31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240912 | 184400 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 32466 |
| 3 | 20240912 | 184300 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 4 | 20240912 | 184200 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 5 | 20240912 | 184100 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 6 | 20240912 | 184000 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 7 | 20240912 | 183900 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 8 | 20240912 | 183800 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 9 | 20240912 | 183700 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 10 | 20240912 | 183600 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 11 | 20240912 | 183500 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 12 | 20240912 | 183400 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 13 | 20240912 | 183300 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 14 | 20240912 | 183200 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 15 | 20240912 | 183100 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 16 | 20240912 | 183000 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 17 | 20240912 | 182900 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 18 | 20240912 | 182800 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 19 | 20240912 | 182700 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 20 | 20240912 | 182600 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 21 | 20240912 | 182500 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 22 | 20240912 | 182400 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 23 | 20240912 | 182300 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 24 | 20240912 | 182200 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 25 | 20240912 | 182100 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 26 | 20240912 | 182000 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 27 | 20240912 | 181900 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 28 | 20240912 | 181800 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 29 | 20240912 | 181700 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 30 | 20240912 | 181600 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 31 | 20240912 | 181500 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 32 | 20240912 | 181400 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 32466 |
| 33 | 20240912 | 181300 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 34 | 20240912 | 181200 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 35 | 20240912 | 181100 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 36 | 20240912 | 181000 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 37 | 20240912 | 180900 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 38 | 20240912 | 180800 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 39 | 20240912 | 180700 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 40 | 20240912 | 180600 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 41 | 20240912 | 180500 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 42 | 20240912 | 180400 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 43 | 20240912 | 180300 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 44 | 20240912 | 180200 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 45 | 20240912 | 180100 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 46 | 20240912 | 180000 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 47 | 20240912 | 175900 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 48 | 20240912 | 175800 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 49 | 20240912 | 175700 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 50 | 20240912 | 175600 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 51 | 20240912 | 175500 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 52 | 20240912 | 175400 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 53 | 20240912 | 175300 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 54 | 20240912 | 175200 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 55 | 20240912 | 175100 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 56 | 20240912 | 175000 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 57 | 20240912 | 174900 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 58 | 20240912 | 174800 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 59 | 20240912 | 174700 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 60 | 20240912 | 174600 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 61 | 20240912 | 174500 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 62 | 20240912 | 174400 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 32466 |
| 63 | 20240912 | 174300 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 64 | 20240912 | 174200 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 65 | 20240912 | 174100 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 66 | 20240912 | 174000 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 67 | 20240912 | 173900 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 68 | 20240912 | 173800 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 69 | 20240912 | 173700 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 70 | 20240912 | 173600 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 71 | 20240912 | 173500 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 72 | 20240912 | 173400 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 73 | 20240912 | 173300 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 74 | 20240912 | 173200 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 75 | 20240912 | 173100 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 76 | 20240912 | 173000 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 77 | 20240912 | 172900 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 78 | 20240912 | 172800 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 79 | 20240912 | 172700 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 80 | 20240912 | 172600 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 81 | 20240912 | 172500 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 82 | 20240912 | 172400 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 83 | 20240912 | 172300 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 84 | 20240912 | 172200 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 85 | 20240912 | 172100 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 86 | 20240912 | 172000 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 87 | 20240912 | 171900 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 88 | 20240912 | 171800 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 89 | 20240912 | 171700 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 90 | 20240912 | 171600 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 91 | 20240912 | 171500 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 92 | 20240912 | 171400 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 32466 |
| 93 | 20240912 | 171300 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 94 | 20240912 | 171200 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 95 | 20240912 | 171100 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 96 | 20240912 | 171000 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 97 | 20240912 | 170900 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 98 | 20240912 | 170800 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 99 | 20240912 | 170700 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 100 | 20240912 | 170600 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 101 | 20240912 | 170500 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 102 | 20240912 | 170400 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 103 | 20240912 | 170300 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 104 | 20240912 | 170200 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 105 | 20240912 | 170100 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 106 | 20240912 | 170000 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 107 | 20240912 | 165900 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 108 | 20240912 | 165800 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 109 | 20240912 | 165700 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 110 | 20240912 | 165600 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 111 | 20240912 | 165500 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 112 | 20240912 | 165400 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 113 | 20240912 | 165300 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 114 | 20240912 | 165200 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 115 | 20240912 | 165100 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 116 | 20240912 | 165000 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 117 | 20240912 | 164900 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 118 | 20240912 | 164800 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 119 | 20240912 | 164700 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 120 | 20240912 | 164600 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 121 | 20240912 | 164500 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 122 | 20240912 | 164400 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 32466 |
| 123 | 20240912 | 164300 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 124 | 20240912 | 164200 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 125 | 20240912 | 164100 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 126 | 20240912 | 164000 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 127 | 20240912 | 163900 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 128 | 20240912 | 163800 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 129 | 20240912 | 163700 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 130 | 20240912 | 163600 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 131 | 20240912 | 163500 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 132 | 20240912 | 163400 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 133 | 20240912 | 163300 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 134 | 20240912 | 163200 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 135 | 20240912 | 163100 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 136 | 20240912 | 163000 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 137 | 20240912 | 162900 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 138 | 20240912 | 162800 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 139 | 20240912 | 162700 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 140 | 20240912 | 162600 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 141 | 20240912 | 162500 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 142 | 20240912 | 162400 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 143 | 20240912 | 162300 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 144 | 20240912 | 162200 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 145 | 20240912 | 162100 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 146 | 20240912 | 162000 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 147 | 20240912 | 161900 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 148 | 20240912 | 161800 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 149 | 20240912 | 161700 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 150 | 20240912 | 161600 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 151 | 20240912 | 161500 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 152 | 20240912 | 161400 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 32466 |
| 153 | 20240912 | 161300 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 154 | 20240912 | 161200 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 155 | 20240912 | 161100 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 156 | 20240912 | 161000 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 157 | 20240912 | 160900 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 158 | 20240912 | 160800 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 159 | 20240912 | 160700 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 160 | 20240912 | 160600 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 161 | 20240912 | 160500 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 162 | 20240912 | 160400 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 163 | 20240912 | 160300 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 164 | 20240912 | 160200 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 165 | 20240912 | 160100 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 166 | 20240912 | 160000 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 167 | 20240912 | 155900 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 168 | 20240912 | 155800 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 169 | 20240912 | 155700 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 170 | 20240912 | 155600 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 171 | 20240912 | 155500 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 172 | 20240912 | 155400 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 173 | 20240912 | 155300 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 174 | 20240912 | 155200 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 175 | 20240912 | 155100 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 176 | 20240912 | 155000 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 177 | 20240912 | 154900 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 178 | 20240912 | 154800 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 179 | 20240912 | 154700 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 180 | 20240912 | 154600 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 181 | 20240912 | 154500 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 182 | 20240912 | 154400 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 32466 |
| 183 | 20240912 | 154300 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 184 | 20240912 | 154200 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 185 | 20240912 | 154100 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 186 | 20240912 | 154000 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 187 | 20240912 | 153900 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 188 | 20240912 | 153800 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 189 | 20240912 | 153700 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 190 | 20240912 | 153600 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 191 | 20240912 | 153500 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 192 | 20240912 | 153400 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 193 | 20240912 | 153300 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 194 | 20240912 | 153200 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 195 | 20240912 | 153100 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 0 |
| 196 | 20240912 | 153000 | 3162663560 | 19660 | 19660 | 19660 | 19660 | 32466 |
| 197 | 20240912 | 152900 | 2524382000 | 19600 | 19600 | 19600 | 19600 | 0 |
| 198 | 20240912 | 152800 | 2524382000 | 19600 | 19600 | 19600 | 19600 | 0 |
| 199 | 20240912 | 152700 | 2524382000 | 19600 | 19600 | 19600 | 19600 | 0 |
| 200 | 20240912 | 152600 | 2524382000 | 19600 | 19600 | 19600 | 19600 | 0 |
| 201 | 20240912 | 152500 | 2524382000 | 19600 | 19600 | 19600 | 19600 | 0 |
| 202 | 20240912 | 152400 | 2524382000 | 19600 | 19600 | 19600 | 19600 | 0 |
| 203 | 20240912 | 152300 | 2524382000 | 19600 | 19600 | 19600 | 19600 | 0 |
| 204 | 20240912 | 152200 | 2524382000 | 19600 | 19600 | 19600 | 19600 | 0 |
| 205 | 20240912 | 152100 | 2524382000 | 19600 | 19600 | 19600 | 19600 | 0 |
| 206 | 20240912 | 152000 | 2524382000 | 19600 | 19600 | 19600 | 19600 | 0 |
| 207 | 20240912 | 151900 | 2524382000 | 19600 | 19680 | 19680 | 19600 | 411 |
| 208 | 20240912 | 151800 | 2516318840 | 19680 | 19680 | 19700 | 19650 | 786 |
| 209 | 20240912 | 151700 | 2500858750 | 19690 | 19680 | 19690 | 19630 | 1349 |
| 210 | 20240912 | 151600 | 2474306250 | 19680 | 19650 | 19690 | 19630 | 1790 |
| 211 | 20240912 | 151500 | 2439099120 | 19650 | 19630 | 19650 | 19600 | 1795 |
| 212 | 20240912 | 151400 | 2403886390 | 19630 | 19570 | 19630 | 19570 | 1878 |
| 213 | 20240912 | 151300 | 2367073570 | 19560 | 19540 | 19580 | 19540 | 957 |
| 214 | 20240912 | 151200 | 2348363360 | 19540 | 19530 | 19540 | 19530 | 515 |
| 215 | 20240912 | 151100 | 2338301000 | 19540 | 19540 | 19550 | 19520 | 676 |
| 216 | 20240912 | 151000 | 2325091360 | 19520 | 19520 | 19540 | 19520 | 1316 |
| 217 | 20240912 | 150900 | 2299393920 | 19510 | 19500 | 19520 | 19500 | 1404 |
| 218 | 20240912 | 150800 | 2271996090 | 19510 | 19500 | 19510 | 19490 | 824 |
| 219 | 20240912 | 150700 | 2255926820 | 19500 | 19500 | 19500 | 19490 | 185 |
| 220 | 20240912 | 150600 | 2252319640 | 19500 | 19490 | 19500 | 19490 | 161 |
| 221 | 20240912 | 150500 | 2249180590 | 19500 | 19490 | 19500 | 19490 | 228 |
| 222 | 20240912 | 150400 | 2244736060 | 19500 | 19470 | 19500 | 19470 | 1274 |
| 223 | 20240912 | 150300 | 2219910580 | 19480 | 19480 | 19480 | 19470 | 100 |
| 224 | 20240912 | 150200 | 2217962620 | 19470 | 19430 | 19470 | 19430 | 1290 |
| 225 | 20240912 | 150100 | 2192878810 | 19430 | 19430 | 19430 | 19410 | 227 |
| 226 | 20240912 | 150000 | 2188468240 | 19430 | 19430 | 19430 | 19430 | 99 |
| 227 | 20240912 | 145900 | 2186544670 | 19430 | 19430 | 19430 | 19420 | 38 |
| 228 | 20240912 | 145800 | 2185806380 | 19410 | 19410 | 19430 | 19410 | 62 |
| 229 | 20240912 | 145700 | 2184602760 | 19430 | 19430 | 19430 | 19410 | 111 |
| 230 | 20240912 | 145600 | 2182447420 | 19420 | 19420 | 19420 | 19420 | 12 |
| 231 | 20240912 | 145500 | 2182214380 | 19430 | 19430 | 19430 | 19430 | 40 |
| 232 | 20240912 | 145400 | 2181437180 | 19440 | 19430 | 19440 | 19420 | 485 |
| 233 | 20240912 | 145300 | 2172012530 | 19420 | 19430 | 19430 | 19420 | 68 |
| 234 | 20240912 | 145200 | 2170691310 | 19430 | 19430 | 19440 | 19430 | 399 |
| 235 | 20240912 | 145100 | 2162937710 | 19430 | 19400 | 19430 | 19400 | 1009 |
| 236 | 20240912 | 145000 | 2143357100 | 19400 | 19400 | 19400 | 19400 | 10 |
| 237 | 20240912 | 144900 | 2143163100 | 19400 | 19380 | 19400 | 19370 | 365 |
| 238 | 20240912 | 144800 | 2136088430 | 19380 | 19380 | 19380 | 19370 | 137 |
| 239 | 20240912 | 144700 | 2133434170 | 19380 | 19380 | 19380 | 19350 | 257 |
| 240 | 20240912 | 144600 | 2128455140 | 19410 | 19410 | 19410 | 19410 | 145 |
| 241 | 20240912 | 144500 | 2125640690 | 19410 | 19410 | 19410 | 19380 | 149 |
| 242 | 20240912 | 144400 | 2122749230 | 19410 | 19380 | 19430 | 19380 | 66 |
| 243 | 20240912 | 144300 | 2121467610 | 19380 | 19380 | 19380 | 19370 | 46 |
| 244 | 20240912 | 144200 | 2120576170 | 19380 | 19380 | 19380 | 19360 | 507 |
| 245 | 20240912 | 144100 | 2110754470 | 19380 | 19430 | 19440 | 19350 | 612 |
| 246 | 20240912 | 144000 | 2098864470 | 19420 | 19400 | 19420 | 19360 | 761 |
| 247 | 20240912 | 143900 | 2084095690 | 19400 | 19360 | 19400 | 19360 | 873 |
| 248 | 20240912 | 143800 | 2067176340 | 19350 | 19320 | 19350 | 19320 | 1317 |
| 249 | 20240912 | 143700 | 2041707460 | 19310 | 19280 | 19310 | 19280 | 2105 |
| 250 | 20240912 | 143600 | 2001082110 | 19280 | 19280 | 19280 | 19280 | 1085 |
| 251 | 20240912 | 143500 | 1980163310 | 19280 | 19280 | 19280 | 19270 | 126 |
| 252 | 20240912 | 143400 | 1977734580 | 19290 | 19290 | 19290 | 19280 | 34 |
| 253 | 20240912 | 143300 | 1977078730 | 19290 | 19260 | 19290 | 19250 | 2621 |
| 254 | 20240912 | 143200 | 1926567380 | 19260 | 19250 | 19260 | 19240 | 241 |
| 255 | 20240912 | 143100 | 1921926240 | 19250 | 19250 | 19250 | 19250 | 6 |
| 256 | 20240912 | 143000 | 1921810740 | 19260 | 19270 | 19270 | 19250 | 195 |
| 257 | 20240912 | 142900 | 1918054810 | 19270 | 19280 | 19280 | 19270 | 333 |
| 258 | 20240912 | 142800 | 1911636680 | 19280 | 19280 | 19280 | 19270 | 103 |
| 259 | 20240912 | 142700 | 1909650850 | 19280 | 19260 | 19280 | 19260 | 355 |
| 260 | 20240912 | 142600 | 1902809930 | 19260 | 19270 | 19270 | 19260 | 233 |
| 261 | 20240912 | 142500 | 1898320030 | 19270 | 19270 | 19280 | 19260 | 764 |
| 262 | 20240912 | 142400 | 1883601650 | 19270 | 19260 | 19270 | 19250 | 92 |
| 263 | 20240912 | 142300 | 1881829640 | 19260 | 19270 | 19270 | 19260 | 4 |
| 264 | 20240912 | 142200 | 1881752590 | 19230 | 19280 | 19280 | 19230 | 89 |
| 265 | 20240912 | 142100 | 1880037540 | 19280 | 19280 | 19280 | 19230 | 147 |
| 266 | 20240912 | 142000 | 1877205070 | 19280 | 19280 | 19290 | 19280 | 92 |
| 267 | 20240912 | 141900 | 1875431300 | 19280 | 19270 | 19280 | 19270 | 258 |
| 268 | 20240912 | 141800 | 1870457560 | 19260 | 19220 | 19270 | 19220 | 54 |
| 269 | 20240912 | 141700 | 1869417380 | 19180 | 19260 | 19260 | 19180 | 103 |
| 270 | 20240912 | 141600 | 1867435780 | 19260 | 19240 | 19260 | 19240 | 132 |
| 271 | 20240912 | 141500 | 1864895550 | 19230 | 19190 | 19230 | 19190 | 61 |
| 272 | 20240912 | 141400 | 1863724450 | 19160 | 19170 | 19190 | 19150 | 414 |
| 273 | 20240912 | 141300 | 1855792490 | 19170 | 19210 | 19220 | 19160 | 505 |
| 274 | 20240912 | 141200 | 1846091100 | 19230 | 19250 | 19250 | 19210 | 596 |
| 275 | 20240912 | 141100 | 1834627200 | 19250 | 19250 | 19260 | 19250 | 68 |
| 276 | 20240912 | 141000 | 1833318130 | 19250 | 19220 | 19250 | 19210 | 767 |
| 277 | 20240912 | 140900 | 1818566130 | 19220 | 19220 | 19220 | 19220 | 36 |
| 278 | 20240912 | 140800 | 1817874210 | 19230 | 19230 | 19230 | 19210 | 355 |
| 279 | 20240912 | 140700 | 1811047960 | 19230 | 19240 | 19240 | 19220 | 553 |
| 280 | 20240912 | 140600 | 1800410800 | 19250 | 19250 | 19260 | 19240 | 154 |
| 281 | 20240912 | 140500 | 1797446240 | 19260 | 19250 | 19260 | 19250 | 66 |
| 282 | 20240912 | 140400 | 1796175440 | 19250 | 19240 | 19260 | 19240 | 297 |
| 283 | 20240912 | 140300 | 1790460830 | 19250 | 19240 | 19250 | 19240 | 36 |
| 284 | 20240912 | 140200 | 1789767990 | 19240 | 19250 | 19260 | 19240 | 239 |
| 285 | 20240912 | 140100 | 1785167550 | 19260 | 19250 | 19260 | 19250 | 41 |
| 286 | 20240912 | 140000 | 1784377900 | 19260 | 19240 | 19260 | 19230 | 138 |
| 287 | 20240912 | 135900 | 1781721570 | 19250 | 19260 | 19260 | 19250 | 40 |
| 288 | 20240912 | 135800 | 1780951180 | 19260 | 19280 | 19280 | 19250 | 611 |
| 289 | 20240912 | 135700 | 1769173420 | 19270 | 19260 | 19280 | 19260 | 519 |
| 290 | 20240912 | 135600 | 1759171310 | 19250 | 19260 | 19260 | 19240 | 278 |
| 291 | 20240912 | 135500 | 1753818620 | 19260 | 19260 | 19260 | 19250 | 571 |
| 292 | 20240912 | 135400 | 1742821760 | 19260 | 19260 | 19260 | 19250 | 97 |
| 293 | 20240912 | 135300 | 1740953970 | 19260 | 19260 | 19260 | 19260 | 166 |
| 294 | 20240912 | 135200 | 1737756810 | 19270 | 19260 | 19270 | 19260 | 78 |
| 295 | 20240912 | 135100 | 1736254380 | 19250 | 19250 | 19260 | 19240 | 146 |
| 296 | 20240912 | 135000 | 1733444780 | 19240 | 19260 | 19260 | 19240 | 93 |
| 297 | 20240912 | 134900 | 1731653680 | 19260 | 19230 | 19260 | 19230 | 2042 |
| 298 | 20240912 | 134800 | 1692361560 | 19240 | 19230 | 19240 | 19230 | 172 |
| 299 | 20240912 | 134700 | 1689053250 | 19230 | 19230 | 19230 | 19230 | 27 |
| 300 | 20240912 | 134600 | 1688534040 | 19230 | 19230 | 19230 | 19230 | 16 |
| 301 | 20240912 | 134500 | 1688226360 | 19240 | 19230 | 19240 | 19230 | 405 |
| 302 | 20240912 | 134400 | 1680438010 | 19240 | 19240 | 19240 | 19230 | 444 |
| 303 | 20240912 | 134300 | 1671895470 | 19240 | 19240 | 19240 | 19240 | 10 |
| 304 | 20240912 | 134200 | 1671703070 | 19240 | 19240 | 19250 | 19240 | 290 |
| 305 | 20240912 | 134100 | 1666122970 | 19240 | 19240 | 19240 | 19240 | 63 |
| 306 | 20240912 | 134000 | 1664910850 | 19240 | 19240 | 19240 | 19240 | 12 |
| 307 | 20240912 | 133900 | 1664679970 | 19250 | 19200 | 19250 | 19200 | 139 |
| 308 | 20240912 | 133800 | 1662006130 | 19230 | 19230 | 19230 | 19230 | 480 |
| 309 | 20240912 | 133700 | 1652775730 | 19260 | 19200 | 19260 | 19200 | 2055 |
| 310 | 20240912 | 133600 | 1613277480 | 19190 | 19180 | 19190 | 19180 | 960 |
| 311 | 20240912 | 133500 | 1594855460 | 19180 | 19180 | 19180 | 19180 | 10 |
| 312 | 20240912 | 133400 | 1594663660 | 19180 | 19190 | 19190 | 19180 | 107 |
| 313 | 20240912 | 133300 | 1592610540 | 19190 | 19150 | 19190 | 19150 | 601 |
| 314 | 20240912 | 133200 | 1581087210 | 19150 | 19150 | 19150 | 19150 | 0 |
| 315 | 20240912 | 133100 | 1581087210 | 19150 | 19150 | 19150 | 19140 | 229 |
| 316 | 20240912 | 133000 | 1576702010 | 19150 | 19130 | 19150 | 19130 | 317 |
| 317 | 20240912 | 132900 | 1570633740 | 19100 | 19100 | 19130 | 19100 | 244 |
| 318 | 20240912 | 132800 | 1565970000 | 19090 | 19090 | 19090 | 19090 | 21 |
| 319 | 20240912 | 132700 | 1565569110 | 19090 | 19090 | 19090 | 19040 | 128 |
| 320 | 20240912 | 132600 | 1563129900 | 19110 | 19080 | 19110 | 19080 | 30 |
| 321 | 20240912 | 132500 | 1562556900 | 19080 | 19080 | 19080 | 19080 | 38 |
| 322 | 20240912 | 132400 | 1561831860 | 19120 | 19080 | 19120 | 19060 | 497 |
| 323 | 20240912 | 132300 | 1552347630 | 19020 | 19020 | 19020 | 19020 | 57 |
| 324 | 20240912 | 132200 | 1551263490 | 19020 | 19020 | 19070 | 19020 | 261 |
| 325 | 20240912 | 132100 | 1546290660 | 19020 | 19020 | 19070 | 19020 | 44 |
| 326 | 20240912 | 132000 | 1545453330 | 19020 | 19050 | 19050 | 19010 | 895 |
| 327 | 20240912 | 131900 | 1528414530 | 19080 | 19090 | 19100 | 19060 | 1827 |
| 328 | 20240912 | 131800 | 1493553380 | 19100 | 19110 | 19110 | 19090 | 125 |
| 329 | 20240912 | 131700 | 1491166320 | 19100 | 19110 | 19110 | 19100 | 166 |
| 330 | 20240912 | 131600 | 1487995020 | 19100 | 19120 | 19130 | 19100 | 1382 |
| 331 | 20240912 | 131500 | 1461594000 | 19130 | 19130 | 19130 | 19130 | 20 |
| 332 | 20240912 | 131400 | 1461211400 | 19130 | 19130 | 19130 | 19130 | 0 |
| 333 | 20240912 | 131300 | 1461211400 | 19130 | 19130 | 19130 | 19120 | 251 |
| 334 | 20240912 | 131200 | 1456409790 | 19120 | 19120 | 19120 | 19120 | 201 |
| 335 | 20240912 | 131100 | 1452566670 | 19120 | 19110 | 19120 | 19110 | 113 |
| 336 | 20240912 | 131000 | 1450407200 | 19100 | 19100 | 19100 | 19100 | 4 |
| 337 | 20240912 | 130900 | 1450330800 | 19110 | 19110 | 19110 | 19110 | 20 |
| 338 | 20240912 | 130800 | 1449948600 | 19100 | 19100 | 19100 | 19100 | 55 |
| 339 | 20240912 | 130700 | 1448898100 | 19100 | 19130 | 19130 | 19100 | 40 |
| 340 | 20240912 | 130600 | 1448133970 | 19130 | 19130 | 19130 | 19130 | 40 |
| 341 | 20240912 | 130500 | 1447368770 | 19120 | 19100 | 19120 | 19100 | 195 |
| 342 | 20240912 | 130400 | 1443640770 | 19120 | 19100 | 19120 | 19100 | 43 |
| 343 | 20240912 | 130300 | 1442818670 | 19120 | 19110 | 19130 | 19100 | 86 |
| 344 | 20240912 | 130200 | 1441174870 | 19130 | 19100 | 19130 | 19100 | 32 |
| 345 | 20240912 | 130100 | 1440562770 | 19130 | 19130 | 19130 | 19130 | 0 |
| 346 | 20240912 | 130000 | 1440562770 | 19130 | 19100 | 19130 | 19100 | 98 |
| 347 | 20240912 | 125900 | 1438689170 | 19130 | 19130 | 19130 | 19130 | 51 |
| 348 | 20240912 | 125800 | 1437713540 | 19130 | 19130 | 19130 | 19130 | 4 |
| 349 | 20240912 | 125700 | 1437637020 | 19130 | 19130 | 19130 | 19130 | 13 |
| 350 | 20240912 | 125600 | 1437388330 | 19090 | 19090 | 19090 | 19090 | 38 |
| 351 | 20240912 | 125500 | 1436662910 | 19130 | 19090 | 19130 | 19090 | 25 |
| 352 | 20240912 | 125400 | 1436184860 | 19130 | 19130 | 19130 | 19130 | 40 |
| 353 | 20240912 | 125300 | 1435419660 | 19080 | 19100 | 19130 | 19080 | 69 |
| 354 | 20240912 | 125200 | 1434102010 | 19130 | 19130 | 19130 | 19130 | 11 |
| 355 | 20240912 | 125100 | 1433891580 | 19140 | 19140 | 19140 | 19140 | 12 |
| 356 | 20240912 | 125000 | 1433661900 | 19160 | 19160 | 19160 | 19160 | 0 |
| 357 | 20240912 | 124900 | 1433661900 | 19160 | 19160 | 19160 | 19160 | 27 |
| 358 | 20240912 | 124800 | 1433144580 | 19160 | 19070 | 19160 | 19070 | 5 |
| 359 | 20240912 | 124700 | 1433048960 | 19070 | 19170 | 19170 | 19070 | 44 |
| 360 | 20240912 | 124600 | 1432205880 | 19180 | 19180 | 19180 | 19170 | 267 |
| 361 | 20240912 | 124500 | 1427085340 | 19180 | 19170 | 19180 | 19170 | 293 |
| 362 | 20240912 | 124400 | 1421467780 | 19170 | 19130 | 19170 | 19090 | 137 |
| 363 | 20240912 | 124300 | 1418842740 | 19170 | 19100 | 19170 | 19100 | 2107 |
| 364 | 20240912 | 124200 | 1378509380 | 19090 | 19070 | 19090 | 19070 | 193 |
| 365 | 20240912 | 124100 | 1374825480 | 19080 | 19080 | 19080 | 19080 | 84 |
| 366 | 20240912 | 124000 | 1373222760 | 19080 | 19090 | 19090 | 19080 | 32 |
| 367 | 20240912 | 123900 | 1372611900 | 19070 | 19090 | 19090 | 19070 | 461 |
| 368 | 20240912 | 123800 | 1363818490 | 19090 | 19040 | 19100 | 19010 | 2024 |
| 369 | 20240912 | 123700 | 1325241610 | 19050 | 19060 | 19060 | 19050 | 114 |
| 370 | 20240912 | 123600 | 1323068780 | 19060 | 19050 | 19060 | 19050 | 254 |
| 371 | 20240912 | 123500 | 1318228040 | 19060 | 19050 | 19060 | 19050 | 120 |
| 372 | 20240912 | 123400 | 1315941840 | 19050 | 19020 | 19050 | 19020 | 39 |
| 373 | 20240912 | 123300 | 1315199240 | 19060 | 19020 | 19060 | 19020 | 22 |
| 374 | 20240912 | 123200 | 1314780000 | 19020 | 19020 | 19060 | 19020 | 97 |
| 375 | 20240912 | 123100 | 1312934740 | 19020 | 19030 | 19030 | 19020 | 508 |
| 376 | 20240912 | 123000 | 1303272030 | 19030 | 19050 | 19050 | 19030 | 40 |
| 377 | 20240912 | 122900 | 1302510360 | 19050 | 19050 | 19050 | 19050 | 38 |
| 378 | 20240912 | 122800 | 1301786460 | 19050 | 19050 | 19050 | 19050 | 1 |
| 379 | 20240912 | 122700 | 1301767410 | 19060 | 19030 | 19060 | 19020 | 136 |
| 380 | 20240912 | 122600 | 1299178880 | 19020 | 19020 | 19020 | 19020 | 37 |
| 381 | 20240912 | 122500 | 1298475140 | 19020 | 19070 | 19070 | 19020 | 24 |
| 382 | 20240912 | 122400 | 1298017760 | 19070 | 19020 | 19070 | 19020 | 44 |
| 383 | 20240912 | 122300 | 1297178880 | 19010 | 19010 | 19010 | 19010 | 0 |
| 384 | 20240912 | 122200 | 1297178880 | 19010 | 19010 | 19010 | 19010 | 1 |
| 385 | 20240912 | 122100 | 1297159870 | 19080 | 19010 | 19080 | 19010 | 50 |
| 386 | 20240912 | 122000 | 1296207970 | 19070 | 19070 | 19070 | 19070 | 38 |
| 387 | 20240912 | 121900 | 1295483310 | 19080 | 19080 | 19080 | 19080 | 30 |
| 388 | 20240912 | 121800 | 1294910910 | 19010 | 19090 | 19090 | 19000 | 156 |
| 389 | 20240912 | 121700 | 1291945550 | 19020 | 19020 | 19020 | 19020 | 8 |
| 390 | 20240912 | 121600 | 1291793390 | 19020 | 19010 | 19020 | 19010 | 43 |
| 391 | 20240912 | 121500 | 1290975910 | 19090 | 19090 | 19090 | 19090 | 20 |
| 392 | 20240912 | 121400 | 1290594110 | 19090 | 19000 | 19090 | 19000 | 40 |
| 393 | 20240912 | 121300 | 1289830980 | 19000 | 19020 | 19020 | 19000 | 183 |
| 394 | 20240912 | 121200 | 1286353590 | 19020 | 19020 | 19090 | 19020 | 56 |
| 395 | 20240912 | 121100 | 1285284970 | 19020 | 19020 | 19020 | 19020 | 12 |
| 396 | 20240912 | 121000 | 1285056730 | 19020 | 19060 | 19090 | 19020 | 384 |
| 397 | 20240912 | 120900 | 1277745590 | 19060 | 19050 | 19060 | 19020 | 1123 |
| 398 | 20240912 | 120800 | 1256376830 | 19050 | 19050 | 19050 | 19050 | 15 |
| 399 | 20240912 | 120700 | 1256091080 | 19040 | 19060 | 19060 | 19040 | 54 |
| 400 | 20240912 | 120600 | 1255062280 | 19060 | 19120 | 19120 | 19060 | 50 |
| 401 | 20240912 | 120500 | 1254107420 | 19130 | 19070 | 19130 | 19070 | 12 |
| 402 | 20240912 | 120400 | 1253878460 | 19130 | 19100 | 19130 | 19070 | 186 |
| 403 | 20240912 | 120300 | 1250326640 | 19130 | 19120 | 19130 | 19100 | 75 |
| 404 | 20240912 | 120200 | 1248892350 | 19110 | 19150 | 19150 | 19100 | 140 |
| 405 | 20240912 | 120100 | 1246217530 | 19150 | 19120 | 19150 | 19120 | 1167 |
| 406 | 20240912 | 120000 | 1223876720 | 19120 | 19100 | 19140 | 19100 | 241 |
| 407 | 20240912 | 115900 | 1219268950 | 19090 | 19060 | 19090 | 19050 | 265 |
| 408 | 20240912 | 115800 | 1214213520 | 19030 | 19060 | 19060 | 19020 | 175 |
| 409 | 20240912 | 115700 | 1210881110 | 19030 | 19030 | 19060 | 19030 | 245 |
| 410 | 20240912 | 115600 | 1206215680 | 19030 | 19030 | 19030 | 19030 | 5 |
| 411 | 20240912 | 115500 | 1206120530 | 19060 | 19050 | 19060 | 19050 | 78 |
| 412 | 20240912 | 115400 | 1204634160 | 19050 | 19040 | 19050 | 19040 | 75 |
| 413 | 20240912 | 115300 | 1203205610 | 19050 | 19000 | 19050 | 19000 | 280 |
| 414 | 20240912 | 115200 | 1197882760 | 19010 | 19050 | 19050 | 19010 | 47 |
| 415 | 20240912 | 115100 | 1196987570 | 19060 | 19060 | 19060 | 19060 | 57 |
| 416 | 20240912 | 115000 | 1195901150 | 19060 | 19090 | 19090 | 19060 | 11 |
| 417 | 20240912 | 114900 | 1195691190 | 19090 | 19020 | 19090 | 19020 | 167 |
| 418 | 20240912 | 114800 | 1192511700 | 19020 | 19020 | 19020 | 19020 | 31 |
| 419 | 20240912 | 114700 | 1191922080 | 19020 | 19020 | 19020 | 19020 | 95 |
| 420 | 20240912 | 114600 | 1190115180 | 19020 | 19020 | 19020 | 19020 | 1 |
| 421 | 20240912 | 114500 | 1190096160 | 18970 | 18970 | 19010 | 18940 | 787 |
| 422 | 20240912 | 114400 | 1175182770 | 18990 | 19020 | 19020 | 18990 | 146 |
| 423 | 20240912 | 114300 | 1172408950 | 19070 | 19060 | 19090 | 19020 | 1291 |
| 424 | 20240912 | 114200 | 1147798130 | 19060 | 19160 | 19180 | 19060 | 1150 |
| 425 | 20240912 | 114100 | 1125830550 | 19180 | 19060 | 19200 | 19060 | 5727 |
| 426 | 20240912 | 114000 | 1016319000 | 19050 | 19000 | 19050 | 18990 | 773 |
| 427 | 20240912 | 113900 | 1001612710 | 19000 | 18990 | 19000 | 18960 | 203 |
| 428 | 20240912 | 113800 | 997760230 | 18990 | 19000 | 19000 | 18990 | 143 |
| 429 | 20240912 | 113700 | 995044370 | 19000 | 18990 | 19000 | 18990 | 604 |
| 430 | 20240912 | 113600 | 983570050 | 18990 | 18950 | 18990 | 18950 | 66 |
| 431 | 20240912 | 113500 | 982317350 | 18930 | 18980 | 18980 | 18930 | 56 |
| 432 | 20240912 | 113400 | 981255220 | 18980 | 18980 | 18980 | 18980 | 39 |
| 433 | 20240912 | 113300 | 980515000 | 18980 | 18940 | 18990 | 18930 | 176 |
| 434 | 20240912 | 113200 | 977175110 | 18980 | 18980 | 18980 | 18930 | 149 |
| 435 | 20240912 | 113100 | 974349590 | 18980 | 18980 | 18980 | 18980 | 73 |
| 436 | 20240912 | 113000 | 972964050 | 18980 | 18980 | 18980 | 18930 | 289 |
| 437 | 20240912 | 112900 | 967480960 | 18980 | 18970 | 18980 | 18970 | 85 |
| 438 | 20240912 | 112800 | 965868370 | 18970 | 18970 | 18970 | 18960 | 63 |
| 439 | 20240912 | 112700 | 964673280 | 18960 | 18940 | 18960 | 18940 | 114 |
| 440 | 20240912 | 112600 | 962513120 | 18930 | 18930 | 18930 | 18930 | 5 |
| 441 | 20240912 | 112500 | 962418470 | 18950 | 18950 | 18950 | 18920 | 71 |
| 442 | 20240912 | 112400 | 961073320 | 18970 | 18970 | 18970 | 18970 | 55 |
| 443 | 20240912 | 112300 | 960029970 | 18980 | 18970 | 18980 | 18910 | 259 |
| 444 | 20240912 | 112200 | 955122160 | 18950 | 18860 | 18950 | 18860 | 1765 |
| 445 | 20240912 | 112100 | 921753600 | 18890 | 18890 | 18890 | 18890 | 101 |
| 446 | 20240912 | 112000 | 919845710 | 18890 | 18880 | 18890 | 18860 | 717 |
| 447 | 20240912 | 111900 | 906314670 | 18880 | 18880 | 18880 | 18880 | 55 |
| 448 | 20240912 | 111800 | 905276270 | 18880 | 18870 | 18880 | 18870 | 152 |
| 449 | 20240912 | 111700 | 902407510 | 18870 | 18880 | 18880 | 18850 | 59 |
| 450 | 20240912 | 111600 | 901294440 | 18880 | 18880 | 18880 | 18850 | 34 |
| 451 | 20240912 | 111500 | 900652740 | 18880 | 18830 | 18880 | 18830 | 296 |
| 452 | 20240912 | 111400 | 895072840 | 18830 | 18830 | 18830 | 18830 | 45 |
| 453 | 20240912 | 111300 | 894225490 | 18830 | 18830 | 18840 | 18830 | 24 |
| 454 | 20240912 | 111200 | 893773470 | 18810 | 18800 | 18810 | 18800 | 506 |
| 455 | 20240912 | 111100 | 884259060 | 18770 | 18770 | 18770 | 18770 | 16 |
| 456 | 20240912 | 111000 | 883958740 | 18770 | 18790 | 18790 | 18760 | 26 |
| 457 | 20240912 | 110900 | 883470660 | 18800 | 18790 | 18800 | 18760 | 51 |
| 458 | 20240912 | 110800 | 882512050 | 18760 | 18750 | 18800 | 18750 | 274 |
| 459 | 20240912 | 110700 | 877370000 | 18750 | 18780 | 18780 | 18750 | 926 |
| 460 | 20240912 | 110600 | 859988580 | 18790 | 18790 | 18790 | 18790 | 4 |
| 461 | 20240912 | 110500 | 859913420 | 18800 | 18800 | 18800 | 18800 | 121 |
| 462 | 20240912 | 110400 | 857638620 | 18810 | 18810 | 18810 | 18800 | 92 |
| 463 | 20240912 | 110300 | 855908110 | 18810 | 18820 | 18820 | 18810 | 243 |
| 464 | 20240912 | 110200 | 851335890 | 18810 | 18820 | 18820 | 18810 | 30 |
| 465 | 20240912 | 110100 | 850771390 | 18780 | 18770 | 18830 | 18770 | 310 |
| 466 | 20240912 | 110000 | 844948320 | 18770 | 18770 | 18770 | 18770 | 60 |
| 467 | 20240912 | 105900 | 843822120 | 18760 | 18770 | 18770 | 18760 | 227 |
| 468 | 20240912 | 105800 | 839562570 | 18770 | 18760 | 18770 | 18760 | 201 |
| 469 | 20240912 | 105700 | 835790700 | 18780 | 18780 | 18780 | 18780 | 0 |
| 470 | 20240912 | 105600 | 835790700 | 18780 | 18790 | 18790 | 18740 | 890 |
| 471 | 20240912 | 105500 | 819087940 | 18790 | 18800 | 18800 | 18780 | 35 |
| 472 | 20240912 | 105400 | 818430190 | 18840 | 18800 | 18840 | 18800 | 41 |
| 473 | 20240912 | 105300 | 817657790 | 18800 | 18800 | 18800 | 18790 | 64 |
| 474 | 20240912 | 105200 | 816455180 | 18800 | 18850 | 18850 | 18800 | 69 |
| 475 | 20240912 | 105100 | 815157930 | 18850 | 18810 | 18850 | 18810 | 41 |
| 476 | 20240912 | 105000 | 814385120 | 18800 | 18850 | 18850 | 18800 | 70 |
| 477 | 20240912 | 104900 | 813067190 | 18820 | 18850 | 18850 | 18820 | 3 |
| 478 | 20240912 | 104800 | 813010700 | 18850 | 18810 | 18850 | 18810 | 136 |
| 479 | 20240912 | 104700 | 810447240 | 18810 | 18850 | 18850 | 18810 | 113 |
| 480 | 20240912 | 104600 | 808317230 | 18890 | 18810 | 18890 | 18810 | 108 |
| 481 | 20240912 | 104500 | 806281300 | 18800 | 18820 | 18820 | 18780 | 88 |
| 482 | 20240912 | 104400 | 804625880 | 18810 | 18760 | 18830 | 18760 | 884 |
| 483 | 20240912 | 104300 | 788016250 | 18760 | 18760 | 18760 | 18750 | 28 |
| 484 | 20240912 | 104200 | 787491070 | 18760 | 18740 | 18760 | 18740 | 44 |
| 485 | 20240912 | 104100 | 786665710 | 18760 | 18750 | 18760 | 18750 | 30 |
| 486 | 20240912 | 104000 | 786103200 | 18710 | 18760 | 18760 | 18710 | 11 |
| 487 | 20240912 | 103900 | 785897230 | 18750 | 18740 | 18750 | 18740 | 257 |
| 488 | 20240912 | 103800 | 781078870 | 18680 | 18740 | 18740 | 18680 | 11 |
| 489 | 20240912 | 103700 | 780873330 | 18740 | 18740 | 18740 | 18740 | 11 |
| 490 | 20240912 | 103600 | 780667190 | 18740 | 18670 | 18740 | 18670 | 60 |
| 491 | 20240912 | 103500 | 779543490 | 18730 | 18730 | 18730 | 18730 | 38 |
| 492 | 20240912 | 103400 | 778831750 | 18740 | 18740 | 18740 | 18740 | 30 |
| 493 | 20240912 | 103300 | 778269550 | 18740 | 18740 | 18740 | 18740 | 10 |
| 494 | 20240912 | 103200 | 778082150 | 18740 | 18750 | 18750 | 18740 | 86 |
| 495 | 20240912 | 103100 | 776469750 | 18760 | 18760 | 18760 | 18680 | 230 |
| 496 | 20240912 | 103000 | 772164650 | 18760 | 18710 | 18760 | 18680 | 53 |
| 497 | 20240912 | 102900 | 771173620 | 18660 | 18710 | 18710 | 18660 | 30 |
| 498 | 20240912 | 102800 | 770612640 | 18700 | 18750 | 18750 | 18700 | 113 |
| 499 | 20240912 | 102700 | 768497220 | 18740 | 18750 | 18750 | 18740 | 38 |
| 500 | 20240912 | 102600 | 767785030 | 18750 | 18750 | 18750 | 18750 | 29 |
| 501 | 20240912 | 102500 | 767241280 | 18750 | 18690 | 18750 | 18690 | 39 |
| 502 | 20240912 | 102400 | 766512310 | 18750 | 18740 | 18750 | 18740 | 120 |
| 503 | 20240912 | 102300 | 764263310 | 18740 | 18740 | 18740 | 18740 | 1 |
| 504 | 20240912 | 102200 | 764244570 | 18740 | 18700 | 18740 | 18700 | 223 |
| 505 | 20240912 | 102100 | 760069630 | 18700 | 18700 | 18700 | 18700 | 90 |
| 506 | 20240912 | 102000 | 758386630 | 18700 | 18700 | 18700 | 18700 | 10 |
| 507 | 20240912 | 101900 | 758199630 | 18700 | 18700 | 18700 | 18700 | 0 |
| 508 | 20240912 | 101800 | 758199630 | 18700 | 18700 | 18700 | 18700 | 101 |
| 509 | 20240912 | 101700 | 756310930 | 18700 | 18700 | 18700 | 18700 | 22 |
| 510 | 20240912 | 101600 | 755899530 | 18700 | 18630 | 18700 | 18620 | 541 |
| 511 | 20240912 | 101500 | 745802170 | 18630 | 18640 | 18650 | 18620 | 348 |
| 512 | 20240912 | 101400 | 739318120 | 18650 | 18640 | 18650 | 18630 | 36 |
| 513 | 20240912 | 101300 | 738647270 | 18650 | 18650 | 18650 | 18650 | 50 |
| 514 | 20240912 | 101200 | 737714770 | 18660 | 18640 | 18680 | 18640 | 52 |
| 515 | 20240912 | 101100 | 736744690 | 18620 | 18610 | 18620 | 18610 | 1019 |
| 516 | 20240912 | 101000 | 717776000 | 18610 | 18660 | 18660 | 18610 | 1162 |
| 517 | 20240912 | 100900 | 696131390 | 18690 | 18650 | 18700 | 18650 | 55 |
| 518 | 20240912 | 100800 | 695105360 | 18650 | 18690 | 18700 | 18650 | 398 |
| 519 | 20240912 | 100700 | 687679240 | 18660 | 18660 | 18660 | 18660 | 25 |
| 520 | 20240912 | 100600 | 687212740 | 18690 | 18700 | 18700 | 18690 | 21 |
| 521 | 20240912 | 100500 | 686820240 | 18700 | 18700 | 18700 | 18700 | 18 |
| 522 | 20240912 | 100400 | 686483640 | 18700 | 18650 | 18700 | 18650 | 422 |
| 523 | 20240912 | 100300 | 678610020 | 18650 | 18660 | 18670 | 18650 | 255 |
| 524 | 20240912 | 100200 | 673852100 | 18660 | 18710 | 18710 | 18660 | 162 |
| 525 | 20240912 | 100100 | 670824930 | 18700 | 18630 | 18700 | 18630 | 326 |
| 526 | 20240912 | 100000 | 664746920 | 18620 | 18640 | 18640 | 18620 | 466 |
| 527 | 20240912 | 095900 | 656064840 | 18650 | 18640 | 18650 | 18640 | 147 |
| 528 | 20240912 | 095800 | 653323680 | 18650 | 18650 | 18650 | 18640 | 525 |
| 529 | 20240912 | 095700 | 643537230 | 18650 | 18630 | 18690 | 18630 | 98 |
| 530 | 20240912 | 095600 | 641710490 | 18630 | 18640 | 18640 | 18630 | 66 |
| 531 | 20240912 | 095500 | 640480560 | 18640 | 18630 | 18680 | 18630 | 230 |
| 532 | 20240912 | 095400 | 636193550 | 18640 | 18680 | 18680 | 18630 | 596 |
| 533 | 20240912 | 095300 | 625075710 | 18680 | 18670 | 18700 | 18670 | 1252 |
| 534 | 20240912 | 095200 | 601677820 | 18670 | 18740 | 18740 | 18670 | 373 |
| 535 | 20240912 | 095100 | 594708760 | 18740 | 18690 | 18740 | 18660 | 821 |
| 536 | 20240912 | 095000 | 579374200 | 18690 | 18740 | 18740 | 18690 | 360 |
| 537 | 20240912 | 094900 | 572640010 | 18750 | 18770 | 18770 | 18750 | 824 |
| 538 | 20240912 | 094800 | 557187650 | 18770 | 18780 | 18780 | 18770 | 147 |
| 539 | 20240912 | 094700 | 554427110 | 18750 | 18750 | 18750 | 18750 | 210 |
| 540 | 20240912 | 094600 | 550489610 | 18750 | 18800 | 18800 | 18750 | 19 |
| 541 | 20240912 | 094500 | 550132960 | 18800 | 18750 | 18810 | 18750 | 99 |
| 542 | 20240912 | 094400 | 548274710 | 18770 | 18830 | 18830 | 18760 | 43 |
| 543 | 20240912 | 094300 | 547467410 | 18770 | 18830 | 18840 | 18760 | 441 |
| 544 | 20240912 | 094200 | 539188540 | 18830 | 18770 | 18860 | 18770 | 109 |
| 545 | 20240912 | 094100 | 537139270 | 18770 | 18860 | 18860 | 18770 | 913 |
| 546 | 20240912 | 094000 | 519969190 | 18880 | 18900 | 18900 | 18870 | 269 |
| 547 | 20240912 | 093900 | 514889240 | 18900 | 18960 | 18960 | 18900 | 160 |
| 548 | 20240912 | 093800 | 511861530 | 18950 | 18990 | 18990 | 18950 | 54 |
| 549 | 20240912 | 093700 | 510838150 | 18990 | 18940 | 18990 | 18940 | 303 |
| 550 | 20240912 | 093600 | 505091770 | 18950 | 18940 | 18950 | 18940 | 51 |
| 551 | 20240912 | 093500 | 504125820 | 18940 | 18950 | 18950 | 18940 | 40 |
| 552 | 20240912 | 093400 | 503367920 | 18890 | 18940 | 18950 | 18890 | 375 |
| 553 | 20240912 | 093300 | 496266320 | 18940 | 18950 | 18950 | 18900 | 180 |
| 554 | 20240912 | 093200 | 492858770 | 18900 | 18960 | 18960 | 18900 | 41 |
| 555 | 20240912 | 093100 | 492083440 | 18900 | 18950 | 18960 | 18900 | 84 |
| 556 | 20240912 | 093000 | 490495470 | 18960 | 18920 | 18960 | 18880 | 156 |
| 557 | 20240912 | 092900 | 487545350 | 18930 | 18940 | 18970 | 18930 | 288 |
| 558 | 20240912 | 092800 | 482089460 | 18950 | 19030 | 19030 | 18940 | 217 |
| 559 | 20240912 | 092700 | 477973830 | 19030 | 19040 | 19040 | 18980 | 873 |
| 560 | 20240912 | 092600 | 461367150 | 19060 | 19070 | 19080 | 19060 | 830 |
| 561 | 20240912 | 092500 | 445537970 | 19080 | 19080 | 19090 | 19060 | 433 |
| 562 | 20240912 | 092400 | 437276460 | 19070 | 19050 | 19090 | 19040 | 1092 |
| 563 | 20240912 | 092300 | 416470490 | 19050 | 19050 | 19050 | 19050 | 1210 |
| 564 | 20240912 | 092200 | 393419990 | 19040 | 18970 | 19050 | 18970 | 2586 |
| 565 | 20240912 | 092100 | 344233180 | 18970 | 18960 | 18980 | 18940 | 270 |
| 566 | 20240912 | 092000 | 339113300 | 18960 | 18970 | 18970 | 18960 | 181 |
| 567 | 20240912 | 091900 | 335679750 | 18950 | 18900 | 18950 | 18900 | 326 |
| 568 | 20240912 | 091800 | 329512930 | 18900 | 18850 | 18920 | 18850 | 2022 |
| 569 | 20240912 | 091700 | 291307780 | 18850 | 18880 | 18880 | 18850 | 143 |
| 570 | 20240912 | 091600 | 288609590 | 18880 | 18880 | 18880 | 18770 | 79 |
| 571 | 20240912 | 091500 | 287123570 | 18880 | 18830 | 18900 | 18830 | 697 |
| 572 | 20240912 | 091400 | 273980550 | 18800 | 18700 | 18830 | 18700 | 56 |
| 573 | 20240912 | 091300 | 272927610 | 18700 | 18660 | 18850 | 18650 | 92 |
| 574 | 20240912 | 091200 | 271210560 | 18660 | 18870 | 18870 | 18630 | 444 |
| 575 | 20240912 | 091100 | 262878630 | 18870 | 18870 | 18870 | 18830 | 174 |
| 576 | 20240912 | 091000 | 259595290 | 18810 | 18720 | 18870 | 18700 | 346 |
| 577 | 20240912 | 090900 | 253082740 | 18670 | 18700 | 18810 | 18610 | 484 |
| 578 | 20240912 | 090800 | 244011380 | 18650 | 18730 | 18750 | 18650 | 768 |
| 579 | 20240912 | 090700 | 229637530 | 18730 | 18760 | 18810 | 18710 | 980 |
| 580 | 20240912 | 090600 | 211272720 | 18780 | 18970 | 18970 | 18760 | 694 |
| 581 | 20240912 | 090500 | 198220140 | 18880 | 18900 | 18990 | 18880 | 599 |
| 582 | 20240912 | 090400 | 186878840 | 18780 | 18830 | 18980 | 18780 | 1309 |
| 583 | 20240912 | 090300 | 162231460 | 18830 | 18790 | 19000 | 18790 | 733 |
| 584 | 20240912 | 090200 | 148401190 | 18820 | 18830 | 18860 | 18780 | 711 |
| 585 | 20240912 | 090100 | 135019950 | 18830 | 18990 | 19030 | 18830 | 3534 |
| 586 | 20240912 | 090000 | 68205230 | 18990 | 19000 | 19040 | 18870 | 3591 |