30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240912 | 191700 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 2809 |
| 3 | 20240912 | 191600 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 4 | 20240912 | 191500 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 5 | 20240912 | 191400 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 6 | 20240912 | 191300 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 7 | 20240912 | 191200 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 8 | 20240912 | 191100 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 9 | 20240912 | 191000 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 10 | 20240912 | 190900 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 11 | 20240912 | 190800 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 12 | 20240912 | 190700 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 13 | 20240912 | 190600 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 14 | 20240912 | 190500 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 15 | 20240912 | 190400 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 16 | 20240912 | 190300 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 17 | 20240912 | 190200 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 18 | 20240912 | 190100 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 19 | 20240912 | 190000 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 20 | 20240912 | 185900 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 21 | 20240912 | 185800 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 22 | 20240912 | 185700 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 23 | 20240912 | 185600 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 24 | 20240912 | 185500 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 25 | 20240912 | 185400 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 26 | 20240912 | 185300 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 27 | 20240912 | 185200 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 28 | 20240912 | 185100 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 29 | 20240912 | 185000 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 30 | 20240912 | 184900 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 31 | 20240912 | 184800 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 32 | 20240912 | 184700 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 2809 |
| 33 | 20240912 | 184600 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 34 | 20240912 | 184500 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 35 | 20240912 | 184400 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 36 | 20240912 | 184300 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 37 | 20240912 | 184200 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 38 | 20240912 | 184100 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 39 | 20240912 | 184000 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 40 | 20240912 | 183900 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 41 | 20240912 | 183800 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 42 | 20240912 | 183700 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 43 | 20240912 | 183600 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 44 | 20240912 | 183500 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 45 | 20240912 | 183400 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 46 | 20240912 | 183300 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 47 | 20240912 | 183200 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 48 | 20240912 | 183100 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 49 | 20240912 | 183000 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 50 | 20240912 | 182900 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 51 | 20240912 | 182800 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 52 | 20240912 | 182700 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 53 | 20240912 | 182600 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 54 | 20240912 | 182500 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 55 | 20240912 | 182400 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 56 | 20240912 | 182300 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 57 | 20240912 | 182200 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 58 | 20240912 | 182100 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 59 | 20240912 | 182000 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 60 | 20240912 | 181900 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 61 | 20240912 | 181800 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 62 | 20240912 | 181700 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 2809 |
| 63 | 20240912 | 181600 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 64 | 20240912 | 181500 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 65 | 20240912 | 181400 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 66 | 20240912 | 181300 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 67 | 20240912 | 181200 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 68 | 20240912 | 181100 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 69 | 20240912 | 181000 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 70 | 20240912 | 180900 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 71 | 20240912 | 180800 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 72 | 20240912 | 180700 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 73 | 20240912 | 180600 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 74 | 20240912 | 180500 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 75 | 20240912 | 180400 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 76 | 20240912 | 180300 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 77 | 20240912 | 180200 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 78 | 20240912 | 180100 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 79 | 20240912 | 180000 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 80 | 20240912 | 175900 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 81 | 20240912 | 175800 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 82 | 20240912 | 175700 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 83 | 20240912 | 175600 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 84 | 20240912 | 175500 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 85 | 20240912 | 175400 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 86 | 20240912 | 175300 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 87 | 20240912 | 175200 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 88 | 20240912 | 175100 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 89 | 20240912 | 175000 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 90 | 20240912 | 174900 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 91 | 20240912 | 174800 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 92 | 20240912 | 174700 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 2809 |
| 93 | 20240912 | 174600 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 94 | 20240912 | 174500 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 95 | 20240912 | 174400 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 96 | 20240912 | 174300 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 97 | 20240912 | 174200 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 98 | 20240912 | 174100 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 99 | 20240912 | 174000 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 100 | 20240912 | 173900 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 101 | 20240912 | 173800 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 102 | 20240912 | 173700 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 103 | 20240912 | 173600 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 104 | 20240912 | 173500 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 105 | 20240912 | 173400 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 106 | 20240912 | 173300 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 107 | 20240912 | 173200 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 108 | 20240912 | 173100 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 109 | 20240912 | 173000 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 110 | 20240912 | 172900 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 111 | 20240912 | 172800 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 112 | 20240912 | 172700 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 113 | 20240912 | 172600 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 114 | 20240912 | 172500 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 115 | 20240912 | 172400 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 116 | 20240912 | 172300 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 117 | 20240912 | 172200 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 118 | 20240912 | 172100 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 119 | 20240912 | 172000 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 120 | 20240912 | 171900 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 121 | 20240912 | 171800 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 122 | 20240912 | 171700 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 2809 |
| 123 | 20240912 | 171600 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 124 | 20240912 | 171500 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 125 | 20240912 | 171400 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 126 | 20240912 | 171300 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 127 | 20240912 | 171200 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 128 | 20240912 | 171100 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 129 | 20240912 | 171000 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 130 | 20240912 | 170900 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 131 | 20240912 | 170800 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 132 | 20240912 | 170700 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 133 | 20240912 | 170600 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 134 | 20240912 | 170500 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 135 | 20240912 | 170400 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 136 | 20240912 | 170300 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 137 | 20240912 | 170200 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 138 | 20240912 | 170100 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 139 | 20240912 | 170000 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 140 | 20240912 | 165900 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 141 | 20240912 | 165800 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 142 | 20240912 | 165700 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 143 | 20240912 | 165600 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 144 | 20240912 | 165500 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 145 | 20240912 | 165400 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 146 | 20240912 | 165300 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 147 | 20240912 | 165200 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 148 | 20240912 | 165100 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 149 | 20240912 | 165000 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 150 | 20240912 | 164900 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 151 | 20240912 | 164800 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 152 | 20240912 | 164700 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 2809 |
| 153 | 20240912 | 164600 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 154 | 20240912 | 164500 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 155 | 20240912 | 164400 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 156 | 20240912 | 164300 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 157 | 20240912 | 164200 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 158 | 20240912 | 164100 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 159 | 20240912 | 164000 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 160 | 20240912 | 163900 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 161 | 20240912 | 163800 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 162 | 20240912 | 163700 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 163 | 20240912 | 163600 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 164 | 20240912 | 163500 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 165 | 20240912 | 163400 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 166 | 20240912 | 163300 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 167 | 20240912 | 163200 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 168 | 20240912 | 163100 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 169 | 20240912 | 163000 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 170 | 20240912 | 162900 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 171 | 20240912 | 162800 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 172 | 20240912 | 162700 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 173 | 20240912 | 162600 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 174 | 20240912 | 162500 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 175 | 20240912 | 162400 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 176 | 20240912 | 162300 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 177 | 20240912 | 162200 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 178 | 20240912 | 162100 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 179 | 20240912 | 162000 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 180 | 20240912 | 161900 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 181 | 20240912 | 161800 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 182 | 20240912 | 161700 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 2809 |
| 183 | 20240912 | 161600 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 184 | 20240912 | 161500 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 185 | 20240912 | 161400 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 186 | 20240912 | 161300 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 187 | 20240912 | 161200 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 188 | 20240912 | 161100 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 189 | 20240912 | 161000 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 190 | 20240912 | 160900 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 191 | 20240912 | 160800 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 192 | 20240912 | 160700 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 193 | 20240912 | 160600 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 194 | 20240912 | 160500 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 195 | 20240912 | 160400 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 196 | 20240912 | 160300 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 197 | 20240912 | 160200 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 198 | 20240912 | 160100 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 199 | 20240912 | 160000 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 200 | 20240912 | 155900 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 201 | 20240912 | 155800 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 202 | 20240912 | 155700 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 203 | 20240912 | 155600 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 204 | 20240912 | 155500 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 205 | 20240912 | 155400 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 206 | 20240912 | 155300 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 207 | 20240912 | 155200 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 208 | 20240912 | 155100 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 209 | 20240912 | 155000 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 210 | 20240912 | 154900 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 211 | 20240912 | 154800 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 212 | 20240912 | 154700 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 2809 |
| 213 | 20240912 | 154600 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 214 | 20240912 | 154500 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 215 | 20240912 | 154400 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 216 | 20240912 | 154300 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 217 | 20240912 | 154200 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 218 | 20240912 | 154100 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 219 | 20240912 | 154000 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 220 | 20240912 | 153900 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 221 | 20240912 | 153800 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 222 | 20240912 | 153700 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 223 | 20240912 | 153600 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 224 | 20240912 | 153500 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 225 | 20240912 | 153400 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 226 | 20240912 | 153300 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 227 | 20240912 | 153200 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 228 | 20240912 | 153100 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 0 |
| 229 | 20240912 | 153000 | 1872507620 | 6560 | 6560 | 6560 | 6560 | 2809 |
| 230 | 20240912 | 152900 | 1854080580 | 6570 | 6570 | 6570 | 6570 | 0 |
| 231 | 20240912 | 152800 | 1854080580 | 6570 | 6570 | 6570 | 6570 | 0 |
| 232 | 20240912 | 152700 | 1854080580 | 6570 | 6570 | 6570 | 6570 | 0 |
| 233 | 20240912 | 152600 | 1854080580 | 6570 | 6570 | 6570 | 6570 | 0 |
| 234 | 20240912 | 152500 | 1854080580 | 6570 | 6570 | 6570 | 6570 | 0 |
| 235 | 20240912 | 152400 | 1854080580 | 6570 | 6570 | 6570 | 6570 | 0 |
| 236 | 20240912 | 152300 | 1854080580 | 6570 | 6570 | 6570 | 6570 | 0 |
| 237 | 20240912 | 152200 | 1854080580 | 6570 | 6570 | 6570 | 6570 | 0 |
| 238 | 20240912 | 152100 | 1854080580 | 6570 | 6570 | 6570 | 6570 | 0 |
| 239 | 20240912 | 152000 | 1854080580 | 6570 | 6570 | 6570 | 6570 | 0 |
| 240 | 20240912 | 151900 | 1854080580 | 6570 | 6560 | 6570 | 6560 | 684 |
| 241 | 20240912 | 151800 | 1849592580 | 6560 | 6560 | 6560 | 6540 | 629 |
| 242 | 20240912 | 151700 | 1845469600 | 6570 | 6560 | 6570 | 6560 | 42 |
| 243 | 20240912 | 151600 | 1845194060 | 6570 | 6550 | 6570 | 6550 | 744 |
| 244 | 20240912 | 151500 | 1840312220 | 6550 | 6560 | 6560 | 6550 | 804 |
| 245 | 20240912 | 151400 | 1835039870 | 6560 | 6580 | 6580 | 6560 | 1241 |
| 246 | 20240912 | 151300 | 1826885420 | 6570 | 6570 | 6580 | 6570 | 63 |
| 247 | 20240912 | 151200 | 1826471300 | 6580 | 6570 | 6580 | 6570 | 320 |
| 248 | 20240912 | 151100 | 1824365710 | 6580 | 6570 | 6580 | 6560 | 471 |
| 249 | 20240912 | 151000 | 1821272010 | 6580 | 6570 | 6580 | 6570 | 101 |
| 250 | 20240912 | 150900 | 1820608430 | 6570 | 6580 | 6580 | 6570 | 411 |
| 251 | 20240912 | 150800 | 1817906110 | 6580 | 6570 | 6580 | 6570 | 49 |
| 252 | 20240912 | 150700 | 1817584130 | 6570 | 6570 | 6580 | 6570 | 934 |
| 253 | 20240912 | 150600 | 1811443660 | 6570 | 6570 | 6580 | 6570 | 459 |
| 254 | 20240912 | 150500 | 1808425300 | 6580 | 6580 | 6580 | 6580 | 171 |
| 255 | 20240912 | 150400 | 1807300120 | 6580 | 6580 | 6580 | 6570 | 363 |
| 256 | 20240912 | 150300 | 1804913350 | 6580 | 6580 | 6580 | 6580 | 100 |
| 257 | 20240912 | 150200 | 1804255350 | 6570 | 6580 | 6590 | 6570 | 726 |
| 258 | 20240912 | 150100 | 1799477690 | 6580 | 6570 | 6580 | 6570 | 731 |
| 259 | 20240912 | 150000 | 1794668540 | 6570 | 6580 | 6580 | 6560 | 924 |
| 260 | 20240912 | 145900 | 1788599060 | 6570 | 6570 | 6580 | 6570 | 1347 |
| 261 | 20240912 | 145800 | 1779746560 | 6570 | 6570 | 6570 | 6570 | 2615 |
| 262 | 20240912 | 145700 | 1762566010 | 6560 | 6560 | 6560 | 6560 | 91 |
| 263 | 20240912 | 145600 | 1761969050 | 6560 | 6560 | 6570 | 6560 | 1571 |
| 264 | 20240912 | 145500 | 1751651440 | 6560 | 6560 | 6560 | 6560 | 88 |
| 265 | 20240912 | 145400 | 1751074160 | 6570 | 6560 | 6570 | 6560 | 1003 |
| 266 | 20240912 | 145300 | 1744494460 | 6560 | 6560 | 6570 | 6560 | 533 |
| 267 | 20240912 | 145200 | 1740995190 | 6570 | 6570 | 6570 | 6570 | 769 |
| 268 | 20240912 | 145100 | 1735942860 | 6580 | 6570 | 6580 | 6570 | 200 |
| 269 | 20240912 | 145000 | 1734626870 | 6570 | 6570 | 6580 | 6570 | 320 |
| 270 | 20240912 | 144900 | 1732522760 | 6560 | 6570 | 6570 | 6560 | 820 |
| 271 | 20240912 | 144800 | 1727138610 | 6570 | 6570 | 6580 | 6570 | 333 |
| 272 | 20240912 | 144700 | 1724948070 | 6570 | 6580 | 6580 | 6570 | 111 |
| 273 | 20240912 | 144600 | 1724217700 | 6580 | 6570 | 6580 | 6570 | 484 |
| 274 | 20240912 | 144500 | 1721034980 | 6580 | 6570 | 6580 | 6570 | 446 |
| 275 | 20240912 | 144400 | 1718101290 | 6570 | 6570 | 6570 | 6570 | 130 |
| 276 | 20240912 | 144300 | 1717247190 | 6580 | 6570 | 6580 | 6570 | 919 |
| 277 | 20240912 | 144200 | 1711204010 | 6570 | 6570 | 6570 | 6570 | 357 |
| 278 | 20240912 | 144100 | 1708858520 | 6570 | 6570 | 6580 | 6570 | 370 |
| 279 | 20240912 | 144000 | 1706427610 | 6570 | 6560 | 6570 | 6560 | 432 |
| 280 | 20240912 | 143900 | 1703592050 | 6550 | 6560 | 6560 | 6550 | 206 |
| 281 | 20240912 | 143800 | 1702241740 | 6570 | 6570 | 6570 | 6570 | 100 |
| 282 | 20240912 | 143700 | 1701584740 | 6570 | 6550 | 6570 | 6550 | 194 |
| 283 | 20240912 | 143600 | 1700311310 | 6550 | 6550 | 6560 | 6550 | 198 |
| 284 | 20240912 | 143500 | 1699014400 | 6550 | 6550 | 6550 | 6550 | 293 |
| 285 | 20240912 | 143400 | 1697095250 | 6550 | 6560 | 6560 | 6550 | 634 |
| 286 | 20240912 | 143300 | 1692941230 | 6570 | 6580 | 6580 | 6570 | 1453 |
| 287 | 20240912 | 143200 | 1683388040 | 6580 | 6570 | 6580 | 6570 | 351 |
| 288 | 20240912 | 143100 | 1681080460 | 6570 | 6570 | 6570 | 6570 | 203 |
| 289 | 20240912 | 143000 | 1679746750 | 6570 | 6590 | 6590 | 6570 | 193 |
| 290 | 20240912 | 142900 | 1678475840 | 6580 | 6580 | 6590 | 6580 | 623 |
| 291 | 20240912 | 142800 | 1674376490 | 6590 | 6580 | 6590 | 6580 | 375 |
| 292 | 20240912 | 142700 | 1671906490 | 6590 | 6590 | 6590 | 6580 | 237 |
| 293 | 20240912 | 142600 | 1670346700 | 6590 | 6580 | 6600 | 6580 | 4384 |
| 294 | 20240912 | 142500 | 1641426180 | 6590 | 6570 | 6590 | 6570 | 251 |
| 295 | 20240912 | 142400 | 1639775090 | 6580 | 6580 | 6580 | 6580 | 727 |
| 296 | 20240912 | 142300 | 1634991430 | 6580 | 6580 | 6580 | 6570 | 448 |
| 297 | 20240912 | 142200 | 1632044640 | 6560 | 6580 | 6580 | 6560 | 322 |
| 298 | 20240912 | 142100 | 1629926330 | 6580 | 6570 | 6580 | 6570 | 810 |
| 299 | 20240912 | 142000 | 1624598780 | 6570 | 6560 | 6570 | 6560 | 104 |
| 300 | 20240912 | 141900 | 1623915800 | 6570 | 6570 | 6570 | 6570 | 57 |
| 301 | 20240912 | 141800 | 1623541310 | 6570 | 6570 | 6570 | 6570 | 205 |
| 302 | 20240912 | 141700 | 1622194460 | 6590 | 6590 | 6590 | 6540 | 4820 |
| 303 | 20240912 | 141600 | 1590577270 | 6590 | 6580 | 6590 | 6570 | 346 |
| 304 | 20240912 | 141500 | 1588299030 | 6580 | 6570 | 6580 | 6570 | 384 |
| 305 | 20240912 | 141400 | 1585773310 | 6570 | 6570 | 6580 | 6570 | 248 |
| 306 | 20240912 | 141300 | 1584143940 | 6560 | 6560 | 6570 | 6560 | 390 |
| 307 | 20240912 | 141200 | 1581585390 | 6560 | 6560 | 6560 | 6560 | 421 |
| 308 | 20240912 | 141100 | 1578823630 | 6560 | 6550 | 6560 | 6550 | 140 |
| 309 | 20240912 | 141000 | 1577905870 | 6550 | 6550 | 6550 | 6550 | 325 |
| 310 | 20240912 | 140900 | 1575777120 | 6560 | 6550 | 6560 | 6550 | 373 |
| 311 | 20240912 | 140800 | 1573332630 | 6560 | 6550 | 6560 | 6550 | 333 |
| 312 | 20240912 | 140700 | 1571150400 | 6550 | 6550 | 6550 | 6550 | 131 |
| 313 | 20240912 | 140600 | 1570292350 | 6550 | 6550 | 6560 | 6550 | 349 |
| 314 | 20240912 | 140500 | 1568005730 | 6550 | 6560 | 6560 | 6550 | 113 |
| 315 | 20240912 | 140400 | 1567264890 | 6560 | 6560 | 6570 | 6560 | 730 |
| 316 | 20240912 | 140300 | 1562476080 | 6570 | 6560 | 6570 | 6560 | 335 |
| 317 | 20240912 | 140200 | 1560276380 | 6560 | 6560 | 6560 | 6560 | 141 |
| 318 | 20240912 | 140100 | 1559351420 | 6570 | 6560 | 6570 | 6560 | 393 |
| 319 | 20240912 | 140000 | 1556771060 | 6560 | 6570 | 6580 | 6560 | 326 |
| 320 | 20240912 | 135900 | 1554629470 | 6560 | 6550 | 6570 | 6550 | 312 |
| 321 | 20240912 | 135800 | 1552583240 | 6560 | 6560 | 6560 | 6560 | 86 |
| 322 | 20240912 | 135700 | 1552019080 | 6570 | 6540 | 6570 | 6540 | 38 |
| 323 | 20240912 | 135600 | 1551770430 | 6550 | 6550 | 6560 | 6550 | 1139 |
| 324 | 20240912 | 135500 | 1544309970 | 6550 | 6560 | 6570 | 6550 | 1144 |
| 325 | 20240912 | 135400 | 1536806590 | 6570 | 6570 | 6570 | 6570 | 891 |
| 326 | 20240912 | 135300 | 1530952720 | 6570 | 6580 | 6580 | 6570 | 184 |
| 327 | 20240912 | 135200 | 1529742740 | 6580 | 6570 | 6580 | 6570 | 213 |
| 328 | 20240912 | 135100 | 1528342450 | 6570 | 6570 | 6570 | 6570 | 30 |
| 329 | 20240912 | 135000 | 1528145350 | 6570 | 6570 | 6570 | 6570 | 101 |
| 330 | 20240912 | 134900 | 1527481780 | 6570 | 6570 | 6580 | 6570 | 568 |
| 331 | 20240912 | 134800 | 1523748950 | 6570 | 6580 | 6580 | 6570 | 135 |
| 332 | 20240912 | 134700 | 1522861900 | 6590 | 6590 | 6600 | 6580 | 3477 |
| 333 | 20240912 | 134600 | 1499949410 | 6590 | 6580 | 6590 | 6570 | 417 |
| 334 | 20240912 | 134500 | 1497205870 | 6580 | 6580 | 6580 | 6570 | 259 |
| 335 | 20240912 | 134400 | 1495502900 | 6580 | 6580 | 6580 | 6570 | 108 |
| 336 | 20240912 | 134300 | 1494793210 | 6580 | 6580 | 6580 | 6580 | 135 |
| 337 | 20240912 | 134200 | 1493904910 | 6580 | 6580 | 6580 | 6570 | 67 |
| 338 | 20240912 | 134100 | 1493464620 | 6580 | 6570 | 6580 | 6560 | 281 |
| 339 | 20240912 | 134000 | 1491619630 | 6570 | 6580 | 6580 | 6570 | 270 |
| 340 | 20240912 | 133900 | 1489845110 | 6580 | 6570 | 6580 | 6570 | 679 |
| 341 | 20240912 | 133800 | 1485379080 | 6570 | 6570 | 6570 | 6570 | 275 |
| 342 | 20240912 | 133700 | 1483572330 | 6570 | 6570 | 6570 | 6570 | 65 |
| 343 | 20240912 | 133600 | 1483145280 | 6570 | 6560 | 6570 | 6560 | 102 |
| 344 | 20240912 | 133500 | 1482476140 | 6560 | 6580 | 6580 | 6560 | 157 |
| 345 | 20240912 | 133400 | 1481444810 | 6570 | 6570 | 6570 | 6560 | 145 |
| 346 | 20240912 | 133300 | 1480493410 | 6570 | 6570 | 6580 | 6560 | 313 |
| 347 | 20240912 | 133200 | 1478436420 | 6570 | 6580 | 6580 | 6570 | 938 |
| 348 | 20240912 | 133100 | 1472271180 | 6580 | 6580 | 6580 | 6570 | 75 |
| 349 | 20240912 | 133000 | 1471777880 | 6570 | 6580 | 6580 | 6570 | 706 |
| 350 | 20240912 | 132900 | 1467134510 | 6580 | 6580 | 6580 | 6570 | 32 |
| 351 | 20240912 | 132800 | 1466923970 | 6580 | 6580 | 6580 | 6570 | 636 |
| 352 | 20240912 | 132700 | 1462741800 | 6570 | 6570 | 6580 | 6570 | 311 |
| 353 | 20240912 | 132600 | 1460697870 | 6570 | 6580 | 6580 | 6570 | 88 |
| 354 | 20240912 | 132500 | 1460119380 | 6580 | 6570 | 6580 | 6570 | 594 |
| 355 | 20240912 | 132400 | 1456211240 | 6570 | 6570 | 6570 | 6570 | 108 |
| 356 | 20240912 | 132300 | 1455501680 | 6560 | 6570 | 6570 | 6560 | 353 |
| 357 | 20240912 | 132200 | 1453184720 | 6570 | 6570 | 6570 | 6570 | 100 |
| 358 | 20240912 | 132100 | 1452527720 | 6570 | 6560 | 6570 | 6560 | 689 |
| 359 | 20240912 | 132000 | 1448001990 | 6560 | 6560 | 6560 | 6560 | 323 |
| 360 | 20240912 | 131900 | 1445883110 | 6580 | 6590 | 6590 | 6570 | 933 |
| 361 | 20240912 | 131800 | 1439745790 | 6590 | 6590 | 6590 | 6590 | 1111 |
| 362 | 20240912 | 131700 | 1432424300 | 6580 | 6580 | 6590 | 6580 | 132 |
| 363 | 20240912 | 131600 | 1431555150 | 6580 | 6590 | 6600 | 6580 | 374 |
| 364 | 20240912 | 131500 | 1429091720 | 6590 | 6590 | 6600 | 6590 | 187 |
| 365 | 20240912 | 131400 | 1427858790 | 6590 | 6570 | 6590 | 6560 | 4107 |
| 366 | 20240912 | 131300 | 1400816110 | 6560 | 6560 | 6560 | 6560 | 100 |
| 367 | 20240912 | 131200 | 1400160110 | 6560 | 6560 | 6560 | 6560 | 177 |
| 368 | 20240912 | 131100 | 1398998990 | 6570 | 6560 | 6570 | 6560 | 257 |
| 369 | 20240912 | 131000 | 1397312000 | 6560 | 6560 | 6560 | 6560 | 166 |
| 370 | 20240912 | 130900 | 1396223040 | 6560 | 6570 | 6570 | 6560 | 292 |
| 371 | 20240912 | 130800 | 1394306850 | 6580 | 6580 | 6580 | 6580 | 33 |
| 372 | 20240912 | 130700 | 1394089710 | 6580 | 6580 | 6580 | 6580 | 117 |
| 373 | 20240912 | 130600 | 1393319850 | 6580 | 6580 | 6590 | 6580 | 198 |
| 374 | 20240912 | 130500 | 1392016190 | 6580 | 6580 | 6580 | 6570 | 924 |
| 375 | 20240912 | 130400 | 1385937520 | 6570 | 6560 | 6580 | 6560 | 2289 |
| 376 | 20240912 | 130300 | 1370895140 | 6560 | 6560 | 6560 | 6560 | 163 |
| 377 | 20240912 | 130200 | 1369825860 | 6570 | 6560 | 6570 | 6560 | 311 |
| 378 | 20240912 | 130100 | 1367784840 | 6560 | 6570 | 6570 | 6560 | 86 |
| 379 | 20240912 | 130000 | 1367220670 | 6570 | 6560 | 6570 | 6560 | 349 |
| 380 | 20240912 | 125900 | 1364928630 | 6570 | 6560 | 6570 | 6560 | 275 |
| 381 | 20240912 | 125800 | 1363123580 | 6560 | 6570 | 6570 | 6560 | 475 |
| 382 | 20240912 | 125700 | 1360004660 | 6570 | 6570 | 6580 | 6570 | 221 |
| 383 | 20240912 | 125600 | 1358552680 | 6580 | 6570 | 6580 | 6570 | 511 |
| 384 | 20240912 | 125500 | 1355194650 | 6570 | 6560 | 6570 | 6560 | 101 |
| 385 | 20240912 | 125400 | 1354532080 | 6560 | 6560 | 6570 | 6560 | 456 |
| 386 | 20240912 | 125300 | 1351538130 | 6570 | 6560 | 6570 | 6560 | 138 |
| 387 | 20240912 | 125200 | 1350631900 | 6560 | 6550 | 6560 | 6550 | 812 |
| 388 | 20240912 | 125100 | 1345306180 | 6550 | 6560 | 6560 | 6550 | 189 |
| 389 | 20240912 | 125000 | 1344067590 | 6570 | 6560 | 6570 | 6550 | 1736 |
| 390 | 20240912 | 124900 | 1332677280 | 6560 | 6560 | 6560 | 6550 | 979 |
| 391 | 20240912 | 124800 | 1326261820 | 6550 | 6550 | 6550 | 6550 | 0 |
| 392 | 20240912 | 124700 | 1326261820 | 6550 | 6560 | 6560 | 6550 | 500 |
| 393 | 20240912 | 124600 | 1322985900 | 6550 | 6560 | 6560 | 6550 | 126 |
| 394 | 20240912 | 124500 | 1322160350 | 6550 | 6560 | 6560 | 6550 | 48 |
| 395 | 20240912 | 124400 | 1321845940 | 6550 | 6550 | 6550 | 6550 | 271 |
| 396 | 20240912 | 124300 | 1320070890 | 6560 | 6560 | 6560 | 6560 | 81 |
| 397 | 20240912 | 124200 | 1319539530 | 6570 | 6570 | 6570 | 6570 | 0 |
| 398 | 20240912 | 124100 | 1319539530 | 6570 | 6560 | 6570 | 6550 | 597 |
| 399 | 20240912 | 124000 | 1315624750 | 6560 | 6550 | 6560 | 6550 | 355 |
| 400 | 20240912 | 123900 | 1313297500 | 6560 | 6560 | 6560 | 6560 | 200 |
| 401 | 20240912 | 123800 | 1311985500 | 6560 | 6570 | 6570 | 6560 | 375 |
| 402 | 20240912 | 123700 | 1309523760 | 6560 | 6540 | 6580 | 6540 | 4768 |
| 403 | 20240912 | 123600 | 1278253730 | 6550 | 6550 | 6550 | 6550 | 25 |
| 404 | 20240912 | 123500 | 1278089980 | 6550 | 6550 | 6550 | 6540 | 441 |
| 405 | 20240912 | 123400 | 1275202250 | 6550 | 6540 | 6550 | 6540 | 111 |
| 406 | 20240912 | 123300 | 1274475250 | 6540 | 6540 | 6540 | 6540 | 274 |
| 407 | 20240912 | 123200 | 1272683290 | 6550 | 6540 | 6550 | 6540 | 101 |
| 408 | 20240912 | 123100 | 1272022740 | 6540 | 6550 | 6550 | 6540 | 629 |
| 409 | 20240912 | 123000 | 1267905790 | 6540 | 6540 | 6540 | 6540 | 101 |
| 410 | 20240912 | 122900 | 1267245250 | 6540 | 6540 | 6540 | 6540 | 444 |
| 411 | 20240912 | 122800 | 1264341490 | 6550 | 6550 | 6550 | 6550 | 1519 |
| 412 | 20240912 | 122700 | 1254392040 | 6550 | 6550 | 6550 | 6550 | 111 |
| 413 | 20240912 | 122600 | 1253664990 | 6550 | 6560 | 6560 | 6550 | 894 |
| 414 | 20240912 | 122500 | 1247808200 | 6560 | 6560 | 6560 | 6560 | 410 |
| 415 | 20240912 | 122400 | 1245118600 | 6560 | 6560 | 6560 | 6550 | 1209 |
| 416 | 20240912 | 122300 | 1237188160 | 6560 | 6550 | 6560 | 6550 | 126 |
| 417 | 20240912 | 122200 | 1236361860 | 6550 | 6560 | 6560 | 6550 | 519 |
| 418 | 20240912 | 122100 | 1232958920 | 6560 | 6560 | 6560 | 6550 | 372 |
| 419 | 20240912 | 122000 | 1230522260 | 6560 | 6560 | 6560 | 6560 | 602 |
| 420 | 20240912 | 121900 | 1226573140 | 6560 | 6550 | 6560 | 6550 | 481 |
| 421 | 20240912 | 121800 | 1223420670 | 6560 | 6560 | 6560 | 6550 | 571 |
| 422 | 20240912 | 121700 | 1219675000 | 6560 | 6550 | 6560 | 6550 | 105 |
| 423 | 20240912 | 121600 | 1218987150 | 6560 | 6570 | 6570 | 6560 | 546 |
| 424 | 20240912 | 121500 | 1215405340 | 6570 | 6560 | 6570 | 6560 | 1313 |
| 425 | 20240912 | 121400 | 1206791100 | 6560 | 6560 | 6560 | 6550 | 38 |
| 426 | 20240912 | 121300 | 1206542020 | 6550 | 6560 | 6560 | 6550 | 465 |
| 427 | 20240912 | 121200 | 1203493220 | 6560 | 6560 | 6560 | 6550 | 233 |
| 428 | 20240912 | 121100 | 1201966280 | 6550 | 6550 | 6550 | 6550 | 130 |
| 429 | 20240912 | 121000 | 1201114780 | 6550 | 6550 | 6550 | 6550 | 1257 |
| 430 | 20240912 | 120900 | 1192881430 | 6550 | 6540 | 6550 | 6540 | 921 |
| 431 | 20240912 | 120800 | 1186849880 | 6540 | 6530 | 6540 | 6530 | 935 |
| 432 | 20240912 | 120700 | 1180736230 | 6530 | 6520 | 6530 | 6520 | 2720 |
| 433 | 20240912 | 120600 | 1162977820 | 6520 | 6520 | 6530 | 6520 | 259 |
| 434 | 20240912 | 120500 | 1161288440 | 6520 | 6520 | 6520 | 6520 | 166 |
| 435 | 20240912 | 120400 | 1160206120 | 6520 | 6520 | 6520 | 6520 | 125 |
| 436 | 20240912 | 120300 | 1159391120 | 6530 | 6520 | 6530 | 6520 | 148 |
| 437 | 20240912 | 120200 | 1158426050 | 6520 | 6530 | 6530 | 6520 | 931 |
| 438 | 20240912 | 120100 | 1152355330 | 6530 | 6530 | 6530 | 6520 | 228 |
| 439 | 20240912 | 120000 | 1150868470 | 6530 | 6530 | 6530 | 6520 | 107 |
| 440 | 20240912 | 115900 | 1150169770 | 6530 | 6520 | 6530 | 6520 | 183 |
| 441 | 20240912 | 115800 | 1148976580 | 6510 | 6520 | 6520 | 6510 | 400 |
| 442 | 20240912 | 115700 | 1146371430 | 6510 | 6530 | 6530 | 6510 | 300 |
| 443 | 20240912 | 115600 | 1144415060 | 6520 | 6510 | 6520 | 6510 | 591 |
| 444 | 20240912 | 115500 | 1140562180 | 6510 | 6510 | 6510 | 6510 | 106 |
| 445 | 20240912 | 115400 | 1139872120 | 6510 | 6510 | 6510 | 6510 | 265 |
| 446 | 20240912 | 115300 | 1138146970 | 6520 | 6510 | 6520 | 6510 | 191 |
| 447 | 20240912 | 115200 | 1136902900 | 6520 | 6520 | 6520 | 6510 | 174 |
| 448 | 20240912 | 115100 | 1135768930 | 6510 | 6510 | 6510 | 6510 | 147 |
| 449 | 20240912 | 115000 | 1134811960 | 6510 | 6520 | 6520 | 6510 | 368 |
| 450 | 20240912 | 114900 | 1132414640 | 6520 | 6500 | 6530 | 6490 | 1168 |
| 451 | 20240912 | 114800 | 1124810910 | 6500 | 6510 | 6510 | 6490 | 1451 |
| 452 | 20240912 | 114700 | 1115380250 | 6520 | 6500 | 6520 | 6500 | 238 |
| 453 | 20240912 | 114600 | 1113830690 | 6510 | 6510 | 6510 | 6500 | 229 |
| 454 | 20240912 | 114500 | 1112341150 | 6510 | 6510 | 6510 | 6500 | 187 |
| 455 | 20240912 | 114400 | 1111124690 | 6510 | 6510 | 6510 | 6510 | 5 |
| 456 | 20240912 | 114300 | 1111092140 | 6500 | 6510 | 6520 | 6500 | 337 |
| 457 | 20240912 | 114200 | 1108898510 | 6520 | 6520 | 6520 | 6510 | 23 |
| 458 | 20240912 | 114100 | 1108748750 | 6510 | 6520 | 6520 | 6510 | 277 |
| 459 | 20240912 | 114000 | 1106944160 | 6510 | 6500 | 6520 | 6500 | 525 |
| 460 | 20240912 | 113900 | 1103528920 | 6490 | 6500 | 6500 | 6490 | 229 |
| 461 | 20240912 | 113800 | 1102042670 | 6500 | 6500 | 6500 | 6490 | 242 |
| 462 | 20240912 | 113700 | 1100470960 | 6500 | 6500 | 6500 | 6500 | 532 |
| 463 | 20240912 | 113600 | 1097012960 | 6500 | 6490 | 6500 | 6490 | 285 |
| 464 | 20240912 | 113500 | 1095163110 | 6490 | 6490 | 6500 | 6490 | 220 |
| 465 | 20240912 | 113400 | 1093734650 | 6490 | 6500 | 6500 | 6490 | 101 |
| 466 | 20240912 | 113300 | 1093079060 | 6500 | 6500 | 6500 | 6500 | 491 |
| 467 | 20240912 | 113200 | 1089887560 | 6510 | 6510 | 6510 | 6500 | 280 |
| 468 | 20240912 | 113100 | 1088066010 | 6510 | 6500 | 6510 | 6490 | 481 |
| 469 | 20240912 | 113000 | 1084940440 | 6500 | 6500 | 6500 | 6500 | 0 |
| 470 | 20240912 | 112900 | 1084940440 | 6500 | 6500 | 6500 | 6490 | 167 |
| 471 | 20240912 | 112800 | 1083855950 | 6490 | 6490 | 6500 | 6490 | 470 |
| 472 | 20240912 | 112700 | 1080803200 | 6490 | 6490 | 6500 | 6490 | 1111 |
| 473 | 20240912 | 112600 | 1073592660 | 6500 | 6500 | 6500 | 6500 | 109 |
| 474 | 20240912 | 112500 | 1072884160 | 6500 | 6500 | 6500 | 6500 | 804 |
| 475 | 20240912 | 112400 | 1067658160 | 6500 | 6500 | 6500 | 6500 | 81 |
| 476 | 20240912 | 112300 | 1067131660 | 6510 | 6500 | 6510 | 6500 | 648 |
| 477 | 20240912 | 112200 | 1062914180 | 6500 | 6500 | 6500 | 6500 | 728 |
| 478 | 20240912 | 112100 | 1058182180 | 6490 | 6490 | 6490 | 6490 | 125 |
| 479 | 20240912 | 112000 | 1057370930 | 6490 | 6500 | 6500 | 6490 | 419 |
| 480 | 20240912 | 111900 | 1054648920 | 6500 | 6500 | 6500 | 6500 | 260 |
| 481 | 20240912 | 111800 | 1052958920 | 6490 | 6490 | 6500 | 6490 | 1247 |
| 482 | 20240912 | 111700 | 1044855390 | 6490 | 6480 | 6490 | 6480 | 1460 |
| 483 | 20240912 | 111600 | 1035381070 | 6490 | 6480 | 6490 | 6480 | 608 |
| 484 | 20240912 | 111500 | 1031440490 | 6480 | 6480 | 6480 | 6480 | 81 |
| 485 | 20240912 | 111400 | 1030915610 | 6480 | 6480 | 6480 | 6480 | 360 |
| 486 | 20240912 | 111300 | 1028582810 | 6490 | 6490 | 6490 | 6480 | 205 |
| 487 | 20240912 | 111200 | 1027253310 | 6480 | 6470 | 6480 | 6470 | 432 |
| 488 | 20240912 | 111100 | 1024454950 | 6470 | 6470 | 6480 | 6470 | 181 |
| 489 | 20240912 | 111000 | 1023283860 | 6480 | 6450 | 6480 | 6450 | 1655 |
| 490 | 20240912 | 110900 | 1012605280 | 6440 | 6440 | 6440 | 6430 | 222 |
| 491 | 20240912 | 110800 | 1011176100 | 6440 | 6440 | 6440 | 6440 | 192 |
| 492 | 20240912 | 110700 | 1009939620 | 6440 | 6440 | 6440 | 6430 | 330 |
| 493 | 20240912 | 110600 | 1007815670 | 6450 | 6450 | 6450 | 6450 | 50 |
| 494 | 20240912 | 110500 | 1007493170 | 6440 | 6440 | 6440 | 6440 | 141 |
| 495 | 20240912 | 110400 | 1006585130 | 6440 | 6450 | 6450 | 6440 | 469 |
| 496 | 20240912 | 110300 | 1003563990 | 6450 | 6450 | 6450 | 6440 | 270 |
| 497 | 20240912 | 110200 | 1001823740 | 6440 | 6450 | 6460 | 6440 | 760 |
| 498 | 20240912 | 110100 | 996922740 | 6460 | 6460 | 6460 | 6460 | 217 |
| 499 | 20240912 | 110000 | 995520920 | 6470 | 6460 | 6470 | 6460 | 332 |
| 500 | 20240912 | 105900 | 993375130 | 6460 | 6460 | 6460 | 6460 | 128 |
| 501 | 20240912 | 105800 | 992548250 | 6470 | 6470 | 6470 | 6470 | 0 |
| 502 | 20240912 | 105700 | 992548250 | 6470 | 6470 | 6470 | 6460 | 1042 |
| 503 | 20240912 | 105600 | 985808370 | 6470 | 6440 | 6470 | 6440 | 1856 |
| 504 | 20240912 | 105500 | 973839320 | 6440 | 6450 | 6450 | 6440 | 461 |
| 505 | 20240912 | 105400 | 970870360 | 6450 | 6440 | 6450 | 6440 | 215 |
| 506 | 20240912 | 105300 | 969484360 | 6450 | 6450 | 6450 | 6450 | 490 |
| 507 | 20240912 | 105200 | 966323860 | 6450 | 6450 | 6460 | 6450 | 234 |
| 508 | 20240912 | 105100 | 964814150 | 6470 | 6460 | 6470 | 6460 | 163 |
| 509 | 20240912 | 105000 | 963760540 | 6460 | 6460 | 6470 | 6460 | 492 |
| 510 | 20240912 | 104900 | 960579400 | 6460 | 6470 | 6470 | 6460 | 3 |
| 511 | 20240912 | 104800 | 960560010 | 6460 | 6470 | 6470 | 6460 | 192 |
| 512 | 20240912 | 104700 | 959318680 | 6470 | 6470 | 6480 | 6460 | 2280 |
| 513 | 20240912 | 104600 | 944565700 | 6460 | 6460 | 6460 | 6460 | 135 |
| 514 | 20240912 | 104500 | 943693600 | 6460 | 6460 | 6470 | 6460 | 336 |
| 515 | 20240912 | 104400 | 941522220 | 6460 | 6460 | 6460 | 6460 | 524 |
| 516 | 20240912 | 104300 | 938137180 | 6450 | 6450 | 6450 | 6450 | 193 |
| 517 | 20240912 | 104200 | 936892330 | 6460 | 6450 | 6470 | 6430 | 676 |
| 518 | 20240912 | 104100 | 932533710 | 6440 | 6430 | 6470 | 6420 | 6856 |
| 519 | 20240912 | 104000 | 888447870 | 6430 | 6430 | 6430 | 6430 | 103 |
| 520 | 20240912 | 103900 | 887785580 | 6430 | 6430 | 6430 | 6430 | 220 |
| 521 | 20240912 | 103800 | 886370980 | 6430 | 6420 | 6430 | 6420 | 361 |
| 522 | 20240912 | 103700 | 884051680 | 6420 | 6430 | 6430 | 6420 | 31 |
| 523 | 20240912 | 103600 | 883852640 | 6430 | 6430 | 6430 | 6430 | 150 |
| 524 | 20240912 | 103500 | 882888140 | 6430 | 6420 | 6430 | 6420 | 96 |
| 525 | 20240912 | 103400 | 882270870 | 6420 | 6420 | 6440 | 6420 | 453 |
| 526 | 20240912 | 103300 | 879359500 | 6430 | 6430 | 6430 | 6430 | 349 |
| 527 | 20240912 | 103200 | 877115430 | 6440 | 6440 | 6440 | 6420 | 356 |
| 528 | 20240912 | 103100 | 874825470 | 6440 | 6430 | 6440 | 6420 | 626 |
| 529 | 20240912 | 103000 | 870803530 | 6420 | 6420 | 6430 | 6420 | 95 |
| 530 | 20240912 | 102900 | 870193450 | 6430 | 6430 | 6430 | 6410 | 404 |
| 531 | 20240912 | 102800 | 867599690 | 6430 | 6430 | 6430 | 6410 | 217 |
| 532 | 20240912 | 102700 | 866208060 | 6430 | 6430 | 6430 | 6410 | 2266 |
| 533 | 20240912 | 102600 | 851658920 | 6430 | 6420 | 6430 | 6420 | 694 |
| 534 | 20240912 | 102500 | 847202740 | 6430 | 6440 | 6440 | 6430 | 1629 |
| 535 | 20240912 | 102400 | 836723170 | 6440 | 6450 | 6450 | 6440 | 936 |
| 536 | 20240912 | 102300 | 830695040 | 6450 | 6460 | 6460 | 6450 | 232 |
| 537 | 20240912 | 102200 | 829198570 | 6460 | 6440 | 6460 | 6440 | 802 |
| 538 | 20240912 | 102100 | 824024420 | 6450 | 6450 | 6450 | 6450 | 543 |
| 539 | 20240912 | 102000 | 820522070 | 6460 | 6460 | 6460 | 6450 | 342 |
| 540 | 20240912 | 101900 | 818314510 | 6460 | 6460 | 6460 | 6460 | 10 |
| 541 | 20240912 | 101800 | 818249910 | 6460 | 6470 | 6470 | 6460 | 41 |
| 542 | 20240912 | 101700 | 817984950 | 6460 | 6450 | 6470 | 6450 | 318 |
| 543 | 20240912 | 101600 | 815931760 | 6460 | 6460 | 6460 | 6450 | 576 |
| 544 | 20240912 | 101500 | 812215950 | 6460 | 6460 | 6470 | 6460 | 60 |
| 545 | 20240912 | 101400 | 811828250 | 6460 | 6460 | 6460 | 6460 | 273 |
| 546 | 20240912 | 101300 | 810064670 | 6450 | 6460 | 6460 | 6450 | 1250 |
| 547 | 20240912 | 101200 | 801990180 | 6470 | 6470 | 6470 | 6470 | 1237 |
| 548 | 20240912 | 101100 | 793986790 | 6480 | 6480 | 6480 | 6470 | 286 |
| 549 | 20240912 | 101000 | 792134310 | 6480 | 6490 | 6490 | 6480 | 441 |
| 550 | 20240912 | 100900 | 789276520 | 6490 | 6490 | 6490 | 6490 | 262 |
| 551 | 20240912 | 100800 | 787576140 | 6490 | 6490 | 6490 | 6490 | 100 |
| 552 | 20240912 | 100700 | 786927140 | 6490 | 6480 | 6490 | 6480 | 634 |
| 553 | 20240912 | 100600 | 782818720 | 6480 | 6480 | 6480 | 6480 | 276 |
| 554 | 20240912 | 100500 | 781030240 | 6500 | 6480 | 6500 | 6480 | 502 |
| 555 | 20240912 | 100400 | 777769790 | 6470 | 6470 | 6480 | 6470 | 1692 |
| 556 | 20240912 | 100300 | 766815520 | 6460 | 6440 | 6460 | 6440 | 485 |
| 557 | 20240912 | 100200 | 763683140 | 6430 | 6500 | 6500 | 6430 | 2530 |
| 558 | 20240912 | 100100 | 747343320 | 6490 | 6500 | 6510 | 6480 | 3764 |
| 559 | 20240912 | 100000 | 722909950 | 6510 | 6510 | 6510 | 6510 | 1582 |
| 560 | 20240912 | 095900 | 712611130 | 6510 | 6510 | 6510 | 6510 | 1133 |
| 561 | 20240912 | 095800 | 705235300 | 6510 | 6520 | 6520 | 6510 | 213 |
| 562 | 20240912 | 095700 | 703847500 | 6520 | 6510 | 6520 | 6510 | 371 |
| 563 | 20240912 | 095600 | 701431120 | 6520 | 6520 | 6520 | 6520 | 0 |
| 564 | 20240912 | 095500 | 701431120 | 6520 | 6520 | 6530 | 6520 | 756 |
| 565 | 20240912 | 095400 | 696501390 | 6520 | 6530 | 6530 | 6520 | 408 |
| 566 | 20240912 | 095300 | 693840230 | 6530 | 6520 | 6530 | 6520 | 1353 |
| 567 | 20240912 | 095200 | 685018660 | 6530 | 6530 | 6530 | 6530 | 314 |
| 568 | 20240912 | 095100 | 682968240 | 6520 | 6550 | 6550 | 6520 | 2980 |
| 569 | 20240912 | 095000 | 663495460 | 6540 | 6540 | 6540 | 6540 | 89 |
| 570 | 20240912 | 094900 | 662913400 | 6540 | 6530 | 6550 | 6530 | 127 |
| 571 | 20240912 | 094800 | 662082940 | 6540 | 6540 | 6540 | 6540 | 3332 |
| 572 | 20240912 | 094700 | 640291660 | 6540 | 6530 | 6540 | 6530 | 1271 |
| 573 | 20240912 | 094600 | 631987300 | 6530 | 6520 | 6530 | 6520 | 260 |
| 574 | 20240912 | 094500 | 630289930 | 6530 | 6510 | 6530 | 6510 | 1213 |
| 575 | 20240912 | 094400 | 622389180 | 6510 | 6550 | 6550 | 6510 | 1890 |
| 576 | 20240912 | 094300 | 610021690 | 6550 | 6570 | 6570 | 6550 | 1970 |
| 577 | 20240912 | 094200 | 597099760 | 6570 | 6580 | 6580 | 6560 | 748 |
| 578 | 20240912 | 094100 | 592182710 | 6560 | 6580 | 6580 | 6560 | 700 |
| 579 | 20240912 | 094000 | 587579980 | 6580 | 6590 | 6620 | 6560 | 12344 |
| 580 | 20240912 | 093900 | 506276540 | 6580 | 6580 | 6580 | 6570 | 1114 |
| 581 | 20240912 | 093800 | 498947080 | 6580 | 6570 | 6580 | 6560 | 421 |
| 582 | 20240912 | 093700 | 496177710 | 6560 | 6570 | 6570 | 6560 | 1174 |
| 583 | 20240912 | 093600 | 488466780 | 6570 | 6570 | 6570 | 6560 | 1003 |
| 584 | 20240912 | 093500 | 481878070 | 6560 | 6560 | 6580 | 6560 | 1680 |
| 585 | 20240912 | 093400 | 470846670 | 6570 | 6580 | 6590 | 6570 | 746 |
| 586 | 20240912 | 093300 | 465941370 | 6580 | 6590 | 6590 | 6580 | 508 |
| 587 | 20240912 | 093200 | 462595500 | 6590 | 6580 | 6590 | 6580 | 1940 |
| 588 | 20240912 | 093100 | 449829370 | 6580 | 6570 | 6580 | 6570 | 234 |
| 589 | 20240912 | 093000 | 448291060 | 6570 | 6560 | 6580 | 6550 | 901 |
| 590 | 20240912 | 092900 | 442373790 | 6560 | 6560 | 6570 | 6560 | 474 |
| 591 | 20240912 | 092800 | 439263950 | 6560 | 6580 | 6580 | 6560 | 1677 |
| 592 | 20240912 | 092700 | 428248120 | 6570 | 6570 | 6570 | 6560 | 417 |
| 593 | 20240912 | 092600 | 425508470 | 6560 | 6560 | 6560 | 6560 | 547 |
| 594 | 20240912 | 092500 | 421920150 | 6560 | 6560 | 6570 | 6550 | 1849 |
| 595 | 20240912 | 092400 | 409787180 | 6560 | 6550 | 6560 | 6550 | 311 |
| 596 | 20240912 | 092300 | 407749350 | 6560 | 6560 | 6560 | 6540 | 812 |
| 597 | 20240912 | 092200 | 402430860 | 6560 | 6540 | 6560 | 6540 | 1452 |
| 598 | 20240912 | 092100 | 392934750 | 6550 | 6560 | 6580 | 6550 | 1642 |
| 599 | 20240912 | 092000 | 382158550 | 6560 | 6560 | 6560 | 6550 | 100 |
| 600 | 20240912 | 091900 | 381503220 | 6560 | 6550 | 6560 | 6540 | 1437 |
| 601 | 20240912 | 091800 | 372103220 | 6540 | 6540 | 6560 | 6540 | 316 |
| 602 | 20240912 | 091700 | 370035040 | 6550 | 6560 | 6570 | 6550 | 854 |
| 603 | 20240912 | 091600 | 364431960 | 6580 | 6560 | 6580 | 6550 | 1579 |
| 604 | 20240912 | 091500 | 354057670 | 6550 | 6540 | 6560 | 6540 | 1644 |
| 605 | 20240912 | 091400 | 343280290 | 6540 | 6550 | 6560 | 6540 | 1006 |
| 606 | 20240912 | 091300 | 336700180 | 6560 | 6580 | 6580 | 6550 | 1055 |
| 607 | 20240912 | 091200 | 329778040 | 6570 | 6560 | 6580 | 6560 | 852 |
| 608 | 20240912 | 091100 | 324176900 | 6560 | 6560 | 6570 | 6560 | 677 |
| 609 | 20240912 | 091000 | 319734160 | 6560 | 6570 | 6580 | 6540 | 1651 |
| 610 | 20240912 | 090900 | 308885360 | 6580 | 6570 | 6580 | 6570 | 604 |
| 611 | 20240912 | 090800 | 304913060 | 6590 | 6590 | 6590 | 6550 | 4020 |
| 612 | 20240912 | 090700 | 278481240 | 6590 | 6610 | 6620 | 6580 | 5086 |
| 613 | 20240912 | 090600 | 244892200 | 6610 | 6550 | 6610 | 6550 | 5047 |
| 614 | 20240912 | 090500 | 211679630 | 6550 | 6520 | 6550 | 6520 | 7164 |
| 615 | 20240912 | 090400 | 164783890 | 6520 | 6510 | 6540 | 6510 | 2787 |
| 616 | 20240912 | 090300 | 146597520 | 6500 | 6450 | 6530 | 6450 | 6377 |
| 617 | 20240912 | 090200 | 105191580 | 6450 | 6440 | 6470 | 6410 | 2631 |
| 618 | 20240912 | 090100 | 88219210 | 6460 | 6400 | 6480 | 6370 | 10871 |
| 619 | 20240912 | 090000 | 18372650 | 6390 | 6430 | 6430 | 6360 | 2861 |