32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240911 | 191100 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 4053 |
| 3 | 20240911 | 191000 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 4 | 20240911 | 190900 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 5 | 20240911 | 190800 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 6 | 20240911 | 190700 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 7 | 20240911 | 190600 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 8 | 20240911 | 190500 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 9 | 20240911 | 190400 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 10 | 20240911 | 190300 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 11 | 20240911 | 190200 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 12 | 20240911 | 190100 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 13 | 20240911 | 190000 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 14 | 20240911 | 185900 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 15 | 20240911 | 185800 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 16 | 20240911 | 185700 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 17 | 20240911 | 185600 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 18 | 20240911 | 185500 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 19 | 20240911 | 185400 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 20 | 20240911 | 185300 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 21 | 20240911 | 185200 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 22 | 20240911 | 185100 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 23 | 20240911 | 185000 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 24 | 20240911 | 184900 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 25 | 20240911 | 184800 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 26 | 20240911 | 184700 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 27 | 20240911 | 184600 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 28 | 20240911 | 184500 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 29 | 20240911 | 184400 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 30 | 20240911 | 184300 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 31 | 20240911 | 184200 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 32 | 20240911 | 184100 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 4053 |
| 33 | 20240911 | 184000 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 34 | 20240911 | 183900 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 35 | 20240911 | 183800 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 36 | 20240911 | 183700 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 37 | 20240911 | 183600 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 38 | 20240911 | 183500 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 39 | 20240911 | 183400 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 40 | 20240911 | 183300 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 41 | 20240911 | 183200 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 42 | 20240911 | 183100 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 43 | 20240911 | 183000 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 44 | 20240911 | 182900 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 45 | 20240911 | 182800 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 46 | 20240911 | 182700 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 47 | 20240911 | 182600 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 48 | 20240911 | 182500 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 49 | 20240911 | 182400 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 50 | 20240911 | 182300 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 51 | 20240911 | 182200 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 52 | 20240911 | 182100 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 53 | 20240911 | 182000 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 54 | 20240911 | 181900 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 55 | 20240911 | 181800 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 56 | 20240911 | 181700 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 57 | 20240911 | 181600 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 58 | 20240911 | 181500 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 59 | 20240911 | 181400 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 60 | 20240911 | 181300 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 61 | 20240911 | 181200 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 62 | 20240911 | 181100 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 4053 |
| 63 | 20240911 | 181000 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 64 | 20240911 | 180900 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 65 | 20240911 | 180800 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 66 | 20240911 | 180700 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 67 | 20240911 | 180600 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 68 | 20240911 | 180500 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 69 | 20240911 | 180400 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 70 | 20240911 | 180300 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 71 | 20240911 | 180200 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 72 | 20240911 | 180100 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 73 | 20240911 | 180000 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 74 | 20240911 | 175900 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 75 | 20240911 | 175800 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 76 | 20240911 | 175700 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 77 | 20240911 | 175600 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 78 | 20240911 | 175500 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 79 | 20240911 | 175400 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 80 | 20240911 | 175300 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 81 | 20240911 | 175200 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 82 | 20240911 | 175100 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 83 | 20240911 | 175000 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 84 | 20240911 | 174900 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 85 | 20240911 | 174800 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 86 | 20240911 | 174700 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 87 | 20240911 | 174600 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 88 | 20240911 | 174500 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 89 | 20240911 | 174400 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 90 | 20240911 | 174300 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 91 | 20240911 | 174200 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 92 | 20240911 | 174100 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 4053 |
| 93 | 20240911 | 174000 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 94 | 20240911 | 173900 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 95 | 20240911 | 173800 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 96 | 20240911 | 173700 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 97 | 20240911 | 173600 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 98 | 20240911 | 173500 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 99 | 20240911 | 173400 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 100 | 20240911 | 173300 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 101 | 20240911 | 173200 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 102 | 20240911 | 173100 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 103 | 20240911 | 173000 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 104 | 20240911 | 172900 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 105 | 20240911 | 172800 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 106 | 20240911 | 172700 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 107 | 20240911 | 172600 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 108 | 20240911 | 172500 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 109 | 20240911 | 172400 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 110 | 20240911 | 172300 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 111 | 20240911 | 172200 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 112 | 20240911 | 172100 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 113 | 20240911 | 172000 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 114 | 20240911 | 171900 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 115 | 20240911 | 171800 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 116 | 20240911 | 171700 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 117 | 20240911 | 171600 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 118 | 20240911 | 171500 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 119 | 20240911 | 171400 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 120 | 20240911 | 171300 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 121 | 20240911 | 171200 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 122 | 20240911 | 171100 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 4053 |
| 123 | 20240911 | 171000 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 124 | 20240911 | 170900 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 125 | 20240911 | 170800 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 126 | 20240911 | 170700 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 127 | 20240911 | 170600 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 128 | 20240911 | 170500 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 129 | 20240911 | 170400 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 130 | 20240911 | 170300 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 131 | 20240911 | 170200 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 132 | 20240911 | 170100 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 133 | 20240911 | 170000 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 134 | 20240911 | 165900 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 135 | 20240911 | 165800 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 136 | 20240911 | 165700 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 137 | 20240911 | 165600 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 138 | 20240911 | 165500 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 139 | 20240911 | 165400 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 140 | 20240911 | 165300 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 141 | 20240911 | 165200 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 142 | 20240911 | 165100 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 143 | 20240911 | 165000 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 144 | 20240911 | 164900 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 145 | 20240911 | 164800 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 146 | 20240911 | 164700 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 147 | 20240911 | 164600 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 148 | 20240911 | 164500 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 149 | 20240911 | 164400 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 150 | 20240911 | 164300 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 151 | 20240911 | 164200 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 152 | 20240911 | 164100 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 4053 |
| 153 | 20240911 | 164000 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 154 | 20240911 | 163900 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 155 | 20240911 | 163800 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 156 | 20240911 | 163700 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 157 | 20240911 | 163600 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 158 | 20240911 | 163500 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 159 | 20240911 | 163400 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 160 | 20240911 | 163300 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 161 | 20240911 | 163200 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 162 | 20240911 | 163100 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 163 | 20240911 | 163000 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 164 | 20240911 | 162900 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 165 | 20240911 | 162800 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 166 | 20240911 | 162700 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 167 | 20240911 | 162600 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 168 | 20240911 | 162500 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 169 | 20240911 | 162400 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 170 | 20240911 | 162300 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 171 | 20240911 | 162200 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 172 | 20240911 | 162100 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 173 | 20240911 | 162000 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 174 | 20240911 | 161900 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 175 | 20240911 | 161800 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 176 | 20240911 | 161700 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 177 | 20240911 | 161600 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 178 | 20240911 | 161500 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 179 | 20240911 | 161400 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 180 | 20240911 | 161300 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 181 | 20240911 | 161200 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 182 | 20240911 | 161100 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 4053 |
| 183 | 20240911 | 161000 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 184 | 20240911 | 160900 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 185 | 20240911 | 160800 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 186 | 20240911 | 160700 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 187 | 20240911 | 160600 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 188 | 20240911 | 160500 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 189 | 20240911 | 160400 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 190 | 20240911 | 160300 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 191 | 20240911 | 160200 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 192 | 20240911 | 160100 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 193 | 20240911 | 160000 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 194 | 20240911 | 155900 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 195 | 20240911 | 155800 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 196 | 20240911 | 155700 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 197 | 20240911 | 155600 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 198 | 20240911 | 155500 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 199 | 20240911 | 155400 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 200 | 20240911 | 155300 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 201 | 20240911 | 155200 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 202 | 20240911 | 155100 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 203 | 20240911 | 155000 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 204 | 20240911 | 154900 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 205 | 20240911 | 154800 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 206 | 20240911 | 154700 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 207 | 20240911 | 154600 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 208 | 20240911 | 154500 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 209 | 20240911 | 154400 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 210 | 20240911 | 154300 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 211 | 20240911 | 154200 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 212 | 20240911 | 154100 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 4053 |
| 213 | 20240911 | 154000 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 214 | 20240911 | 153900 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 215 | 20240911 | 153800 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 216 | 20240911 | 153700 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 217 | 20240911 | 153600 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 218 | 20240911 | 153500 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 219 | 20240911 | 153400 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 220 | 20240911 | 153300 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 221 | 20240911 | 153200 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 222 | 20240911 | 153100 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 0 |
| 223 | 20240911 | 153000 | 3297711830 | 17720 | 17720 | 17720 | 17720 | 4053 |
| 224 | 20240911 | 152900 | 3225892670 | 17750 | 17750 | 17750 | 17750 | 0 |
| 225 | 20240911 | 152800 | 3225892670 | 17750 | 17750 | 17750 | 17750 | 0 |
| 226 | 20240911 | 152700 | 3225892670 | 17750 | 17750 | 17750 | 17750 | 0 |
| 227 | 20240911 | 152600 | 3225892670 | 17750 | 17750 | 17750 | 17750 | 0 |
| 228 | 20240911 | 152500 | 3225892670 | 17750 | 17750 | 17750 | 17750 | 0 |
| 229 | 20240911 | 152400 | 3225892670 | 17750 | 17750 | 17750 | 17750 | 0 |
| 230 | 20240911 | 152300 | 3225892670 | 17750 | 17750 | 17750 | 17750 | 0 |
| 231 | 20240911 | 152200 | 3225892670 | 17750 | 17750 | 17750 | 17750 | 0 |
| 232 | 20240911 | 152100 | 3225892670 | 17750 | 17750 | 17750 | 17750 | 0 |
| 233 | 20240911 | 152000 | 3225892670 | 17750 | 17750 | 17750 | 17750 | 0 |
| 234 | 20240911 | 151900 | 3225892670 | 17750 | 17720 | 17750 | 17720 | 911 |
| 235 | 20240911 | 151800 | 3209738710 | 17720 | 17730 | 17730 | 17720 | 333 |
| 236 | 20240911 | 151700 | 3203837620 | 17730 | 17730 | 17730 | 17730 | 121 |
| 237 | 20240911 | 151600 | 3201692290 | 17750 | 17740 | 17750 | 17740 | 120 |
| 238 | 20240911 | 151500 | 3199562860 | 17740 | 17740 | 17740 | 17740 | 12 |
| 239 | 20240911 | 151400 | 3199349980 | 17750 | 17740 | 17750 | 17740 | 6 |
| 240 | 20240911 | 151300 | 3199243490 | 17740 | 17720 | 17740 | 17710 | 642 |
| 241 | 20240911 | 151200 | 3187866240 | 17720 | 17730 | 17730 | 17720 | 177 |
| 242 | 20240911 | 151100 | 3184728580 | 17730 | 17730 | 17730 | 17730 | 0 |
| 243 | 20240911 | 151000 | 3184728580 | 17730 | 17740 | 17740 | 17730 | 196 |
| 244 | 20240911 | 150900 | 3181251600 | 17740 | 17750 | 17750 | 17740 | 138 |
| 245 | 20240911 | 150800 | 3178803430 | 17750 | 17750 | 17750 | 17750 | 10 |
| 246 | 20240911 | 150700 | 3178625930 | 17750 | 17750 | 17750 | 17740 | 554 |
| 247 | 20240911 | 150600 | 3168797030 | 17740 | 17740 | 17750 | 17740 | 250 |
| 248 | 20240911 | 150500 | 3164361100 | 17750 | 17750 | 17750 | 17740 | 434 |
| 249 | 20240911 | 150400 | 3156658310 | 17750 | 17790 | 17790 | 17750 | 873 |
| 250 | 20240911 | 150300 | 3141154150 | 17790 | 17790 | 17790 | 17790 | 987 |
| 251 | 20240911 | 150200 | 3123595420 | 17770 | 17760 | 17770 | 17750 | 901 |
| 252 | 20240911 | 150100 | 3107594110 | 17770 | 17790 | 17790 | 17770 | 290 |
| 253 | 20240911 | 150000 | 3102435150 | 17800 | 17790 | 17800 | 17790 | 10 |
| 254 | 20240911 | 145900 | 3102257170 | 17810 | 17830 | 17830 | 17810 | 565 |
| 255 | 20240911 | 145800 | 3092191240 | 17820 | 17810 | 17820 | 17810 | 960 |
| 256 | 20240911 | 145700 | 3075091320 | 17810 | 17790 | 17810 | 17790 | 540 |
| 257 | 20240911 | 145600 | 3065479220 | 17790 | 17790 | 17790 | 17790 | 342 |
| 258 | 20240911 | 145500 | 3059395040 | 17770 | 17770 | 17790 | 17760 | 513 |
| 259 | 20240911 | 145400 | 3050276000 | 17770 | 17810 | 17810 | 17770 | 1110 |
| 260 | 20240911 | 145300 | 3030512870 | 17810 | 17820 | 17820 | 17810 | 166 |
| 261 | 20240911 | 145200 | 3027554760 | 17820 | 17820 | 17820 | 17810 | 709 |
| 262 | 20240911 | 145100 | 3014923470 | 17820 | 17840 | 17840 | 17810 | 258 |
| 263 | 20240911 | 145000 | 3010323110 | 17840 | 17840 | 17850 | 17840 | 791 |
| 264 | 20240911 | 144900 | 2996211550 | 17840 | 17840 | 17850 | 17840 | 805 |
| 265 | 20240911 | 144800 | 2981850110 | 17830 | 17820 | 17830 | 17820 | 565 |
| 266 | 20240911 | 144700 | 2971780640 | 17820 | 17810 | 17820 | 17810 | 214 |
| 267 | 20240911 | 144600 | 2967969250 | 17810 | 17810 | 17810 | 17810 | 288 |
| 268 | 20240911 | 144500 | 2962839970 | 17800 | 17800 | 17800 | 17800 | 159 |
| 269 | 20240911 | 144400 | 2960009770 | 17800 | 17800 | 17810 | 17800 | 452 |
| 270 | 20240911 | 144300 | 2951962590 | 17810 | 17790 | 17810 | 17790 | 638 |
| 271 | 20240911 | 144200 | 2940607430 | 17750 | 17770 | 17780 | 17750 | 626 |
| 272 | 20240911 | 144100 | 2929489410 | 17770 | 17770 | 17770 | 17770 | 122 |
| 273 | 20240911 | 144000 | 2927321470 | 17750 | 17730 | 17770 | 17730 | 146 |
| 274 | 20240911 | 143900 | 2924731620 | 17740 | 17770 | 17770 | 17720 | 983 |
| 275 | 20240911 | 143800 | 2907277050 | 17780 | 17780 | 17780 | 17780 | 379 |
| 276 | 20240911 | 143700 | 2900538430 | 17780 | 17780 | 17790 | 17780 | 168 |
| 277 | 20240911 | 143600 | 2897551310 | 17780 | 17770 | 17780 | 17770 | 206 |
| 278 | 20240911 | 143500 | 2893888660 | 17780 | 17770 | 17780 | 17770 | 264 |
| 279 | 20240911 | 143400 | 2889195740 | 17770 | 17780 | 17780 | 17770 | 464 |
| 280 | 20240911 | 143300 | 2880945930 | 17790 | 17790 | 17800 | 17790 | 318 |
| 281 | 20240911 | 143200 | 2875288700 | 17790 | 17760 | 17790 | 17760 | 497 |
| 282 | 20240911 | 143100 | 2866454530 | 17750 | 17710 | 17750 | 17710 | 802 |
| 283 | 20240911 | 143000 | 2852241900 | 17710 | 17680 | 17710 | 17680 | 634 |
| 284 | 20240911 | 142900 | 2841018690 | 17680 | 17690 | 17700 | 17670 | 2328 |
| 285 | 20240911 | 142800 | 2799854490 | 17690 | 17750 | 17750 | 17690 | 567 |
| 286 | 20240911 | 142700 | 2789805500 | 17750 | 17740 | 17750 | 17740 | 225 |
| 287 | 20240911 | 142600 | 2785813250 | 17730 | 17790 | 17790 | 17720 | 387 |
| 288 | 20240911 | 142500 | 2778938350 | 17790 | 17740 | 17790 | 17740 | 163 |
| 289 | 20240911 | 142400 | 2776038640 | 17730 | 17770 | 17780 | 17730 | 991 |
| 290 | 20240911 | 142300 | 2758431020 | 17770 | 17780 | 17780 | 17770 | 222 |
| 291 | 20240911 | 142200 | 2754484410 | 17780 | 17790 | 17790 | 17760 | 378 |
| 292 | 20240911 | 142100 | 2747766800 | 17790 | 17790 | 17790 | 17780 | 576 |
| 293 | 20240911 | 142000 | 2737520250 | 17800 | 17800 | 17810 | 17790 | 975 |
| 294 | 20240911 | 141900 | 2720165180 | 17810 | 17810 | 17810 | 17810 | 244 |
| 295 | 20240911 | 141800 | 2715819540 | 17810 | 17830 | 17830 | 17810 | 596 |
| 296 | 20240911 | 141700 | 2705198290 | 17830 | 17820 | 17830 | 17820 | 198 |
| 297 | 20240911 | 141600 | 2701669870 | 17830 | 17830 | 17830 | 17830 | 482 |
| 298 | 20240911 | 141500 | 2693075810 | 17820 | 17840 | 17840 | 17820 | 487 |
| 299 | 20240911 | 141400 | 2684391110 | 17840 | 17840 | 17850 | 17830 | 391 |
| 300 | 20240911 | 141300 | 2677415700 | 17830 | 17820 | 17830 | 17820 | 345 |
| 301 | 20240911 | 141200 | 2671264650 | 17820 | 17800 | 17820 | 17800 | 381 |
| 302 | 20240911 | 141100 | 2664477660 | 17800 | 17800 | 17810 | 17800 | 523 |
| 303 | 20240911 | 141000 | 2655166660 | 17800 | 17810 | 17810 | 17790 | 669 |
| 304 | 20240911 | 140900 | 2643258470 | 17810 | 17800 | 17810 | 17800 | 159 |
| 305 | 20240911 | 140800 | 2640427510 | 17800 | 17780 | 17800 | 17780 | 563 |
| 306 | 20240911 | 140700 | 2630409370 | 17780 | 17780 | 17800 | 17750 | 499 |
| 307 | 20240911 | 140600 | 2621532850 | 17780 | 17780 | 17820 | 17780 | 1233 |
| 308 | 20240911 | 140500 | 2599589640 | 17780 | 17740 | 17780 | 17740 | 2316 |
| 309 | 20240911 | 140400 | 2558451430 | 17740 | 17740 | 17750 | 17740 | 304 |
| 310 | 20240911 | 140300 | 2553056110 | 17750 | 17760 | 17760 | 17750 | 277 |
| 311 | 20240911 | 140200 | 2548137580 | 17760 | 17700 | 17770 | 17700 | 1824 |
| 312 | 20240911 | 140100 | 2515783670 | 17700 | 17700 | 17700 | 17700 | 173 |
| 313 | 20240911 | 140000 | 2512721570 | 17700 | 17700 | 17700 | 17690 | 495 |
| 314 | 20240911 | 135900 | 2503960480 | 17700 | 17680 | 17700 | 17680 | 220 |
| 315 | 20240911 | 135800 | 2500068110 | 17690 | 17690 | 17690 | 17680 | 45 |
| 316 | 20240911 | 135700 | 2499272110 | 17690 | 17690 | 17700 | 17690 | 325 |
| 317 | 20240911 | 135600 | 2493522710 | 17680 | 17680 | 17690 | 17680 | 129 |
| 318 | 20240911 | 135500 | 2491241900 | 17680 | 17690 | 17690 | 17680 | 47 |
| 319 | 20240911 | 135400 | 2490410880 | 17690 | 17680 | 17690 | 17670 | 1645 |
| 320 | 20240911 | 135300 | 2461339470 | 17680 | 17680 | 17680 | 17670 | 78 |
| 321 | 20240911 | 135200 | 2459961040 | 17680 | 17680 | 17680 | 17680 | 203 |
| 322 | 20240911 | 135100 | 2456372000 | 17690 | 17680 | 17690 | 17680 | 18 |
| 323 | 20240911 | 135000 | 2456053650 | 17690 | 17680 | 17690 | 17680 | 13 |
| 324 | 20240911 | 134900 | 2455823790 | 17690 | 17690 | 17690 | 17690 | 302 |
| 325 | 20240911 | 134800 | 2450481410 | 17700 | 17720 | 17720 | 17690 | 272 |
| 326 | 20240911 | 134700 | 2445664300 | 17720 | 17730 | 17730 | 17720 | 8 |
| 327 | 20240911 | 134600 | 2445522530 | 17720 | 17680 | 17720 | 17680 | 1299 |
| 328 | 20240911 | 134500 | 2422546300 | 17690 | 17680 | 17690 | 17680 | 115 |
| 329 | 20240911 | 134400 | 2420512490 | 17680 | 17720 | 17720 | 17670 | 1618 |
| 330 | 20240911 | 134300 | 2391904890 | 17720 | 17680 | 17720 | 17680 | 2008 |
| 331 | 20240911 | 134200 | 2356385250 | 17680 | 17710 | 17710 | 17670 | 281 |
| 332 | 20240911 | 134100 | 2351413950 | 17700 | 17720 | 17720 | 17700 | 546 |
| 333 | 20240911 | 134000 | 2341744020 | 17730 | 17760 | 17760 | 17730 | 1166 |
| 334 | 20240911 | 133900 | 2321059640 | 17760 | 17740 | 17770 | 17740 | 370 |
| 335 | 20240911 | 133800 | 2314495530 | 17740 | 17740 | 17740 | 17740 | 45 |
| 336 | 20240911 | 133700 | 2313697230 | 17740 | 17740 | 17740 | 17740 | 5 |
| 337 | 20240911 | 133600 | 2313608530 | 17750 | 17770 | 17770 | 17750 | 427 |
| 338 | 20240911 | 133500 | 2306024290 | 17780 | 17790 | 17790 | 17780 | 663 |
| 339 | 20240911 | 133400 | 2294236130 | 17790 | 17720 | 17790 | 17720 | 1634 |
| 340 | 20240911 | 133300 | 2265241110 | 17710 | 17700 | 17710 | 17700 | 274 |
| 341 | 20240911 | 133200 | 2260391290 | 17700 | 17690 | 17700 | 17690 | 124 |
| 342 | 20240911 | 133100 | 2258197660 | 17680 | 17710 | 17710 | 17680 | 14 |
| 343 | 20240911 | 133000 | 2257949810 | 17700 | 17700 | 17700 | 17700 | 0 |
| 344 | 20240911 | 132900 | 2257949810 | 17700 | 17700 | 17700 | 17700 | 1 |
| 345 | 20240911 | 132800 | 2257932110 | 17700 | 17700 | 17720 | 17700 | 3 |
| 346 | 20240911 | 132700 | 2257878990 | 17710 | 17700 | 17720 | 17700 | 366 |
| 347 | 20240911 | 132600 | 2251399830 | 17700 | 17670 | 17720 | 17670 | 1361 |
| 348 | 20240911 | 132500 | 2227345160 | 17670 | 17670 | 17670 | 17670 | 502 |
| 349 | 20240911 | 132400 | 2218474820 | 17670 | 17680 | 17680 | 17670 | 99 |
| 350 | 20240911 | 132300 | 2216725250 | 17680 | 17670 | 17680 | 17670 | 19 |
| 351 | 20240911 | 132200 | 2216389350 | 17670 | 17670 | 17670 | 17660 | 1959 |
| 352 | 20240911 | 132100 | 2181773930 | 17660 | 17680 | 17680 | 17660 | 1292 |
| 353 | 20240911 | 132000 | 2158944570 | 17680 | 17680 | 17680 | 17670 | 23 |
| 354 | 20240911 | 131900 | 2158537950 | 17680 | 17670 | 17700 | 17670 | 79 |
| 355 | 20240911 | 131800 | 2157141220 | 17690 | 17690 | 17690 | 17690 | 7 |
| 356 | 20240911 | 131700 | 2157017390 | 17710 | 17710 | 17710 | 17710 | 0 |
| 357 | 20240911 | 131600 | 2157017390 | 17710 | 17710 | 17710 | 17710 | 117 |
| 358 | 20240911 | 131500 | 2154945320 | 17720 | 17720 | 17720 | 17720 | 394 |
| 359 | 20240911 | 131400 | 2147963640 | 17730 | 17710 | 17730 | 17710 | 1194 |
| 360 | 20240911 | 131300 | 2126808280 | 17710 | 17690 | 17710 | 17680 | 296 |
| 361 | 20240911 | 131200 | 2121569840 | 17680 | 17690 | 17690 | 17670 | 1298 |
| 362 | 20240911 | 131100 | 2098613650 | 17700 | 17700 | 17700 | 17700 | 0 |
| 363 | 20240911 | 131000 | 2098613650 | 17700 | 17700 | 17700 | 17700 | 1 |
| 364 | 20240911 | 130900 | 2098595950 | 17690 | 17700 | 17700 | 17690 | 178 |
| 365 | 20240911 | 130800 | 2095445510 | 17700 | 17690 | 17700 | 17690 | 221 |
| 366 | 20240911 | 130700 | 2091533820 | 17690 | 17690 | 17700 | 17680 | 204 |
| 367 | 20240911 | 130600 | 2087927020 | 17690 | 17690 | 17690 | 17690 | 1 |
| 368 | 20240911 | 130500 | 2087909330 | 17670 | 17680 | 17680 | 17670 | 617 |
| 369 | 20240911 | 130400 | 2077003590 | 17680 | 17690 | 17690 | 17680 | 22 |
| 370 | 20240911 | 130300 | 2076614550 | 17700 | 17700 | 17700 | 17700 | 811 |
| 371 | 20240911 | 130200 | 2062259850 | 17700 | 17700 | 17710 | 17700 | 57 |
| 372 | 20240911 | 130100 | 2061250940 | 17700 | 17700 | 17720 | 17690 | 152 |
| 373 | 20240911 | 130000 | 2058561320 | 17690 | 17680 | 17710 | 17680 | 225 |
| 374 | 20240911 | 125900 | 2054579550 | 17690 | 17700 | 17700 | 17690 | 10 |
| 375 | 20240911 | 125800 | 2054402620 | 17710 | 17710 | 17710 | 17710 | 11 |
| 376 | 20240911 | 125700 | 2054207810 | 17710 | 17720 | 17720 | 17700 | 520 |
| 377 | 20240911 | 125600 | 2044996980 | 17710 | 17700 | 17710 | 17700 | 428 |
| 378 | 20240911 | 125500 | 2037419050 | 17700 | 17700 | 17700 | 17700 | 1 |
| 379 | 20240911 | 125400 | 2037401350 | 17700 | 17700 | 17700 | 17700 | 0 |
| 380 | 20240911 | 125300 | 2037401350 | 17700 | 17700 | 17700 | 17700 | 0 |
| 381 | 20240911 | 125200 | 2037401350 | 17700 | 17700 | 17700 | 17700 | 450 |
| 382 | 20240911 | 125100 | 2029436350 | 17700 | 17700 | 17700 | 17700 | 5 |
| 383 | 20240911 | 125000 | 2029347850 | 17700 | 17700 | 17710 | 17700 | 583 |
| 384 | 20240911 | 124900 | 2019028250 | 17690 | 17680 | 17690 | 17680 | 50 |
| 385 | 20240911 | 124800 | 2018143950 | 17680 | 17690 | 17690 | 17680 | 5 |
| 386 | 20240911 | 124700 | 2018055520 | 17690 | 17690 | 17690 | 17690 | 639 |
| 387 | 20240911 | 124600 | 2006751610 | 17680 | 17680 | 17680 | 17680 | 179 |
| 388 | 20240911 | 124500 | 2003586890 | 17690 | 17680 | 17700 | 17680 | 556 |
| 389 | 20240911 | 124400 | 1993749500 | 17690 | 17680 | 17690 | 17680 | 41 |
| 390 | 20240911 | 124300 | 1993024610 | 17700 | 17700 | 17700 | 17700 | 0 |
| 391 | 20240911 | 124200 | 1993024610 | 17700 | 17700 | 17700 | 17700 | 0 |
| 392 | 20240911 | 124100 | 1993024610 | 17700 | 17690 | 17700 | 17670 | 611 |
| 393 | 20240911 | 124000 | 1982222570 | 17700 | 17680 | 17700 | 17680 | 84 |
| 394 | 20240911 | 123900 | 1980735790 | 17680 | 17680 | 17700 | 17680 | 746 |
| 395 | 20240911 | 123800 | 1967546490 | 17680 | 17680 | 17680 | 17680 | 0 |
| 396 | 20240911 | 123700 | 1967546490 | 17680 | 17680 | 17680 | 17680 | 1 |
| 397 | 20240911 | 123600 | 1967528810 | 17680 | 17680 | 17680 | 17680 | 147 |
| 398 | 20240911 | 123500 | 1964929850 | 17680 | 17680 | 17680 | 17680 | 1 |
| 399 | 20240911 | 123400 | 1964912170 | 17670 | 17670 | 17670 | 17670 | 198 |
| 400 | 20240911 | 123300 | 1961413510 | 17670 | 17680 | 17680 | 17670 | 102 |
| 401 | 20240911 | 123200 | 1959611150 | 17670 | 17670 | 17670 | 17660 | 2722 |
| 402 | 20240911 | 123100 | 1911515810 | 17690 | 17690 | 17690 | 17680 | 62 |
| 403 | 20240911 | 123000 | 1910419630 | 17680 | 17680 | 17690 | 17680 | 302 |
| 404 | 20240911 | 122900 | 1905080250 | 17700 | 17700 | 17700 | 17700 | 0 |
| 405 | 20240911 | 122800 | 1905080250 | 17700 | 17700 | 17700 | 17700 | 0 |
| 406 | 20240911 | 122700 | 1905080250 | 17700 | 17700 | 17700 | 17700 | 1 |
| 407 | 20240911 | 122600 | 1905062550 | 17680 | 17680 | 17680 | 17680 | 263 |
| 408 | 20240911 | 122500 | 1900412710 | 17680 | 17680 | 17680 | 17680 | 100 |
| 409 | 20240911 | 122400 | 1898644710 | 17700 | 17700 | 17700 | 17700 | 0 |
| 410 | 20240911 | 122300 | 1898644710 | 17700 | 17700 | 17700 | 17700 | 310 |
| 411 | 20240911 | 122200 | 1893157710 | 17700 | 17670 | 17700 | 17670 | 491 |
| 412 | 20240911 | 122100 | 1884469170 | 17690 | 17690 | 17690 | 17690 | 0 |
| 413 | 20240911 | 122000 | 1884469170 | 17690 | 17690 | 17690 | 17690 | 2 |
| 414 | 20240911 | 121900 | 1884433790 | 17690 | 17680 | 17690 | 17680 | 16 |
| 415 | 20240911 | 121800 | 1884150890 | 17680 | 17680 | 17680 | 17670 | 316 |
| 416 | 20240911 | 121700 | 1878564130 | 17680 | 17680 | 17680 | 17680 | 0 |
| 417 | 20240911 | 121600 | 1878564130 | 17680 | 17680 | 17680 | 17680 | 1 |
| 418 | 20240911 | 121500 | 1878546450 | 17670 | 17670 | 17680 | 17650 | 401 |
| 419 | 20240911 | 121400 | 1871461560 | 17670 | 17680 | 17680 | 17640 | 2596 |
| 420 | 20240911 | 121300 | 1825611570 | 17670 | 17670 | 17670 | 17670 | 200 |
| 421 | 20240911 | 121200 | 1822077570 | 17670 | 17680 | 17680 | 17670 | 1946 |
| 422 | 20240911 | 121100 | 1787691640 | 17680 | 17670 | 17680 | 17670 | 70 |
| 423 | 20240911 | 121000 | 1786454180 | 17680 | 17680 | 17690 | 17680 | 914 |
| 424 | 20240911 | 120900 | 1770288160 | 17690 | 17690 | 17690 | 17690 | 2 |
| 425 | 20240911 | 120800 | 1770252780 | 17690 | 17680 | 17690 | 17680 | 59 |
| 426 | 20240911 | 120700 | 1769209560 | 17680 | 17680 | 17680 | 17680 | 31 |
| 427 | 20240911 | 120600 | 1768661480 | 17680 | 17700 | 17700 | 17680 | 93 |
| 428 | 20240911 | 120500 | 1767016600 | 17700 | 17700 | 17700 | 17700 | 20 |
| 429 | 20240911 | 120400 | 1766662600 | 17700 | 17700 | 17700 | 17700 | 0 |
| 430 | 20240911 | 120300 | 1766662600 | 17700 | 17700 | 17700 | 17700 | 0 |
| 431 | 20240911 | 120200 | 1766662600 | 17700 | 17700 | 17700 | 17700 | 182 |
| 432 | 20240911 | 120100 | 1763441200 | 17690 | 17680 | 17690 | 17680 | 281 |
| 433 | 20240911 | 120000 | 1758471230 | 17680 | 17680 | 17680 | 17680 | 0 |
| 434 | 20240911 | 115900 | 1758471230 | 17680 | 17680 | 17680 | 17680 | 388 |
| 435 | 20240911 | 115800 | 1751611390 | 17690 | 17690 | 17690 | 17690 | 0 |
| 436 | 20240911 | 115700 | 1751611390 | 17690 | 17690 | 17690 | 17690 | 2 |
| 437 | 20240911 | 115600 | 1751576010 | 17690 | 17690 | 17690 | 17680 | 319 |
| 438 | 20240911 | 115500 | 1745935490 | 17690 | 17690 | 17690 | 17690 | 139 |
| 439 | 20240911 | 115400 | 1743476580 | 17680 | 17700 | 17700 | 17680 | 21 |
| 440 | 20240911 | 115300 | 1743105280 | 17700 | 17690 | 17700 | 17680 | 471 |
| 441 | 20240911 | 115200 | 1734773750 | 17700 | 17700 | 17700 | 17700 | 56 |
| 442 | 20240911 | 115100 | 1733782550 | 17700 | 17710 | 17710 | 17700 | 201 |
| 443 | 20240911 | 115000 | 1730224150 | 17720 | 17720 | 17720 | 17710 | 484 |
| 444 | 20240911 | 114900 | 1721647980 | 17720 | 17740 | 17740 | 17720 | 739 |
| 445 | 20240911 | 114800 | 1708545400 | 17740 | 17740 | 17740 | 17740 | 1 |
| 446 | 20240911 | 114700 | 1708527660 | 17720 | 17720 | 17720 | 17720 | 1 |
| 447 | 20240911 | 114600 | 1708509940 | 17740 | 17720 | 17740 | 17720 | 155 |
| 448 | 20240911 | 114500 | 1705762120 | 17720 | 17720 | 17720 | 17720 | 30 |
| 449 | 20240911 | 114400 | 1705230520 | 17720 | 17720 | 17720 | 17720 | 0 |
| 450 | 20240911 | 114300 | 1705230520 | 17720 | 17720 | 17720 | 17710 | 51 |
| 451 | 20240911 | 114200 | 1704327260 | 17720 | 17720 | 17720 | 17720 | 114 |
| 452 | 20240911 | 114100 | 1702307180 | 17720 | 17730 | 17730 | 17720 | 239 |
| 453 | 20240911 | 114000 | 1698070920 | 17740 | 17770 | 17770 | 17740 | 250 |
| 454 | 20240911 | 113900 | 1693631000 | 17770 | 17720 | 17800 | 17720 | 2065 |
| 455 | 20240911 | 113800 | 1656981420 | 17720 | 17700 | 17720 | 17690 | 341 |
| 456 | 20240911 | 113700 | 1650942680 | 17700 | 17700 | 17700 | 17700 | 6 |
| 457 | 20240911 | 113600 | 1650836480 | 17700 | 17700 | 17700 | 17700 | 52 |
| 458 | 20240911 | 113500 | 1649916080 | 17700 | 17690 | 17700 | 17690 | 135 |
| 459 | 20240911 | 113400 | 1647527890 | 17690 | 17680 | 17690 | 17680 | 9 |
| 460 | 20240911 | 113300 | 1647368720 | 17690 | 17690 | 17690 | 17690 | 0 |
| 461 | 20240911 | 113200 | 1647368720 | 17690 | 17690 | 17690 | 17690 | 1 |
| 462 | 20240911 | 113100 | 1647351030 | 17690 | 17710 | 17710 | 17690 | 127 |
| 463 | 20240911 | 113000 | 1645103060 | 17710 | 17710 | 17710 | 17700 | 216 |
| 464 | 20240911 | 112900 | 1641277720 | 17700 | 17700 | 17700 | 17700 | 3 |
| 465 | 20240911 | 112800 | 1641224620 | 17700 | 17680 | 17700 | 17680 | 908 |
| 466 | 20240911 | 112700 | 1625164400 | 17670 | 17680 | 17680 | 17670 | 1147 |
| 467 | 20240911 | 112600 | 1604896690 | 17680 | 17680 | 17680 | 17680 | 0 |
| 468 | 20240911 | 112500 | 1604896690 | 17680 | 17700 | 17700 | 17680 | 52 |
| 469 | 20240911 | 112400 | 1603976330 | 17700 | 17700 | 17700 | 17700 | 5 |
| 470 | 20240911 | 112300 | 1603887830 | 17690 | 17700 | 17700 | 17690 | 8 |
| 471 | 20240911 | 112200 | 1603746300 | 17680 | 17680 | 17680 | 17680 | 428 |
| 472 | 20240911 | 112100 | 1596179260 | 17680 | 17680 | 17680 | 17680 | 0 |
| 473 | 20240911 | 112000 | 1596179260 | 17680 | 17670 | 17680 | 17670 | 57 |
| 474 | 20240911 | 111900 | 1595171970 | 17670 | 17670 | 17670 | 17670 | 244 |
| 475 | 20240911 | 111800 | 1590860490 | 17670 | 17670 | 17670 | 17670 | 116 |
| 476 | 20240911 | 111700 | 1588810770 | 17690 | 17680 | 17690 | 17680 | 270 |
| 477 | 20240911 | 111600 | 1584037160 | 17680 | 17670 | 17680 | 17670 | 268 |
| 478 | 20240911 | 111500 | 1579300610 | 17670 | 17670 | 17670 | 17670 | 0 |
| 479 | 20240911 | 111400 | 1579300610 | 17670 | 17670 | 17670 | 17670 | 1 |
| 480 | 20240911 | 111300 | 1579282940 | 17670 | 17660 | 17670 | 17660 | 500 |
| 481 | 20240911 | 111200 | 1570452920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 482 | 20240911 | 111100 | 1570452920 | 17650 | 17650 | 17650 | 17650 | 6 |
| 483 | 20240911 | 111000 | 1570347020 | 17640 | 17640 | 17640 | 17640 | 163 |
| 484 | 20240911 | 110900 | 1567471700 | 17640 | 17640 | 17650 | 17640 | 511 |
| 485 | 20240911 | 110800 | 1558457520 | 17650 | 17650 | 17650 | 17640 | 131 |
| 486 | 20240911 | 110700 | 1556146610 | 17650 | 17630 | 17650 | 17630 | 452 |
| 487 | 20240911 | 110600 | 1548174900 | 17640 | 17630 | 17640 | 17630 | 12 |
| 488 | 20240911 | 110500 | 1547963330 | 17630 | 17610 | 17630 | 17610 | 671 |
| 489 | 20240911 | 110400 | 1536138500 | 17610 | 17640 | 17640 | 17610 | 2187 |
| 490 | 20240911 | 110300 | 1497594670 | 17650 | 17660 | 17660 | 17650 | 1053 |
| 491 | 20240911 | 110200 | 1479009120 | 17650 | 17640 | 17650 | 17640 | 360 |
| 492 | 20240911 | 110100 | 1472656120 | 17650 | 17650 | 17650 | 17650 | 1 |
| 493 | 20240911 | 110000 | 1472638470 | 17650 | 17650 | 17650 | 17650 | 395 |
| 494 | 20240911 | 105900 | 1465666720 | 17650 | 17640 | 17650 | 17640 | 16 |
| 495 | 20240911 | 105800 | 1465384470 | 17640 | 17640 | 17640 | 17640 | 84 |
| 496 | 20240911 | 105700 | 1463902710 | 17660 | 17660 | 17660 | 17660 | 0 |
| 497 | 20240911 | 105600 | 1463902710 | 17660 | 17660 | 17660 | 17660 | 20 |
| 498 | 20240911 | 105500 | 1463549510 | 17660 | 17670 | 17690 | 17660 | 1211 |
| 499 | 20240911 | 105400 | 1442148940 | 17690 | 17660 | 17690 | 17660 | 2 |
| 500 | 20240911 | 105300 | 1442113590 | 17670 | 17670 | 17670 | 17670 | 91 |
| 501 | 20240911 | 105200 | 1440505620 | 17700 | 17650 | 17700 | 17650 | 910 |
| 502 | 20240911 | 105100 | 1424438260 | 17650 | 17630 | 17650 | 17630 | 155 |
| 503 | 20240911 | 105000 | 1421705510 | 17630 | 17630 | 17630 | 17630 | 0 |
| 504 | 20240911 | 104900 | 1421705510 | 17630 | 17630 | 17630 | 17630 | 219 |
| 505 | 20240911 | 104800 | 1417844540 | 17630 | 17680 | 17680 | 17630 | 175 |
| 506 | 20240911 | 104700 | 1414755000 | 17720 | 17710 | 17730 | 17710 | 646 |
| 507 | 20240911 | 104600 | 1403309340 | 17700 | 17700 | 17700 | 17700 | 73 |
| 508 | 20240911 | 104500 | 1402017240 | 17700 | 17660 | 17700 | 17660 | 434 |
| 509 | 20240911 | 104400 | 1394344930 | 17670 | 17660 | 17670 | 17640 | 72 |
| 510 | 20240911 | 104300 | 1393074600 | 17660 | 17660 | 17660 | 17660 | 1 |
| 511 | 20240911 | 104200 | 1393056940 | 17670 | 17630 | 17670 | 17630 | 16 |
| 512 | 20240911 | 104100 | 1392774460 | 17630 | 17630 | 17630 | 17630 | 148 |
| 513 | 20240911 | 104000 | 1390165220 | 17660 | 17610 | 17670 | 17610 | 614 |
| 514 | 20240911 | 103900 | 1379352460 | 17600 | 17620 | 17620 | 17600 | 3718 |
| 515 | 20240911 | 103800 | 1313883950 | 17630 | 17630 | 17630 | 17630 | 132 |
| 516 | 20240911 | 103700 | 1311556790 | 17630 | 17630 | 17630 | 17630 | 56 |
| 517 | 20240911 | 103600 | 1310569510 | 17630 | 17620 | 17660 | 17620 | 756 |
| 518 | 20240911 | 103500 | 1297233910 | 17620 | 17650 | 17650 | 17600 | 1115 |
| 519 | 20240911 | 103400 | 1277580610 | 17650 | 17670 | 17670 | 17650 | 222 |
| 520 | 20240911 | 103300 | 1273660050 | 17670 | 17760 | 17760 | 17640 | 3556 |
| 521 | 20240911 | 103200 | 1210696690 | 17770 | 17800 | 17800 | 17770 | 733 |
| 522 | 20240911 | 103100 | 1197661500 | 17800 | 17760 | 17800 | 17760 | 1204 |
| 523 | 20240911 | 103000 | 1176246250 | 17760 | 17710 | 17760 | 17710 | 840 |
| 524 | 20240911 | 102900 | 1161344300 | 17710 | 17700 | 17710 | 17700 | 173 |
| 525 | 20240911 | 102800 | 1158281640 | 17700 | 17640 | 17720 | 17640 | 1893 |
| 526 | 20240911 | 102700 | 1124801950 | 17630 | 17630 | 17630 | 17630 | 528 |
| 527 | 20240911 | 102600 | 1115493310 | 17630 | 17650 | 17650 | 17630 | 1430 |
| 528 | 20240911 | 102500 | 1090259920 | 17660 | 17670 | 17670 | 17650 | 351 |
| 529 | 20240911 | 102400 | 1084060900 | 17670 | 17670 | 17670 | 17670 | 3 |
| 530 | 20240911 | 102300 | 1084007890 | 17670 | 17660 | 17670 | 17660 | 379 |
| 531 | 20240911 | 102200 | 1077314740 | 17680 | 17690 | 17690 | 17680 | 482 |
| 532 | 20240911 | 102100 | 1068788310 | 17690 | 17690 | 17690 | 17690 | 0 |
| 533 | 20240911 | 102000 | 1068788310 | 17690 | 17690 | 17690 | 17690 | 120 |
| 534 | 20240911 | 101900 | 1066665510 | 17690 | 17700 | 17700 | 17690 | 376 |
| 535 | 20240911 | 101800 | 1060011320 | 17700 | 17690 | 17700 | 17690 | 138 |
| 536 | 20240911 | 101700 | 1057569220 | 17700 | 17670 | 17700 | 17650 | 1164 |
| 537 | 20240911 | 101600 | 1037001090 | 17670 | 17660 | 17670 | 17660 | 196 |
| 538 | 20240911 | 101500 | 1033539660 | 17660 | 17660 | 17660 | 17660 | 525 |
| 539 | 20240911 | 101400 | 1024268160 | 17680 | 17610 | 17680 | 17610 | 355 |
| 540 | 20240911 | 101300 | 1018007350 | 17600 | 17600 | 17600 | 17600 | 108 |
| 541 | 20240911 | 101200 | 1016106550 | 17610 | 17600 | 17610 | 17600 | 629 |
| 542 | 20240911 | 101100 | 1005031040 | 17610 | 17630 | 17630 | 17610 | 915 |
| 543 | 20240911 | 101000 | 988906480 | 17640 | 17680 | 17680 | 17640 | 3575 |
| 544 | 20240911 | 100900 | 925759170 | 17680 | 17690 | 17690 | 17680 | 160 |
| 545 | 20240911 | 100800 | 922929370 | 17690 | 17680 | 17690 | 17680 | 255 |
| 546 | 20240911 | 100700 | 918420960 | 17690 | 17690 | 17700 | 17670 | 417 |
| 547 | 20240911 | 100600 | 911046580 | 17700 | 17690 | 17700 | 17690 | 453 |
| 548 | 20240911 | 100500 | 903029660 | 17690 | 17690 | 17690 | 17680 | 116 |
| 549 | 20240911 | 100400 | 900978210 | 17680 | 17690 | 17690 | 17680 | 59 |
| 550 | 20240911 | 100300 | 899935070 | 17680 | 17690 | 17700 | 17680 | 291 |
| 551 | 20240911 | 100200 | 894787900 | 17700 | 17710 | 17710 | 17700 | 3 |
| 552 | 20240911 | 100100 | 894734790 | 17690 | 17720 | 17720 | 17690 | 1073 |
| 553 | 20240911 | 100000 | 875737530 | 17710 | 17700 | 17710 | 17700 | 577 |
| 554 | 20240911 | 095900 | 865520290 | 17700 | 17740 | 17740 | 17700 | 2929 |
| 555 | 20240911 | 095800 | 813592890 | 17730 | 17710 | 17730 | 17710 | 474 |
| 556 | 20240911 | 095700 | 805191020 | 17710 | 17680 | 17720 | 17680 | 483 |
| 557 | 20240911 | 095600 | 796644600 | 17680 | 17680 | 17680 | 17680 | 107 |
| 558 | 20240911 | 095500 | 794752840 | 17680 | 17680 | 17680 | 17680 | 27 |
| 559 | 20240911 | 095400 | 794275480 | 17680 | 17670 | 17680 | 17670 | 91 |
| 560 | 20240911 | 095300 | 792667260 | 17670 | 17670 | 17670 | 17670 | 201 |
| 561 | 20240911 | 095200 | 789115590 | 17660 | 17670 | 17680 | 17660 | 349 |
| 562 | 20240911 | 095100 | 782948700 | 17670 | 17680 | 17680 | 17670 | 393 |
| 563 | 20240911 | 095000 | 776003570 | 17680 | 17690 | 17690 | 17680 | 61 |
| 564 | 20240911 | 094900 | 774925060 | 17670 | 17670 | 17670 | 17670 | 213 |
| 565 | 20240911 | 094800 | 771161350 | 17670 | 17670 | 17670 | 17670 | 7 |
| 566 | 20240911 | 094700 | 771037660 | 17650 | 17710 | 17710 | 17650 | 1770 |
| 567 | 20240911 | 094600 | 739740030 | 17690 | 17710 | 17710 | 17690 | 1182 |
| 568 | 20240911 | 094500 | 718816260 | 17700 | 17700 | 17700 | 17690 | 273 |
| 569 | 20240911 | 094400 | 713984760 | 17700 | 17720 | 17720 | 17700 | 916 |
| 570 | 20240911 | 094300 | 697764970 | 17720 | 17710 | 17720 | 17710 | 362 |
| 571 | 20240911 | 094200 | 691351050 | 17700 | 17690 | 17700 | 17690 | 62 |
| 572 | 20240911 | 094100 | 690254250 | 17690 | 17710 | 17710 | 17690 | 305 |
| 573 | 20240911 | 094000 | 684856470 | 17710 | 17730 | 17730 | 17710 | 20 |
| 574 | 20240911 | 093900 | 684502240 | 17730 | 17760 | 17760 | 17700 | 297 |
| 575 | 20240911 | 093800 | 679236800 | 17760 | 17700 | 17760 | 17700 | 801 |
| 576 | 20240911 | 093700 | 665036710 | 17690 | 17660 | 17690 | 17660 | 1310 |
| 577 | 20240911 | 093600 | 641894340 | 17660 | 17660 | 17660 | 17660 | 150 |
| 578 | 20240911 | 093500 | 639245340 | 17660 | 17650 | 17660 | 17650 | 396 |
| 579 | 20240911 | 093400 | 632255520 | 17630 | 17610 | 17630 | 17610 | 384 |
| 580 | 20240911 | 093300 | 625486900 | 17610 | 17600 | 17610 | 17600 | 270 |
| 581 | 20240911 | 093200 | 620733810 | 17600 | 17590 | 17600 | 17590 | 595 |
| 582 | 20240911 | 093100 | 610265660 | 17600 | 17620 | 17620 | 17590 | 1742 |
| 583 | 20240911 | 093000 | 579597340 | 17620 | 17620 | 17620 | 17620 | 1113 |
| 584 | 20240911 | 092900 | 559986280 | 17630 | 17680 | 17680 | 17620 | 1814 |
| 585 | 20240911 | 092800 | 527965720 | 17680 | 17680 | 17690 | 17670 | 920 |
| 586 | 20240911 | 092700 | 511708030 | 17690 | 17680 | 17690 | 17680 | 72 |
| 587 | 20240911 | 092600 | 510434940 | 17680 | 17670 | 17680 | 17670 | 529 |
| 588 | 20240911 | 092500 | 501086280 | 17660 | 17670 | 17670 | 17660 | 184 |
| 589 | 20240911 | 092400 | 497835200 | 17670 | 17660 | 17690 | 17660 | 597 |
| 590 | 20240911 | 092300 | 487286650 | 17660 | 17660 | 17660 | 17660 | 65 |
| 591 | 20240911 | 092200 | 486138750 | 17660 | 17680 | 17700 | 17660 | 543 |
| 592 | 20240911 | 092100 | 476528550 | 17680 | 17710 | 17710 | 17680 | 1872 |
| 593 | 20240911 | 092000 | 443392950 | 17710 | 17720 | 17720 | 17710 | 435 |
| 594 | 20240911 | 091900 | 435685340 | 17720 | 17750 | 17750 | 17720 | 1233 |
| 595 | 20240911 | 091800 | 413830350 | 17760 | 17760 | 17790 | 17750 | 843 |
| 596 | 20240911 | 091700 | 398860250 | 17780 | 17730 | 17780 | 17730 | 324 |
| 597 | 20240911 | 091600 | 393111060 | 17720 | 17770 | 17800 | 17710 | 4644 |
| 598 | 20240911 | 091500 | 310661390 | 17760 | 17730 | 17760 | 17730 | 591 |
| 599 | 20240911 | 091400 | 300173900 | 17700 | 17680 | 17700 | 17680 | 42 |
| 600 | 20240911 | 091300 | 299430520 | 17750 | 17700 | 17770 | 17670 | 1042 |
| 601 | 20240911 | 091200 | 281004970 | 17710 | 17740 | 17740 | 17710 | 720 |
| 602 | 20240911 | 091100 | 268249020 | 17740 | 17780 | 17780 | 17740 | 126 |
| 603 | 20240911 | 091000 | 266010140 | 17780 | 17800 | 17820 | 17780 | 1030 |
| 604 | 20240911 | 090900 | 247669350 | 17800 | 17830 | 17830 | 17800 | 60 |
| 605 | 20240911 | 090800 | 246600480 | 17830 | 17870 | 17870 | 17830 | 754 |
| 606 | 20240911 | 090700 | 233141800 | 17880 | 17870 | 17880 | 17870 | 292 |
| 607 | 20240911 | 090600 | 227923320 | 17870 | 17860 | 17870 | 17840 | 1190 |
| 608 | 20240911 | 090500 | 206668750 | 17840 | 17880 | 17880 | 17840 | 2348 |
| 609 | 20240911 | 090400 | 164731350 | 17890 | 17880 | 17890 | 17850 | 1017 |
| 610 | 20240911 | 090300 | 146545010 | 17840 | 17800 | 17870 | 17800 | 1717 |
| 611 | 20240911 | 090200 | 115909290 | 17800 | 17850 | 17850 | 17800 | 1536 |
| 612 | 20240911 | 090100 | 88565870 | 17850 | 17780 | 17890 | 17780 | 756 |
| 613 | 20240911 | 090000 | 75087460 | 17790 | 17700 | 17790 | 17700 | 4155 |