
| 587 | 20240913 | 093200 | 885564715 | 3645 | 3640 | 3645 | 3635 | 1524 |
| 588 | 20240913 | 093100 | 880024550 | 3640 | 3635 | 3640 | 3635 | 2018 |
| 589 | 20240913 | 093000 | 872681530 | 3635 | 3630 | 3635 | 3620 | 3691 |
| 590 | 20240913 | 092900 | 859286960 | 3625 | 3635 | 3635 | 3600 | 14352 |
| 591 | 20240913 | 092800 | 807328025 | 3635 | 3640 | 3645 | 3625 | 13505 |
| 592 | 20240913 | 092700 | 758312165 | 3645 | 3660 | 3660 | 3640 | 9162 |
| 593 | 20240913 | 092600 | 724954795 | 3645 | 3645 | 3660 | 3645 | 614 |
| 594 | 20240913 | 092500 | 722715175 | 3645 | 3635 | 3660 | 3635 | 10853 |
| 595 | 20240913 | 092400 | 683212940 | 3635 | 3645 | 3645 | 3635 | 1583 |
| 596 | 20240913 | 092300 | 677450860 | 3640 | 3660 | 3660 | 3640 | 874 |
| 597 | 20240913 | 092200 | 674262710 | 3660 | 3660 | 3660 | 3655 | 442 |
| 598 | 20240913 | 092100 | 672647075 | 3660 | 3660 | 3660 | 3660 | 117 |
| 599 | 20240913 | 092000 | 672218855 | 3660 | 3655 | 3660 | 3650 | 2278 |
| 600 | 20240913 | 091900 | 663900010 | 3655 | 3655 | 3660 | 3645 | 2688 |
| 601 | 20240913 | 091800 | 654082855 | 3660 | 3665 | 3665 | 3655 | 3964 |
| 602 | 20240913 | 091700 | 639574620 | 3665 | 3665 | 3665 | 3660 | 405 |
| 603 | 20240913 | 091600 | 638090450 | 3665 | 3670 | 3670 | 3665 | 1491 |
| 604 | 20240913 | 091500 | 632625835 | 3660 | 3685 | 3685 | 3660 | 1051 |
| 605 | 20240913 | 091400 | 628773230 | 3685 | 3670 | 3685 | 3665 | 1630 |
| 606 | 20240913 | 091300 | 622791675 | 3670 | 3665 | 3670 | 3665 | 4519 |
| 607 | 20240913 | 091200 | 606217240 | 3665 | 3685 | 3685 | 3665 | 13643 |
| 608 | 20240913 | 091100 | 556043165 | 3680 | 3685 | 3685 | 3680 | 1279 |
| 609 | 20240913 | 091000 | 551333440 | 3680 | 3680 | 3685 | 3680 | 13828 |
| 610 | 20240913 | 090900 | 500437645 | 3685 | 3680 | 3685 | 3680 | 21753 |
| 611 | 20240913 | 090800 | 420385170 | 3680 | 3690 | 3690 | 3680 | 5598 |
| 612 | 20240913 | 090700 | 399749495 | 3695 | 3705 | 3705 | 3695 | 4246 |
| 613 | 20240913 | 090600 | 384058485 | 3705 | 3685 | 3705 | 3680 | 14497 |
| 614 | 20240913 | 090500 | 330540125 | 3685 | 3685 | 3685 | 3680 | 3079 |
| 615 | 20240913 | 090400 | 319200020 | 3685 | 3685 | 3690 | 3675 | 4470 |
| 616 | 20240913 | 090300 | 302753760 | 3685 | 3680 | 3690 | 3675 | 58517 |
| 617 | 20240913 | 090200 | 87126325 | 3680 | 3680 | 3685 | 3680 | 2136 |
| 618 | 20240913 | 090100 | 79265835 | 3685 | 3665 | 3685 | 3660 | 7530 |
| 619 | 20240913 | 090000 | 51627710 | 3660 | 3680 | 3690 | 3660 | 12995 |