34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240913 | 193700 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 2858 |
| 3 | 20240913 | 193600 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 4 | 20240913 | 193500 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 5 | 20240913 | 193400 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 6 | 20240913 | 193300 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 7 | 20240913 | 193200 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 8 | 20240913 | 193100 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 9 | 20240913 | 193000 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 10 | 20240913 | 192900 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 11 | 20240913 | 192800 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 12 | 20240913 | 192700 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 13 | 20240913 | 192600 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 14 | 20240913 | 192500 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 15 | 20240913 | 192400 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 16 | 20240913 | 192300 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 17 | 20240913 | 192200 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 18 | 20240913 | 192100 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 19 | 20240913 | 192000 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 20 | 20240913 | 191900 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 21 | 20240913 | 191800 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 22 | 20240913 | 191700 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 23 | 20240913 | 191600 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 24 | 20240913 | 191500 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 25 | 20240913 | 191400 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 26 | 20240913 | 191300 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 27 | 20240913 | 191200 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 28 | 20240913 | 191100 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 29 | 20240913 | 191000 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 30 | 20240913 | 190900 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 31 | 20240913 | 190800 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 32 | 20240913 | 190700 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 2858 |
| 33 | 20240913 | 190600 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 34 | 20240913 | 190500 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 35 | 20240913 | 190400 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 36 | 20240913 | 190300 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 37 | 20240913 | 190200 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 38 | 20240913 | 190100 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 39 | 20240913 | 190000 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 40 | 20240913 | 185900 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 41 | 20240913 | 185800 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 42 | 20240913 | 185700 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 43 | 20240913 | 185600 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 44 | 20240913 | 185500 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 45 | 20240913 | 185400 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 46 | 20240913 | 185300 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 47 | 20240913 | 185200 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 48 | 20240913 | 185100 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 49 | 20240913 | 185000 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 50 | 20240913 | 184900 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 51 | 20240913 | 184800 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 52 | 20240913 | 184700 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 53 | 20240913 | 184600 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 54 | 20240913 | 184500 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 55 | 20240913 | 184400 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 56 | 20240913 | 184300 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 57 | 20240913 | 184200 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 58 | 20240913 | 184100 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 59 | 20240913 | 184000 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 60 | 20240913 | 183900 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 61 | 20240913 | 183800 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 62 | 20240913 | 183700 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 2858 |
| 63 | 20240913 | 183600 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 64 | 20240913 | 183500 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 65 | 20240913 | 183400 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 66 | 20240913 | 183300 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 67 | 20240913 | 183200 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 68 | 20240913 | 183100 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 69 | 20240913 | 183000 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 70 | 20240913 | 182900 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 71 | 20240913 | 182800 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 72 | 20240913 | 182700 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 73 | 20240913 | 182600 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 74 | 20240913 | 182500 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 75 | 20240913 | 182400 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 76 | 20240913 | 182300 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 77 | 20240913 | 182200 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 78 | 20240913 | 182100 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 79 | 20240913 | 182000 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 80 | 20240913 | 181900 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 81 | 20240913 | 181800 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 82 | 20240913 | 181700 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 83 | 20240913 | 181600 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 84 | 20240913 | 181500 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 85 | 20240913 | 181400 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 86 | 20240913 | 181300 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 87 | 20240913 | 181200 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 88 | 20240913 | 181100 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 89 | 20240913 | 181000 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 90 | 20240913 | 180900 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 91 | 20240913 | 180800 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 92 | 20240913 | 180700 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 2858 |
| 93 | 20240913 | 180600 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 94 | 20240913 | 180500 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 95 | 20240913 | 180400 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 96 | 20240913 | 180300 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 97 | 20240913 | 180200 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 98 | 20240913 | 180100 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 99 | 20240913 | 180000 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 100 | 20240913 | 175900 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 101 | 20240913 | 175800 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 102 | 20240913 | 175700 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 103 | 20240913 | 175600 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 104 | 20240913 | 175500 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 105 | 20240913 | 175400 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 106 | 20240913 | 175300 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 107 | 20240913 | 175200 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 108 | 20240913 | 175100 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 109 | 20240913 | 175000 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 110 | 20240913 | 174900 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 111 | 20240913 | 174800 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 112 | 20240913 | 174700 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 113 | 20240913 | 174600 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 114 | 20240913 | 174500 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 115 | 20240913 | 174400 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 116 | 20240913 | 174300 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 117 | 20240913 | 174200 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 118 | 20240913 | 174100 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 119 | 20240913 | 174000 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 120 | 20240913 | 173900 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 121 | 20240913 | 173800 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 122 | 20240913 | 173700 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 2858 |
| 123 | 20240913 | 173600 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 124 | 20240913 | 173500 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 125 | 20240913 | 173400 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 126 | 20240913 | 173300 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 127 | 20240913 | 173200 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 128 | 20240913 | 173100 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 129 | 20240913 | 173000 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 130 | 20240913 | 172900 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 131 | 20240913 | 172800 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 132 | 20240913 | 172700 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 133 | 20240913 | 172600 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 134 | 20240913 | 172500 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 135 | 20240913 | 172400 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 136 | 20240913 | 172300 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 137 | 20240913 | 172200 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 138 | 20240913 | 172100 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 139 | 20240913 | 172000 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 140 | 20240913 | 171900 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 141 | 20240913 | 171800 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 142 | 20240913 | 171700 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 143 | 20240913 | 171600 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 144 | 20240913 | 171500 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 145 | 20240913 | 171400 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 146 | 20240913 | 171300 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 147 | 20240913 | 171200 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 148 | 20240913 | 171100 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 149 | 20240913 | 171000 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 150 | 20240913 | 170900 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 151 | 20240913 | 170800 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 152 | 20240913 | 170700 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 2858 |
| 153 | 20240913 | 170600 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 154 | 20240913 | 170500 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 155 | 20240913 | 170400 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 156 | 20240913 | 170300 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 157 | 20240913 | 170200 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 158 | 20240913 | 170100 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 159 | 20240913 | 170000 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 160 | 20240913 | 165900 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 161 | 20240913 | 165800 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 162 | 20240913 | 165700 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 163 | 20240913 | 165600 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 164 | 20240913 | 165500 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 165 | 20240913 | 165400 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 166 | 20240913 | 165300 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 167 | 20240913 | 165200 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 168 | 20240913 | 165100 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 169 | 20240913 | 165000 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 170 | 20240913 | 164900 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 171 | 20240913 | 164800 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 172 | 20240913 | 164700 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 173 | 20240913 | 164600 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 174 | 20240913 | 164500 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 175 | 20240913 | 164400 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 176 | 20240913 | 164300 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 177 | 20240913 | 164200 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 178 | 20240913 | 164100 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 179 | 20240913 | 164000 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 180 | 20240913 | 163900 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 181 | 20240913 | 163800 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 182 | 20240913 | 163700 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 2858 |
| 183 | 20240913 | 163600 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 184 | 20240913 | 163500 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 185 | 20240913 | 163400 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 186 | 20240913 | 163300 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 187 | 20240913 | 163200 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 188 | 20240913 | 163100 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 189 | 20240913 | 163000 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 190 | 20240913 | 162900 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 191 | 20240913 | 162800 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 192 | 20240913 | 162700 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 193 | 20240913 | 162600 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 194 | 20240913 | 162500 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 195 | 20240913 | 162400 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 196 | 20240913 | 162300 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 197 | 20240913 | 162200 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 198 | 20240913 | 162100 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 199 | 20240913 | 162000 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 200 | 20240913 | 161900 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 201 | 20240913 | 161800 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 202 | 20240913 | 161700 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 203 | 20240913 | 161600 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 204 | 20240913 | 161500 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 205 | 20240913 | 161400 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 206 | 20240913 | 161300 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 207 | 20240913 | 161200 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 208 | 20240913 | 161100 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 209 | 20240913 | 161000 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 210 | 20240913 | 160900 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 211 | 20240913 | 160800 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 212 | 20240913 | 160700 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 2858 |
| 213 | 20240913 | 160600 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 214 | 20240913 | 160500 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 215 | 20240913 | 160400 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 216 | 20240913 | 160300 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 217 | 20240913 | 160200 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 218 | 20240913 | 160100 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 219 | 20240913 | 160000 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 220 | 20240913 | 155900 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 221 | 20240913 | 155800 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 222 | 20240913 | 155700 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 223 | 20240913 | 155600 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 224 | 20240913 | 155500 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 225 | 20240913 | 155400 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 226 | 20240913 | 155300 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 227 | 20240913 | 155200 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 228 | 20240913 | 155100 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 229 | 20240913 | 155000 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 230 | 20240913 | 154900 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 231 | 20240913 | 154800 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 232 | 20240913 | 154700 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 233 | 20240913 | 154600 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 234 | 20240913 | 154500 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 235 | 20240913 | 154400 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 236 | 20240913 | 154300 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 237 | 20240913 | 154200 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 238 | 20240913 | 154100 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 239 | 20240913 | 154000 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 240 | 20240913 | 153900 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 241 | 20240913 | 153800 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 242 | 20240913 | 153700 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 2858 |
| 243 | 20240913 | 153600 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 244 | 20240913 | 153500 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 245 | 20240913 | 153400 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 246 | 20240913 | 153300 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 247 | 20240913 | 153200 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 248 | 20240913 | 153100 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 0 |
| 249 | 20240913 | 153000 | 1568141410 | 17710 | 17710 | 17710 | 17710 | 2858 |
| 250 | 20240913 | 152900 | 1517526230 | 17760 | 17760 | 17760 | 17760 | 0 |
| 251 | 20240913 | 152800 | 1517526230 | 17760 | 17760 | 17760 | 17760 | 0 |
| 252 | 20240913 | 152700 | 1517526230 | 17760 | 17760 | 17760 | 17760 | 0 |
| 253 | 20240913 | 152600 | 1517526230 | 17760 | 17760 | 17760 | 17760 | 0 |
| 254 | 20240913 | 152500 | 1517526230 | 17760 | 17760 | 17760 | 17760 | 0 |
| 255 | 20240913 | 152400 | 1517526230 | 17760 | 17760 | 17760 | 17760 | 0 |
| 256 | 20240913 | 152300 | 1517526230 | 17760 | 17760 | 17760 | 17760 | 0 |
| 257 | 20240913 | 152200 | 1517526230 | 17760 | 17760 | 17760 | 17760 | 0 |
| 258 | 20240913 | 152100 | 1517526230 | 17760 | 17760 | 17760 | 17760 | 0 |
| 259 | 20240913 | 152000 | 1517526230 | 17760 | 17760 | 17760 | 17760 | 0 |
| 260 | 20240913 | 151900 | 1517526230 | 17760 | 17760 | 17760 | 17730 | 247 |
| 261 | 20240913 | 151800 | 1513141880 | 17760 | 17740 | 17760 | 17730 | 237 |
| 262 | 20240913 | 151700 | 1508938250 | 17740 | 17740 | 17740 | 17730 | 287 |
| 263 | 20240913 | 151600 | 1503849170 | 17740 | 17770 | 17770 | 17740 | 193 |
| 264 | 20240913 | 151500 | 1500423660 | 17770 | 17780 | 17780 | 17770 | 78 |
| 265 | 20240913 | 151400 | 1499036920 | 17780 | 17780 | 17780 | 17780 | 46 |
| 266 | 20240913 | 151300 | 1498219040 | 17780 | 17780 | 17780 | 17750 | 72 |
| 267 | 20240913 | 151200 | 1496939180 | 17780 | 17750 | 17780 | 17750 | 191 |
| 268 | 20240913 | 151100 | 1493548330 | 17750 | 17750 | 17750 | 17750 | 29 |
| 269 | 20240913 | 151000 | 1493033580 | 17750 | 17770 | 17770 | 17750 | 63 |
| 270 | 20240913 | 150900 | 1491914710 | 17770 | 17780 | 17780 | 17770 | 57 |
| 271 | 20240913 | 150800 | 1490901450 | 17770 | 17750 | 17810 | 17750 | 267 |
| 272 | 20240913 | 150700 | 1486159450 | 17750 | 17760 | 17760 | 17750 | 1030 |
| 273 | 20240913 | 150600 | 1467871660 | 17760 | 17760 | 17760 | 17750 | 140 |
| 274 | 20240913 | 150500 | 1465386400 | 17750 | 17750 | 17750 | 17750 | 128 |
| 275 | 20240913 | 150400 | 1463114400 | 17750 | 17760 | 17760 | 17750 | 401 |
| 276 | 20240913 | 150300 | 1455995750 | 17760 | 17820 | 17820 | 17760 | 1603 |
| 277 | 20240913 | 150200 | 1427495730 | 17820 | 17810 | 17820 | 17810 | 39 |
| 278 | 20240913 | 150100 | 1426800800 | 17810 | 17810 | 17820 | 17810 | 45 |
| 279 | 20240913 | 150000 | 1425999110 | 17800 | 17810 | 17810 | 17800 | 68 |
| 280 | 20240913 | 145900 | 1424788410 | 17810 | 17810 | 17810 | 17810 | 25 |
| 281 | 20240913 | 145800 | 1424343160 | 17810 | 17810 | 17810 | 17800 | 41 |
| 282 | 20240913 | 145700 | 1423613120 | 17800 | 17800 | 17800 | 17800 | 13 |
| 283 | 20240913 | 145600 | 1423381720 | 17790 | 17790 | 17820 | 17790 | 680 |
| 284 | 20240913 | 145500 | 1411272970 | 17790 | 17780 | 17790 | 17780 | 33 |
| 285 | 20240913 | 145400 | 1410685930 | 17790 | 17790 | 17790 | 17790 | 30 |
| 286 | 20240913 | 145300 | 1410152230 | 17790 | 17790 | 17790 | 17790 | 40 |
| 287 | 20240913 | 145200 | 1409440630 | 17790 | 17790 | 17790 | 17790 | 1 |
| 288 | 20240913 | 145100 | 1409422840 | 17790 | 17790 | 17810 | 17790 | 463 |
| 289 | 20240913 | 145000 | 1401180830 | 17790 | 17800 | 17800 | 17790 | 38 |
| 290 | 20240913 | 144900 | 1400504610 | 17780 | 17780 | 17780 | 17780 | 60 |
| 291 | 20240913 | 144800 | 1399437810 | 17780 | 17780 | 17780 | 17780 | 0 |
| 292 | 20240913 | 144700 | 1399437810 | 17780 | 17810 | 17810 | 17780 | 285 |
| 293 | 20240913 | 144600 | 1394367750 | 17810 | 17810 | 17810 | 17810 | 5 |
| 294 | 20240913 | 144500 | 1394278700 | 17810 | 17810 | 17810 | 17800 | 178 |
| 295 | 20240913 | 144400 | 1391108740 | 17810 | 17800 | 17820 | 17800 | 203 |
| 296 | 20240913 | 144300 | 1387492700 | 17800 | 17800 | 17800 | 17790 | 21 |
| 297 | 20240913 | 144200 | 1387118960 | 17800 | 17760 | 17800 | 17760 | 30 |
| 298 | 20240913 | 144100 | 1386585640 | 17760 | 17770 | 17770 | 17760 | 218 |
| 299 | 20240913 | 144000 | 1382712740 | 17770 | 17760 | 17770 | 17760 | 550 |
| 300 | 20240913 | 143900 | 1372940240 | 17760 | 17770 | 17770 | 17760 | 20 |
| 301 | 20240913 | 143800 | 1372584860 | 17770 | 17770 | 17770 | 17770 | 24 |
| 302 | 20240913 | 143700 | 1372158380 | 17770 | 17770 | 17770 | 17770 | 124 |
| 303 | 20240913 | 143600 | 1369954900 | 17770 | 17750 | 17770 | 17750 | 132 |
| 304 | 20240913 | 143500 | 1367611640 | 17750 | 17730 | 17750 | 17730 | 424 |
| 305 | 20240913 | 143400 | 1360089760 | 17730 | 17730 | 17730 | 17730 | 106 |
| 306 | 20240913 | 143300 | 1358210380 | 17740 | 17740 | 17740 | 17740 | 46 |
| 307 | 20240913 | 143200 | 1357394340 | 17740 | 17740 | 17750 | 17730 | 213 |
| 308 | 20240913 | 143100 | 1353616210 | 17750 | 17750 | 17750 | 17730 | 234 |
| 309 | 20240913 | 143000 | 1349466730 | 17740 | 17800 | 17800 | 17740 | 2898 |
| 310 | 20240913 | 142900 | 1297973490 | 17810 | 17810 | 17810 | 17810 | 0 |
| 311 | 20240913 | 142800 | 1297973490 | 17810 | 17810 | 17810 | 17810 | 82 |
| 312 | 20240913 | 142700 | 1296513070 | 17810 | 17810 | 17810 | 17810 | 60 |
| 313 | 20240913 | 142600 | 1295444470 | 17830 | 17810 | 17830 | 17800 | 224 |
| 314 | 20240913 | 142500 | 1291454960 | 17820 | 17820 | 17820 | 17820 | 24 |
| 315 | 20240913 | 142400 | 1291027280 | 17820 | 17820 | 17820 | 17820 | 30 |
| 316 | 20240913 | 142300 | 1290492680 | 17820 | 17820 | 17820 | 17820 | 18 |
| 317 | 20240913 | 142200 | 1290171920 | 17820 | 17820 | 17820 | 17820 | 24 |
| 318 | 20240913 | 142100 | 1289744240 | 17820 | 17820 | 17820 | 17820 | 54 |
| 319 | 20240913 | 142000 | 1288781960 | 17820 | 17820 | 17820 | 17820 | 18 |
| 320 | 20240913 | 141900 | 1288461200 | 17820 | 17820 | 17820 | 17820 | 224 |
| 321 | 20240913 | 141800 | 1284469520 | 17820 | 17820 | 17820 | 17820 | 24 |
| 322 | 20240913 | 141700 | 1284041840 | 17820 | 17810 | 17820 | 17810 | 28 |
| 323 | 20240913 | 141600 | 1283542890 | 17810 | 17810 | 17810 | 17810 | 18 |
| 324 | 20240913 | 141500 | 1283222310 | 17810 | 17810 | 17810 | 17810 | 0 |
| 325 | 20240913 | 141400 | 1283222310 | 17810 | 17810 | 17810 | 17810 | 35 |
| 326 | 20240913 | 141300 | 1282598960 | 17810 | 17820 | 17820 | 17810 | 103 |
| 327 | 20240913 | 141200 | 1280764350 | 17820 | 17820 | 17820 | 17820 | 19 |
| 328 | 20240913 | 141100 | 1280425770 | 17810 | 17810 | 17810 | 17810 | 25 |
| 329 | 20240913 | 141000 | 1279980520 | 17810 | 17820 | 17820 | 17810 | 36 |
| 330 | 20240913 | 140900 | 1279339300 | 17820 | 17820 | 17820 | 17810 | 25 |
| 331 | 20240913 | 140800 | 1278893820 | 17800 | 17770 | 17800 | 17770 | 858 |
| 332 | 20240913 | 140700 | 1263639110 | 17770 | 17770 | 17770 | 17770 | 18 |
| 333 | 20240913 | 140600 | 1263319250 | 17770 | 17770 | 17770 | 17760 | 330 |
| 334 | 20240913 | 140500 | 1257458150 | 17770 | 17760 | 17770 | 17760 | 30 |
| 335 | 20240913 | 140400 | 1256925170 | 17770 | 17750 | 17770 | 17750 | 2 |
| 336 | 20240913 | 140300 | 1256889650 | 17750 | 17780 | 17780 | 17750 | 56 |
| 337 | 20240913 | 140200 | 1255894570 | 17780 | 17780 | 17780 | 17780 | 52 |
| 338 | 20240913 | 140100 | 1254970010 | 17780 | 17770 | 17780 | 17770 | 16 |
| 339 | 20240913 | 140000 | 1254685680 | 17770 | 17760 | 17770 | 17750 | 132 |
| 340 | 20240913 | 135900 | 1252341220 | 17750 | 17750 | 17760 | 17750 | 37 |
| 341 | 20240913 | 135800 | 1251684460 | 17770 | 17770 | 17770 | 17770 | 0 |
| 342 | 20240913 | 135700 | 1251684460 | 17770 | 17770 | 17780 | 17770 | 584 |
| 343 | 20240913 | 135600 | 1241306720 | 17770 | 17770 | 17790 | 17760 | 1257 |
| 344 | 20240913 | 135500 | 1218967820 | 17770 | 17770 | 17770 | 17770 | 40 |
| 345 | 20240913 | 135400 | 1218257020 | 17770 | 17770 | 17770 | 17770 | 3 |
| 346 | 20240913 | 135300 | 1218203710 | 17770 | 17790 | 17790 | 17770 | 74 |
| 347 | 20240913 | 135200 | 1216888370 | 17790 | 17790 | 17790 | 17790 | 24 |
| 348 | 20240913 | 135100 | 1216461410 | 17790 | 17790 | 17790 | 17790 | 38 |
| 349 | 20240913 | 135000 | 1215785390 | 17790 | 17790 | 17790 | 17790 | 0 |
| 350 | 20240913 | 134900 | 1215785390 | 17790 | 17810 | 17810 | 17790 | 301 |
| 351 | 20240913 | 134800 | 1210425600 | 17800 | 17800 | 17800 | 17800 | 127 |
| 352 | 20240913 | 134700 | 1208165000 | 17790 | 17800 | 17800 | 17790 | 28 |
| 353 | 20240913 | 134600 | 1207666870 | 17800 | 17770 | 17800 | 17740 | 639 |
| 354 | 20240913 | 134500 | 1196297580 | 17750 | 17790 | 17800 | 17750 | 1085 |
| 355 | 20240913 | 134400 | 1176990540 | 17790 | 17800 | 17800 | 17780 | 21 |
| 356 | 20240913 | 134300 | 1176616890 | 17800 | 17730 | 17800 | 17730 | 294 |
| 357 | 20240913 | 134200 | 1171401350 | 17720 | 17720 | 17720 | 17720 | 0 |
| 358 | 20240913 | 134100 | 1171401350 | 17720 | 17720 | 17740 | 17710 | 298 |
| 359 | 20240913 | 134000 | 1166120530 | 17730 | 17740 | 17740 | 17730 | 316 |
| 360 | 20240913 | 133900 | 1160517560 | 17740 | 17770 | 17770 | 17740 | 45 |
| 361 | 20240913 | 133800 | 1159718120 | 17780 | 17780 | 17780 | 17780 | 0 |
| 362 | 20240913 | 133700 | 1159718120 | 17780 | 17750 | 17780 | 17750 | 401 |
| 363 | 20240913 | 133600 | 1152600340 | 17780 | 17780 | 17780 | 17780 | 14 |
| 364 | 20240913 | 133500 | 1152351420 | 17750 | 17750 | 17750 | 17750 | 1 |
| 365 | 20240913 | 133400 | 1152333670 | 17770 | 17770 | 17770 | 17770 | 0 |
| 366 | 20240913 | 133300 | 1152333670 | 17770 | 17770 | 17770 | 17720 | 162 |
| 367 | 20240913 | 133200 | 1149458830 | 17780 | 17790 | 17790 | 17770 | 767 |
| 368 | 20240913 | 133100 | 1135814670 | 17790 | 17820 | 17820 | 17790 | 99 |
| 369 | 20240913 | 133000 | 1134051840 | 17820 | 17820 | 17820 | 17820 | 35 |
| 370 | 20240913 | 132900 | 1133428140 | 17820 | 17820 | 17820 | 17820 | 350 |
| 371 | 20240913 | 132800 | 1127191140 | 17820 | 17840 | 17840 | 17820 | 258 |
| 372 | 20240913 | 132700 | 1122593080 | 17840 | 17820 | 17840 | 17820 | 613 |
| 373 | 20240913 | 132600 | 1111664170 | 17810 | 17810 | 17810 | 17810 | 98 |
| 374 | 20240913 | 132500 | 1109918790 | 17810 | 17810 | 17810 | 17810 | 18 |
| 375 | 20240913 | 132400 | 1109598210 | 17790 | 17790 | 17790 | 17790 | 0 |
| 376 | 20240913 | 132300 | 1109598210 | 17790 | 17790 | 17790 | 17790 | 114 |
| 377 | 20240913 | 132200 | 1107570150 | 17790 | 17780 | 17810 | 17780 | 614 |
| 378 | 20240913 | 132100 | 1096647700 | 17780 | 17780 | 17780 | 17780 | 18 |
| 379 | 20240913 | 132000 | 1096327660 | 17780 | 17780 | 17780 | 17780 | 38 |
| 380 | 20240913 | 131900 | 1095652020 | 17780 | 17770 | 17780 | 17770 | 109 |
| 381 | 20240913 | 131800 | 1093714950 | 17770 | 17770 | 17770 | 17770 | 52 |
| 382 | 20240913 | 131700 | 1092790910 | 17770 | 17770 | 17770 | 17770 | 18 |
| 383 | 20240913 | 131600 | 1092471050 | 17770 | 17770 | 17770 | 17770 | 18 |
| 384 | 20240913 | 131500 | 1092151190 | 17750 | 17770 | 17770 | 17750 | 296 |
| 385 | 20240913 | 131400 | 1086896830 | 17770 | 17770 | 17770 | 17750 | 66 |
| 386 | 20240913 | 131300 | 1085724210 | 17750 | 17770 | 17770 | 17750 | 17 |
| 387 | 20240913 | 131200 | 1085422220 | 17770 | 17770 | 17770 | 17770 | 18 |
| 388 | 20240913 | 131100 | 1085102360 | 17770 | 17750 | 17770 | 17750 | 79 |
| 389 | 20240913 | 131000 | 1083699990 | 17770 | 17770 | 17770 | 17770 | 74 |
| 390 | 20240913 | 130900 | 1082385010 | 17770 | 17770 | 17770 | 17750 | 545 |
| 391 | 20240913 | 130800 | 1072710210 | 17770 | 17770 | 17770 | 17770 | 18 |
| 392 | 20240913 | 130700 | 1072390350 | 17770 | 17770 | 17770 | 17770 | 12 |
| 393 | 20240913 | 130600 | 1072177110 | 17770 | 17770 | 17770 | 17750 | 196 |
| 394 | 20240913 | 130500 | 1068694390 | 17780 | 17770 | 17780 | 17770 | 29 |
| 395 | 20240913 | 130400 | 1068178890 | 17770 | 17780 | 17780 | 17770 | 12 |
| 396 | 20240913 | 130300 | 1067965590 | 17780 | 17750 | 17780 | 17750 | 99 |
| 397 | 20240913 | 130200 | 1066208160 | 17750 | 17740 | 17750 | 17740 | 101 |
| 398 | 20240913 | 130100 | 1064416160 | 17740 | 17740 | 17740 | 17740 | 18 |
| 399 | 20240913 | 130000 | 1064096840 | 17740 | 17740 | 17740 | 17740 | 19 |
| 400 | 20240913 | 125900 | 1063759780 | 17740 | 17740 | 17740 | 17740 | 16 |
| 401 | 20240913 | 125800 | 1063475940 | 17730 | 17730 | 17730 | 17730 | 16 |
| 402 | 20240913 | 125700 | 1063192260 | 17730 | 17720 | 17730 | 17720 | 96 |
| 403 | 20240913 | 125600 | 1061490760 | 17720 | 17720 | 17730 | 17720 | 153 |
| 404 | 20240913 | 125500 | 1058779380 | 17720 | 17720 | 17720 | 17720 | 637 |
| 405 | 20240913 | 125400 | 1047491740 | 17720 | 17720 | 17720 | 17720 | 64 |
| 406 | 20240913 | 125300 | 1046357660 | 17720 | 17720 | 17720 | 17720 | 47 |
| 407 | 20240913 | 125200 | 1045524820 | 17710 | 17720 | 17720 | 17710 | 143 |
| 408 | 20240913 | 125100 | 1042991980 | 17720 | 17720 | 17720 | 17720 | 0 |
| 409 | 20240913 | 125000 | 1042991980 | 17720 | 17720 | 17720 | 17720 | 20 |
| 410 | 20240913 | 124900 | 1042637580 | 17720 | 17710 | 17720 | 17710 | 103 |
| 411 | 20240913 | 124800 | 1040812920 | 17720 | 17720 | 17720 | 17720 | 18 |
| 412 | 20240913 | 124700 | 1040493960 | 17710 | 17710 | 17720 | 17710 | 73 |
| 413 | 20240913 | 124600 | 1039200920 | 17710 | 17710 | 17710 | 17710 | 62 |
| 414 | 20240913 | 124500 | 1038102900 | 17710 | 17710 | 17710 | 17710 | 34 |
| 415 | 20240913 | 124400 | 1037500760 | 17710 | 17720 | 17720 | 17710 | 80 |
| 416 | 20240913 | 124300 | 1036083840 | 17720 | 17720 | 17720 | 17710 | 250 |
| 417 | 20240913 | 124200 | 1031653950 | 17710 | 17710 | 17710 | 17710 | 4 |
| 418 | 20240913 | 124100 | 1031583110 | 17700 | 17690 | 17710 | 17690 | 63 |
| 419 | 20240913 | 124000 | 1030468020 | 17690 | 17690 | 17720 | 17690 | 212 |
| 420 | 20240913 | 123900 | 1026713720 | 17690 | 17710 | 17710 | 17690 | 405 |
| 421 | 20240913 | 123800 | 1019547360 | 17720 | 17720 | 17720 | 17720 | 16 |
| 422 | 20240913 | 123700 | 1019263840 | 17720 | 17730 | 17730 | 17720 | 89 |
| 423 | 20240913 | 123600 | 1017686360 | 17730 | 17730 | 17730 | 17730 | 34 |
| 424 | 20240913 | 123500 | 1017083540 | 17730 | 17710 | 17730 | 17710 | 27 |
| 425 | 20240913 | 123400 | 1016605030 | 17710 | 17710 | 17710 | 17710 | 7 |
| 426 | 20240913 | 123300 | 1016481060 | 17710 | 17710 | 17710 | 17710 | 59 |
| 427 | 20240913 | 123200 | 1015436170 | 17700 | 17710 | 17720 | 17700 | 270 |
| 428 | 20240913 | 123100 | 1010654870 | 17710 | 17710 | 17710 | 17710 | 51 |
| 429 | 20240913 | 123000 | 1009751660 | 17720 | 17720 | 17720 | 17710 | 84 |
| 430 | 20240913 | 122900 | 1008263330 | 17720 | 17720 | 17720 | 17710 | 135 |
| 431 | 20240913 | 122800 | 1005871240 | 17720 | 17720 | 17720 | 17720 | 32 |
| 432 | 20240913 | 122700 | 1005304200 | 17720 | 17720 | 17730 | 17720 | 104 |
| 433 | 20240913 | 122600 | 1003461150 | 17720 | 17730 | 17730 | 17720 | 85 |
| 434 | 20240913 | 122500 | 1001954740 | 17730 | 17730 | 17730 | 17730 | 24 |
| 435 | 20240913 | 122400 | 1001529220 | 17730 | 17730 | 17730 | 17730 | 63 |
| 436 | 20240913 | 122300 | 1000412230 | 17730 | 17720 | 17730 | 17720 | 18 |
| 437 | 20240913 | 122200 | 1000093120 | 17710 | 17710 | 17710 | 17710 | 93 |
| 438 | 20240913 | 122100 | 998446090 | 17710 | 17700 | 17710 | 17700 | 31 |
| 439 | 20240913 | 122000 | 997897330 | 17700 | 17700 | 17700 | 17700 | 59 |
| 440 | 20240913 | 121900 | 996853030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 441 | 20240913 | 121800 | 996853030 | 17700 | 17700 | 17700 | 17700 | 16 |
| 442 | 20240913 | 121700 | 996569830 | 17700 | 17710 | 17710 | 17700 | 38 |
| 443 | 20240913 | 121600 | 995897070 | 17710 | 17710 | 17710 | 17710 | 85 |
| 444 | 20240913 | 121500 | 994391720 | 17700 | 17720 | 17720 | 17700 | 70 |
| 445 | 20240913 | 121400 | 993151520 | 17730 | 17730 | 17730 | 17730 | 42 |
| 446 | 20240913 | 121300 | 992406860 | 17730 | 17730 | 17730 | 17720 | 37 |
| 447 | 20240913 | 121200 | 991750920 | 17730 | 17730 | 17730 | 17720 | 86 |
| 448 | 20240913 | 121100 | 990226440 | 17730 | 17730 | 17730 | 17730 | 0 |
| 449 | 20240913 | 121000 | 990226440 | 17730 | 17720 | 17730 | 17720 | 17 |
| 450 | 20240913 | 120900 | 989925040 | 17730 | 17730 | 17730 | 17730 | 37 |
| 451 | 20240913 | 120800 | 989269030 | 17730 | 17730 | 17740 | 17730 | 104 |
| 452 | 20240913 | 120700 | 987425100 | 17730 | 17730 | 17730 | 17730 | 15 |
| 453 | 20240913 | 120600 | 987159150 | 17730 | 17730 | 17730 | 17730 | 16 |
| 454 | 20240913 | 120500 | 986875470 | 17730 | 17730 | 17730 | 17730 | 3 |
| 455 | 20240913 | 120400 | 986822280 | 17720 | 17700 | 17740 | 17700 | 14 |
| 456 | 20240913 | 120300 | 986574390 | 17700 | 17720 | 17720 | 17700 | 234 |
| 457 | 20240913 | 120200 | 982430380 | 17720 | 17720 | 17720 | 17720 | 0 |
| 458 | 20240913 | 120100 | 982430380 | 17720 | 17720 | 17730 | 17720 | 67 |
| 459 | 20240913 | 120000 | 981242990 | 17740 | 17730 | 17740 | 17720 | 108 |
| 460 | 20240913 | 115900 | 979328640 | 17730 | 17750 | 17750 | 17730 | 38 |
| 461 | 20240913 | 115800 | 978654610 | 17760 | 17710 | 17760 | 17710 | 13 |
| 462 | 20240913 | 115700 | 978424080 | 17710 | 17690 | 17710 | 17690 | 10 |
| 463 | 20240913 | 115600 | 978247080 | 17680 | 17710 | 17710 | 17680 | 30 |
| 464 | 20240913 | 115500 | 977716180 | 17720 | 17650 | 17720 | 17650 | 48 |
| 465 | 20240913 | 115400 | 976866560 | 17660 | 17660 | 17660 | 17660 | 203 |
| 466 | 20240913 | 115300 | 973281580 | 17660 | 17660 | 17660 | 17660 | 138 |
| 467 | 20240913 | 115200 | 970844500 | 17660 | 17660 | 17660 | 17660 | 30 |
| 468 | 20240913 | 115100 | 970314700 | 17650 | 17670 | 17670 | 17650 | 84 |
| 469 | 20240913 | 115000 | 968831580 | 17660 | 17660 | 17670 | 17660 | 28 |
| 470 | 20240913 | 114900 | 968337090 | 17630 | 17660 | 17660 | 17630 | 120 |
| 471 | 20240913 | 114800 | 966218970 | 17640 | 17660 | 17660 | 17640 | 169 |
| 472 | 20240913 | 114700 | 963237730 | 17630 | 17640 | 17660 | 17630 | 173 |
| 473 | 20240913 | 114600 | 960186120 | 17640 | 17660 | 17660 | 17640 | 541 |
| 474 | 20240913 | 114500 | 950635200 | 17670 | 17670 | 17670 | 17670 | 0 |
| 475 | 20240913 | 114400 | 950635200 | 17670 | 17670 | 17680 | 17660 | 147 |
| 476 | 20240913 | 114300 | 948037460 | 17670 | 17680 | 17680 | 17670 | 448 |
| 477 | 20240913 | 114200 | 940118810 | 17690 | 17690 | 17690 | 17690 | 77 |
| 478 | 20240913 | 114100 | 938756680 | 17700 | 17700 | 17700 | 17700 | 73 |
| 479 | 20240913 | 114000 | 937464580 | 17710 | 17710 | 17710 | 17710 | 16 |
| 480 | 20240913 | 113900 | 937181220 | 17710 | 17710 | 17710 | 17710 | 33 |
| 481 | 20240913 | 113800 | 936596790 | 17710 | 17720 | 17720 | 17710 | 53 |
| 482 | 20240913 | 113700 | 935657980 | 17720 | 17740 | 17740 | 17720 | 60 |
| 483 | 20240913 | 113600 | 934594040 | 17740 | 17740 | 17740 | 17740 | 60 |
| 484 | 20240913 | 113500 | 933529640 | 17750 | 17750 | 17750 | 17750 | 52 |
| 485 | 20240913 | 113400 | 932606640 | 17750 | 17760 | 17780 | 17750 | 73 |
| 486 | 20240913 | 113300 | 931310720 | 17780 | 17780 | 17780 | 17780 | 1 |
| 487 | 20240913 | 113200 | 931292940 | 17740 | 17740 | 17740 | 17740 | 17 |
| 488 | 20240913 | 113100 | 930991360 | 17740 | 17730 | 17780 | 17730 | 82 |
| 489 | 20240913 | 113000 | 929536320 | 17710 | 17700 | 17710 | 17690 | 523 |
| 490 | 20240913 | 112900 | 920278350 | 17700 | 17700 | 17700 | 17690 | 57 |
| 491 | 20240913 | 112800 | 919269640 | 17700 | 17700 | 17700 | 17700 | 6 |
| 492 | 20240913 | 112700 | 919163440 | 17700 | 17690 | 17700 | 17690 | 1162 |
| 493 | 20240913 | 112600 | 898607510 | 17690 | 17710 | 17710 | 17690 | 152 |
| 494 | 20240913 | 112500 | 895916870 | 17710 | 17710 | 17710 | 17710 | 3 |
| 495 | 20240913 | 112400 | 895863740 | 17710 | 17710 | 17710 | 17700 | 1406 |
| 496 | 20240913 | 112300 | 870977070 | 17710 | 17720 | 17720 | 17700 | 926 |
| 497 | 20240913 | 112200 | 854585250 | 17720 | 17720 | 17720 | 17710 | 164 |
| 498 | 20240913 | 112100 | 851680170 | 17730 | 17730 | 17730 | 17710 | 274 |
| 499 | 20240913 | 112000 | 846826520 | 17740 | 17750 | 17750 | 17740 | 42 |
| 500 | 20240913 | 111900 | 846081210 | 17750 | 17760 | 17760 | 17750 | 95 |
| 501 | 20240913 | 111800 | 844394870 | 17750 | 17760 | 17760 | 17750 | 97 |
| 502 | 20240913 | 111700 | 842672430 | 17780 | 17780 | 17780 | 17780 | 10 |
| 503 | 20240913 | 111600 | 842494630 | 17780 | 17780 | 17780 | 17780 | 62 |
| 504 | 20240913 | 111500 | 841392270 | 17790 | 17760 | 17810 | 17760 | 151 |
| 505 | 20240913 | 111400 | 838708690 | 17760 | 17750 | 17760 | 17750 | 262 |
| 506 | 20240913 | 111300 | 834055580 | 17760 | 17750 | 17760 | 17750 | 13 |
| 507 | 20240913 | 111200 | 833824810 | 17750 | 17750 | 17760 | 17750 | 138 |
| 508 | 20240913 | 111100 | 831375240 | 17760 | 17740 | 17760 | 17740 | 21 |
| 509 | 20240913 | 111000 | 831002340 | 17740 | 17730 | 17760 | 17730 | 60 |
| 510 | 20240913 | 110900 | 829937030 | 17760 | 17750 | 17760 | 17740 | 245 |
| 511 | 20240913 | 110800 | 825590200 | 17750 | 17750 | 17750 | 17750 | 80 |
| 512 | 20240913 | 110700 | 824170200 | 17750 | 17750 | 17760 | 17750 | 95 |
| 513 | 20240913 | 110600 | 822483820 | 17740 | 17740 | 17740 | 17740 | 1 |
| 514 | 20240913 | 110500 | 822466080 | 17760 | 17730 | 17760 | 17700 | 107 |
| 515 | 20240913 | 110400 | 820569170 | 17700 | 17750 | 17760 | 17700 | 957 |
| 516 | 20240913 | 110300 | 803608670 | 17750 | 17750 | 17750 | 17750 | 16 |
| 517 | 20240913 | 110200 | 803324670 | 17740 | 17750 | 17750 | 17740 | 40 |
| 518 | 20240913 | 110100 | 802614700 | 17750 | 17760 | 17760 | 17720 | 159 |
| 519 | 20240913 | 110000 | 799793040 | 17760 | 17780 | 17780 | 17760 | 795 |
| 520 | 20240913 | 105900 | 785660940 | 17790 | 17790 | 17790 | 17790 | 1 |
| 521 | 20240913 | 105800 | 785643150 | 17790 | 17810 | 17810 | 17790 | 100 |
| 522 | 20240913 | 105700 | 783863370 | 17790 | 17790 | 17790 | 17790 | 0 |
| 523 | 20240913 | 105600 | 783863370 | 17790 | 17800 | 17800 | 17790 | 365 |
| 524 | 20240913 | 105500 | 777368170 | 17800 | 17790 | 17800 | 17790 | 18 |
| 525 | 20240913 | 105400 | 777047820 | 17790 | 17780 | 17790 | 17770 | 86 |
| 526 | 20240913 | 105300 | 775518250 | 17780 | 17780 | 17780 | 17780 | 118 |
| 527 | 20240913 | 105200 | 773420210 | 17780 | 17770 | 17800 | 17770 | 61 |
| 528 | 20240913 | 105100 | 772335660 | 17780 | 17810 | 17810 | 17770 | 266 |
| 529 | 20240913 | 105000 | 767606450 | 17800 | 17780 | 17810 | 17780 | 30 |
| 530 | 20240913 | 104900 | 767072990 | 17780 | 17760 | 17780 | 17760 | 49 |
| 531 | 20240913 | 104800 | 766202610 | 17760 | 17760 | 17760 | 17760 | 18 |
| 532 | 20240913 | 104700 | 765882930 | 17760 | 17750 | 17760 | 17720 | 411 |
| 533 | 20240913 | 104600 | 758590530 | 17760 | 17760 | 17760 | 17760 | 17 |
| 534 | 20240913 | 104500 | 758288610 | 17750 | 17780 | 17790 | 17750 | 237 |
| 535 | 20240913 | 104400 | 754076410 | 17780 | 17770 | 17780 | 17770 | 62 |
| 536 | 20240913 | 104300 | 752974210 | 17770 | 17790 | 17790 | 17770 | 356 |
| 537 | 20240913 | 104200 | 746641510 | 17780 | 17800 | 17800 | 17780 | 169 |
| 538 | 20240913 | 104100 | 743635540 | 17800 | 17800 | 17800 | 17800 | 42 |
| 539 | 20240913 | 104000 | 742887940 | 17800 | 17810 | 17810 | 17800 | 71 |
| 540 | 20240913 | 103900 | 741624080 | 17810 | 17790 | 17810 | 17790 | 59 |
| 541 | 20240913 | 103800 | 740573820 | 17790 | 17780 | 17790 | 17780 | 14 |
| 542 | 20240913 | 103700 | 740324770 | 17790 | 17790 | 17790 | 17790 | 34 |
| 543 | 20240913 | 103600 | 739719910 | 17810 | 17820 | 17840 | 17810 | 396 |
| 544 | 20240913 | 103500 | 732663340 | 17820 | 17790 | 17820 | 17790 | 1553 |
| 545 | 20240913 | 103400 | 705023920 | 17790 | 17730 | 17800 | 17730 | 1313 |
| 546 | 20240913 | 103300 | 681711880 | 17730 | 17750 | 17750 | 17730 | 146 |
| 547 | 20240913 | 103200 | 679120930 | 17760 | 17760 | 17760 | 17760 | 5 |
| 548 | 20240913 | 103100 | 679032130 | 17770 | 17770 | 17770 | 17770 | 39 |
| 549 | 20240913 | 103000 | 678339100 | 17780 | 17780 | 17780 | 17780 | 30 |
| 550 | 20240913 | 102900 | 677805700 | 17790 | 17790 | 17790 | 17790 | 5 |
| 551 | 20240913 | 102800 | 677716750 | 17790 | 17790 | 17790 | 17790 | 51 |
| 552 | 20240913 | 102700 | 676809460 | 17790 | 17790 | 17790 | 17790 | 0 |
| 553 | 20240913 | 102600 | 676809460 | 17790 | 17790 | 17790 | 17790 | 0 |
| 554 | 20240913 | 102500 | 676809460 | 17790 | 17790 | 17790 | 17790 | 0 |
| 555 | 20240913 | 102400 | 676809460 | 17790 | 17790 | 17790 | 17790 | 0 |
| 556 | 20240913 | 102300 | 676809460 | 17790 | 17790 | 17790 | 17790 | 8 |
| 557 | 20240913 | 102200 | 676667140 | 17800 | 17820 | 17820 | 17800 | 102 |
| 558 | 20240913 | 102100 | 674850540 | 17820 | 17820 | 17820 | 17820 | 30 |
| 559 | 20240913 | 102000 | 674315940 | 17820 | 17820 | 17820 | 17820 | 30 |
| 560 | 20240913 | 101900 | 673781340 | 17820 | 17810 | 17820 | 17810 | 81 |
| 561 | 20240913 | 101800 | 672338620 | 17810 | 17810 | 17810 | 17810 | 110 |
| 562 | 20240913 | 101700 | 670379520 | 17810 | 17810 | 17820 | 17810 | 37 |
| 563 | 20240913 | 101600 | 669720540 | 17820 | 17810 | 17820 | 17810 | 300 |
| 564 | 20240913 | 101500 | 664374910 | 17820 | 17840 | 17840 | 17820 | 318 |
| 565 | 20240913 | 101400 | 658704440 | 17840 | 17830 | 17840 | 17830 | 33 |
| 566 | 20240913 | 101300 | 658115740 | 17840 | 17830 | 17850 | 17830 | 326 |
| 567 | 20240913 | 101200 | 652302850 | 17830 | 17820 | 17830 | 17820 | 57 |
| 568 | 20240913 | 101100 | 651286870 | 17820 | 17800 | 17820 | 17800 | 563 |
| 569 | 20240913 | 101000 | 641257550 | 17800 | 17800 | 17800 | 17800 | 39 |
| 570 | 20240913 | 100900 | 640563350 | 17800 | 17790 | 17800 | 17790 | 36 |
| 571 | 20240913 | 100800 | 639922790 | 17790 | 17750 | 17790 | 17720 | 150 |
| 572 | 20240913 | 100700 | 637259940 | 17750 | 17720 | 17750 | 17720 | 193 |
| 573 | 20240913 | 100600 | 633838840 | 17720 | 17740 | 17750 | 17720 | 433 |
| 574 | 20240913 | 100500 | 626165360 | 17720 | 17710 | 17740 | 17690 | 311 |
| 575 | 20240913 | 100400 | 620656400 | 17710 | 17730 | 17730 | 17710 | 263 |
| 576 | 20240913 | 100300 | 615993930 | 17740 | 17730 | 17760 | 17730 | 1513 |
| 577 | 20240913 | 100200 | 589167480 | 17730 | 17730 | 17730 | 17730 | 20 |
| 578 | 20240913 | 100100 | 588812880 | 17730 | 17720 | 17740 | 17720 | 61 |
| 579 | 20240913 | 100000 | 587731230 | 17740 | 17710 | 17760 | 17680 | 350 |
| 580 | 20240913 | 095900 | 581528950 | 17710 | 17680 | 17710 | 17680 | 44 |
| 581 | 20240913 | 095800 | 580749740 | 17700 | 17700 | 17700 | 17670 | 787 |
| 582 | 20240913 | 095700 | 566822920 | 17700 | 17710 | 17710 | 17700 | 44 |
| 583 | 20240913 | 095600 | 566043770 | 17720 | 17730 | 17730 | 17720 | 57 |
| 584 | 20240913 | 095500 | 565033660 | 17720 | 17720 | 17720 | 17720 | 0 |
| 585 | 20240913 | 095400 | 565033660 | 17720 | 17740 | 17740 | 17720 | 90 |
| 586 | 20240913 | 095300 | 563437630 | 17730 | 17740 | 17740 | 17730 | 16 |
| 587 | 20240913 | 095200 | 563153880 | 17750 | 17730 | 17760 | 17730 | 1078 |
| 588 | 20240913 | 095100 | 544019430 | 17750 | 17760 | 17760 | 17730 | 549 |
| 589 | 20240913 | 095000 | 534280650 | 17780 | 17780 | 17780 | 17760 | 51 |
| 590 | 20240913 | 094900 | 533373890 | 17780 | 17800 | 17800 | 17780 | 54 |
| 591 | 20240913 | 094800 | 532413200 | 17800 | 17790 | 17800 | 17790 | 20 |
| 592 | 20240913 | 094700 | 532057310 | 17810 | 17750 | 17830 | 17750 | 226 |
| 593 | 20240913 | 094600 | 528039030 | 17750 | 17730 | 17750 | 17730 | 598 |
| 594 | 20240913 | 094500 | 517433210 | 17730 | 17730 | 17730 | 17730 | 247 |
| 595 | 20240913 | 094400 | 513053900 | 17700 | 17700 | 17740 | 17700 | 323 |
| 596 | 20240913 | 094300 | 507332550 | 17700 | 17730 | 17730 | 17700 | 788 |
| 597 | 20240913 | 094200 | 493376210 | 17720 | 17760 | 17760 | 17720 | 787 |
| 598 | 20240913 | 094100 | 479417660 | 17760 | 17780 | 17780 | 17760 | 94 |
| 599 | 20240913 | 094000 | 477747360 | 17780 | 17780 | 17780 | 17750 | 238 |
| 600 | 20240913 | 093900 | 473517270 | 17780 | 17830 | 17830 | 17750 | 1576 |
| 601 | 20240913 | 093800 | 445476490 | 17830 | 17830 | 17830 | 17800 | 171 |
| 602 | 20240913 | 093700 | 442430990 | 17840 | 17810 | 17840 | 17810 | 341 |
| 603 | 20240913 | 093600 | 436357750 | 17840 | 17840 | 17850 | 17840 | 146 |
| 604 | 20240913 | 093500 | 433752460 | 17850 | 17870 | 17870 | 17850 | 29 |
| 605 | 20240913 | 093400 | 433234450 | 17870 | 17850 | 17910 | 17850 | 865 |
| 606 | 20240913 | 093300 | 417782490 | 17850 | 17900 | 17900 | 17850 | 32 |
| 607 | 20240913 | 093200 | 417210010 | 17900 | 17900 | 17900 | 17850 | 64 |
| 608 | 20240913 | 093100 | 416065220 | 17900 | 17830 | 17900 | 17830 | 575 |
| 609 | 20240913 | 093000 | 405807580 | 17830 | 17820 | 17860 | 17810 | 278 |
| 610 | 20240913 | 092900 | 400851160 | 17800 | 17870 | 17870 | 17800 | 1049 |
| 611 | 20240913 | 092800 | 382147870 | 17900 | 17920 | 17920 | 17900 | 183 |
| 612 | 20240913 | 092700 | 378870710 | 17920 | 17910 | 17930 | 17850 | 269 |
| 613 | 20240913 | 092600 | 374052430 | 17900 | 17850 | 17910 | 17850 | 431 |
| 614 | 20240913 | 092500 | 366355160 | 17850 | 17880 | 17900 | 17850 | 521 |
| 615 | 20240913 | 092400 | 357045290 | 17900 | 17840 | 17900 | 17840 | 163 |
| 616 | 20240913 | 092300 | 354134270 | 17840 | 17830 | 17850 | 17820 | 342 |
| 617 | 20240913 | 092200 | 348037930 | 17810 | 17910 | 17910 | 17810 | 168 |
| 618 | 20240913 | 092100 | 345038630 | 17920 | 17770 | 17920 | 17760 | 1569 |
| 619 | 20240913 | 092000 | 317079730 | 17780 | 17850 | 17850 | 17760 | 195 |
| 620 | 20240913 | 091900 | 313609970 | 17850 | 17760 | 17850 | 17740 | 496 |
| 621 | 20240913 | 091800 | 304799670 | 17730 | 17830 | 17830 | 17730 | 2534 |
| 622 | 20240913 | 091700 | 259720500 | 17850 | 17820 | 17890 | 17820 | 86 |
| 623 | 20240913 | 091600 | 258185810 | 17820 | 17810 | 17860 | 17810 | 47 |
| 624 | 20240913 | 091500 | 257348120 | 17820 | 17800 | 17820 | 17790 | 61 |
| 625 | 20240913 | 091400 | 256262240 | 17790 | 17780 | 17790 | 17780 | 137 |
| 626 | 20240913 | 091300 | 253825950 | 17820 | 17730 | 17820 | 17730 | 367 |
| 627 | 20240913 | 091200 | 247312250 | 17730 | 17750 | 17750 | 17720 | 315 |
| 628 | 20240913 | 091100 | 241726650 | 17750 | 17740 | 17770 | 17660 | 1369 |
| 629 | 20240913 | 091000 | 217487190 | 17770 | 17820 | 17830 | 17770 | 1079 |
| 630 | 20240913 | 090900 | 198275010 | 17820 | 17870 | 17870 | 17820 | 476 |
| 631 | 20240913 | 090800 | 189777260 | 17860 | 17880 | 17920 | 17860 | 589 |
| 632 | 20240913 | 090700 | 179248020 | 17880 | 17860 | 17920 | 17860 | 225 |
| 633 | 20240913 | 090600 | 175226550 | 17870 | 17850 | 17930 | 17830 | 447 |
| 634 | 20240913 | 090500 | 167237080 | 17850 | 17910 | 17910 | 17800 | 2963 |
| 635 | 20240913 | 090400 | 114364960 | 17910 | 17930 | 17950 | 17910 | 324 |
| 636 | 20240913 | 090300 | 108555170 | 17930 | 17880 | 17950 | 17880 | 709 |
| 637 | 20240913 | 090200 | 95853810 | 17880 | 17950 | 17950 | 17870 | 912 |
| 638 | 20240913 | 090100 | 79508990 | 17950 | 17870 | 17950 | 17870 | 497 |
| 639 | 20240913 | 090000 | 70606510 | 17870 | 18050 | 18050 | 17870 | 3916 |