33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240911 | 191200 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 5879 |
| 3 | 20240911 | 191100 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 4 | 20240911 | 191000 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 5 | 20240911 | 190900 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 6 | 20240911 | 190800 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 7 | 20240911 | 190700 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 8 | 20240911 | 190600 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 9 | 20240911 | 190500 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 10 | 20240911 | 190400 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 11 | 20240911 | 190300 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 12 | 20240911 | 190200 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 13 | 20240911 | 190100 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 14 | 20240911 | 190000 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 15 | 20240911 | 185900 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 16 | 20240911 | 185800 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 17 | 20240911 | 185700 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 18 | 20240911 | 185600 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 19 | 20240911 | 185500 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 20 | 20240911 | 185400 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 21 | 20240911 | 185300 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 22 | 20240911 | 185200 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 23 | 20240911 | 185100 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 24 | 20240911 | 185000 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 25 | 20240911 | 184900 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 26 | 20240911 | 184800 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 27 | 20240911 | 184700 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 28 | 20240911 | 184600 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 29 | 20240911 | 184500 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 30 | 20240911 | 184400 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 31 | 20240911 | 184300 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 32 | 20240911 | 184200 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 5879 |
| 33 | 20240911 | 184100 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 34 | 20240911 | 184000 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 35 | 20240911 | 183900 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 36 | 20240911 | 183800 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 37 | 20240911 | 183700 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 38 | 20240911 | 183600 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 39 | 20240911 | 183500 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 40 | 20240911 | 183400 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 41 | 20240911 | 183300 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 42 | 20240911 | 183200 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 43 | 20240911 | 183100 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 44 | 20240911 | 183000 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 45 | 20240911 | 182900 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 46 | 20240911 | 182800 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 47 | 20240911 | 182700 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 48 | 20240911 | 182600 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 49 | 20240911 | 182500 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 50 | 20240911 | 182400 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 51 | 20240911 | 182300 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 52 | 20240911 | 182200 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 53 | 20240911 | 182100 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 54 | 20240911 | 182000 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 55 | 20240911 | 181900 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 56 | 20240911 | 181800 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 57 | 20240911 | 181700 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 58 | 20240911 | 181600 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 59 | 20240911 | 181500 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 60 | 20240911 | 181400 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 61 | 20240911 | 181300 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 62 | 20240911 | 181200 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 5879 |
| 63 | 20240911 | 181100 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 64 | 20240911 | 181000 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 65 | 20240911 | 180900 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 66 | 20240911 | 180800 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 67 | 20240911 | 180700 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 68 | 20240911 | 180600 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 69 | 20240911 | 180500 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 70 | 20240911 | 180400 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 71 | 20240911 | 180300 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 72 | 20240911 | 180200 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 73 | 20240911 | 180100 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 74 | 20240911 | 180000 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 75 | 20240911 | 175900 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 76 | 20240911 | 175800 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 77 | 20240911 | 175700 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 78 | 20240911 | 175600 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 79 | 20240911 | 175500 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 80 | 20240911 | 175400 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 81 | 20240911 | 175300 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 82 | 20240911 | 175200 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 83 | 20240911 | 175100 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 84 | 20240911 | 175000 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 85 | 20240911 | 174900 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 86 | 20240911 | 174800 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 87 | 20240911 | 174700 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 88 | 20240911 | 174600 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 89 | 20240911 | 174500 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 90 | 20240911 | 174400 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 91 | 20240911 | 174300 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 92 | 20240911 | 174200 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 5879 |
| 93 | 20240911 | 174100 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 94 | 20240911 | 174000 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 95 | 20240911 | 173900 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 96 | 20240911 | 173800 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 97 | 20240911 | 173700 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 98 | 20240911 | 173600 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 99 | 20240911 | 173500 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 100 | 20240911 | 173400 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 101 | 20240911 | 173300 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 102 | 20240911 | 173200 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 103 | 20240911 | 173100 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 104 | 20240911 | 173000 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 105 | 20240911 | 172900 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 106 | 20240911 | 172800 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 107 | 20240911 | 172700 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 108 | 20240911 | 172600 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 109 | 20240911 | 172500 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 110 | 20240911 | 172400 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 111 | 20240911 | 172300 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 112 | 20240911 | 172200 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 113 | 20240911 | 172100 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 114 | 20240911 | 172000 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 115 | 20240911 | 171900 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 116 | 20240911 | 171800 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 117 | 20240911 | 171700 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 118 | 20240911 | 171600 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 119 | 20240911 | 171500 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 120 | 20240911 | 171400 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 121 | 20240911 | 171300 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 122 | 20240911 | 171200 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 5879 |
| 123 | 20240911 | 171100 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 124 | 20240911 | 171000 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 125 | 20240911 | 170900 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 126 | 20240911 | 170800 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 127 | 20240911 | 170700 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 128 | 20240911 | 170600 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 129 | 20240911 | 170500 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 130 | 20240911 | 170400 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 131 | 20240911 | 170300 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 132 | 20240911 | 170200 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 133 | 20240911 | 170100 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 134 | 20240911 | 170000 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 135 | 20240911 | 165900 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 136 | 20240911 | 165800 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 137 | 20240911 | 165700 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 138 | 20240911 | 165600 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 139 | 20240911 | 165500 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 140 | 20240911 | 165400 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 141 | 20240911 | 165300 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 142 | 20240911 | 165200 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 143 | 20240911 | 165100 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 144 | 20240911 | 165000 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 145 | 20240911 | 164900 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 146 | 20240911 | 164800 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 147 | 20240911 | 164700 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 148 | 20240911 | 164600 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 149 | 20240911 | 164500 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 150 | 20240911 | 164400 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 151 | 20240911 | 164300 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 152 | 20240911 | 164200 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 5879 |
| 153 | 20240911 | 164100 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 154 | 20240911 | 164000 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 155 | 20240911 | 163900 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 156 | 20240911 | 163800 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 157 | 20240911 | 163700 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 158 | 20240911 | 163600 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 159 | 20240911 | 163500 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 160 | 20240911 | 163400 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 161 | 20240911 | 163300 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 162 | 20240911 | 163200 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 163 | 20240911 | 163100 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 164 | 20240911 | 163000 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 165 | 20240911 | 162900 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 166 | 20240911 | 162800 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 167 | 20240911 | 162700 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 168 | 20240911 | 162600 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 169 | 20240911 | 162500 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 170 | 20240911 | 162400 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 171 | 20240911 | 162300 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 172 | 20240911 | 162200 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 173 | 20240911 | 162100 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 174 | 20240911 | 162000 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 175 | 20240911 | 161900 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 176 | 20240911 | 161800 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 177 | 20240911 | 161700 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 178 | 20240911 | 161600 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 179 | 20240911 | 161500 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 180 | 20240911 | 161400 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 181 | 20240911 | 161300 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 182 | 20240911 | 161200 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 5879 |
| 183 | 20240911 | 161100 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 184 | 20240911 | 161000 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 185 | 20240911 | 160900 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 186 | 20240911 | 160800 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 187 | 20240911 | 160700 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 188 | 20240911 | 160600 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 189 | 20240911 | 160500 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 190 | 20240911 | 160400 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 191 | 20240911 | 160300 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 192 | 20240911 | 160200 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 193 | 20240911 | 160100 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 194 | 20240911 | 160000 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 195 | 20240911 | 155900 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 196 | 20240911 | 155800 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 197 | 20240911 | 155700 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 198 | 20240911 | 155600 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 199 | 20240911 | 155500 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 200 | 20240911 | 155400 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 201 | 20240911 | 155300 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 202 | 20240911 | 155200 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 203 | 20240911 | 155100 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 204 | 20240911 | 155000 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 205 | 20240911 | 154900 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 206 | 20240911 | 154800 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 207 | 20240911 | 154700 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 208 | 20240911 | 154600 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 209 | 20240911 | 154500 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 210 | 20240911 | 154400 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 211 | 20240911 | 154300 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 212 | 20240911 | 154200 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 5879 |
| 213 | 20240911 | 154100 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 214 | 20240911 | 154000 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 215 | 20240911 | 153900 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 216 | 20240911 | 153800 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 217 | 20240911 | 153700 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 218 | 20240911 | 153600 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 219 | 20240911 | 153500 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 220 | 20240911 | 153400 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 221 | 20240911 | 153300 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 222 | 20240911 | 153200 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 223 | 20240911 | 153100 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 224 | 20240911 | 153000 | 9603968050 | 39050 | 39050 | 39050 | 39050 | 5879 |
| 225 | 20240911 | 152900 | 9374393100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 226 | 20240911 | 152800 | 9374393100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 227 | 20240911 | 152700 | 9374393100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 228 | 20240911 | 152600 | 9374393100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 229 | 20240911 | 152500 | 9374393100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 230 | 20240911 | 152400 | 9374393100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 231 | 20240911 | 152300 | 9374393100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 232 | 20240911 | 152200 | 9374393100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 233 | 20240911 | 152100 | 9374393100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 234 | 20240911 | 152000 | 9374393100 | 38800 | 38800 | 38800 | 38800 | 0 |
| 235 | 20240911 | 151900 | 9374393100 | 38800 | 38850 | 38850 | 38800 | 360 |
| 236 | 20240911 | 151800 | 9360415050 | 38850 | 38850 | 38900 | 38800 | 389 |
| 237 | 20240911 | 151700 | 9345302400 | 38850 | 38850 | 38900 | 38800 | 175 |
| 238 | 20240911 | 151600 | 9338505650 | 38850 | 38850 | 38850 | 38800 | 479 |
| 239 | 20240911 | 151500 | 9319902000 | 38800 | 38800 | 38850 | 38800 | 520 |
| 240 | 20240911 | 151400 | 9299702300 | 38800 | 38850 | 38850 | 38800 | 136 |
| 241 | 20240911 | 151300 | 9294424100 | 38850 | 38850 | 38850 | 38800 | 200 |
| 242 | 20240911 | 151200 | 9286661300 | 38850 | 38800 | 38850 | 38800 | 132 |
| 243 | 20240911 | 151100 | 9281539100 | 38700 | 38800 | 38850 | 38700 | 997 |
| 244 | 20240911 | 151000 | 9242906300 | 38850 | 38900 | 38900 | 38800 | 219 |
| 245 | 20240911 | 150900 | 9234398650 | 38850 | 38800 | 38850 | 38800 | 1010 |
| 246 | 20240911 | 150800 | 9195200000 | 38700 | 38800 | 38800 | 38700 | 748 |
| 247 | 20240911 | 150700 | 9166240850 | 38750 | 38800 | 38800 | 38700 | 1110 |
| 248 | 20240911 | 150600 | 9123227500 | 38750 | 38850 | 38850 | 38750 | 928 |
| 249 | 20240911 | 150500 | 9087224900 | 38850 | 38900 | 38900 | 38800 | 901 |
| 250 | 20240911 | 150400 | 9052191550 | 38950 | 38950 | 38950 | 38900 | 950 |
| 251 | 20240911 | 150300 | 9015189950 | 39000 | 38900 | 39000 | 38900 | 194 |
| 252 | 20240911 | 150200 | 9007633250 | 39000 | 38950 | 39000 | 38900 | 149 |
| 253 | 20240911 | 150100 | 9001827350 | 39000 | 39000 | 39000 | 38950 | 180 |
| 254 | 20240911 | 150000 | 8994812200 | 38950 | 38950 | 39000 | 38950 | 143 |
| 255 | 20240911 | 145900 | 8989239750 | 38950 | 39050 | 39050 | 38950 | 285 |
| 256 | 20240911 | 145800 | 8978121800 | 39050 | 38900 | 39050 | 38900 | 620 |
| 257 | 20240911 | 145700 | 8953943300 | 38900 | 38950 | 39000 | 38900 | 291 |
| 258 | 20240911 | 145600 | 8942609100 | 38950 | 39050 | 39050 | 38950 | 154 |
| 259 | 20240911 | 145500 | 8936604350 | 39000 | 39000 | 39000 | 38950 | 1804 |
| 260 | 20240911 | 145400 | 8866257850 | 39000 | 39000 | 39000 | 38950 | 588 |
| 261 | 20240911 | 145300 | 8843335050 | 39000 | 38950 | 39000 | 38900 | 566 |
| 262 | 20240911 | 145200 | 8821286850 | 38900 | 38800 | 38950 | 38800 | 742 |
| 263 | 20240911 | 145100 | 8792435000 | 38800 | 38850 | 38850 | 38800 | 133 |
| 264 | 20240911 | 145000 | 8787271500 | 38900 | 38850 | 38900 | 38800 | 337 |
| 265 | 20240911 | 144900 | 8774178200 | 38900 | 38900 | 38900 | 38850 | 341 |
| 266 | 20240911 | 144800 | 8760914100 | 38900 | 38750 | 38900 | 38700 | 1046 |
| 267 | 20240911 | 144700 | 8720341850 | 38750 | 38700 | 38750 | 38650 | 547 |
| 268 | 20240911 | 144600 | 8699172100 | 38750 | 38650 | 38750 | 38600 | 675 |
| 269 | 20240911 | 144500 | 8673063100 | 38700 | 38700 | 38700 | 38650 | 47 |
| 270 | 20240911 | 144400 | 8671244700 | 38700 | 38650 | 38700 | 38650 | 254 |
| 271 | 20240911 | 144300 | 8661425100 | 38650 | 38650 | 38700 | 38650 | 377 |
| 272 | 20240911 | 144200 | 8646853000 | 38600 | 38550 | 38650 | 38550 | 381 |
| 273 | 20240911 | 144100 | 8632149000 | 38550 | 38550 | 38600 | 38550 | 194 |
| 274 | 20240911 | 144000 | 8624669650 | 38550 | 38550 | 38550 | 38500 | 227 |
| 275 | 20240911 | 143900 | 8615921150 | 38500 | 38550 | 38600 | 38500 | 101 |
| 276 | 20240911 | 143800 | 8612026050 | 38600 | 38500 | 38600 | 38500 | 323 |
| 277 | 20240911 | 143700 | 8599579700 | 38550 | 38600 | 38600 | 38500 | 130 |
| 278 | 20240911 | 143600 | 8594568250 | 38600 | 38700 | 38700 | 38600 | 152 |
| 279 | 20240911 | 143500 | 8588699400 | 38650 | 38700 | 38700 | 38650 | 129 |
| 280 | 20240911 | 143400 | 8583708800 | 38650 | 38700 | 38700 | 38650 | 41 |
| 281 | 20240911 | 143300 | 8582123150 | 38650 | 38600 | 38700 | 38600 | 1196 |
| 282 | 20240911 | 143200 | 8535944600 | 38600 | 38550 | 38600 | 38500 | 587 |
| 283 | 20240911 | 143100 | 8513301550 | 38500 | 38500 | 38500 | 38450 | 475 |
| 284 | 20240911 | 143000 | 8495026150 | 38450 | 38450 | 38500 | 38350 | 2451 |
| 285 | 20240911 | 142900 | 8400811700 | 38450 | 38450 | 38450 | 38400 | 759 |
| 286 | 20240911 | 142800 | 8371661950 | 38450 | 38500 | 38550 | 38450 | 573 |
| 287 | 20240911 | 142700 | 8349621900 | 38450 | 38550 | 38600 | 38450 | 637 |
| 288 | 20240911 | 142600 | 8325087150 | 38550 | 38600 | 38600 | 38500 | 571 |
| 289 | 20240911 | 142500 | 8303075850 | 38600 | 38500 | 38600 | 38500 | 985 |
| 290 | 20240911 | 142400 | 8265122550 | 38500 | 38550 | 38550 | 38500 | 217 |
| 291 | 20240911 | 142300 | 8256762650 | 38500 | 38500 | 38550 | 38500 | 522 |
| 292 | 20240911 | 142200 | 8236664450 | 38550 | 38500 | 38600 | 38500 | 486 |
| 293 | 20240911 | 142100 | 8217930600 | 38500 | 38600 | 38600 | 38500 | 268 |
| 294 | 20240911 | 142000 | 8207597950 | 38600 | 38550 | 38600 | 38500 | 692 |
| 295 | 20240911 | 141900 | 8180926250 | 38550 | 38600 | 38650 | 38500 | 1416 |
| 296 | 20240911 | 141800 | 8126327950 | 38600 | 38600 | 38700 | 38600 | 806 |
| 297 | 20240911 | 141700 | 8095179450 | 38600 | 38700 | 38700 | 38600 | 276 |
| 298 | 20240911 | 141600 | 8084513250 | 38700 | 38650 | 38700 | 38650 | 270 |
| 299 | 20240911 | 141500 | 8074077300 | 38700 | 38650 | 38700 | 38650 | 706 |
| 300 | 20240911 | 141400 | 8046786800 | 38650 | 38700 | 38700 | 38650 | 41 |
| 301 | 20240911 | 141300 | 8045201600 | 38650 | 38650 | 38750 | 38650 | 757 |
| 302 | 20240911 | 141200 | 8015927950 | 38700 | 38700 | 38700 | 38650 | 99 |
| 303 | 20240911 | 141100 | 8012098850 | 38700 | 38650 | 38700 | 38600 | 407 |
| 304 | 20240911 | 141000 | 7996380150 | 38600 | 38700 | 38700 | 38600 | 428 |
| 305 | 20240911 | 140900 | 7979854350 | 38650 | 38700 | 38700 | 38650 | 200 |
| 306 | 20240911 | 140800 | 7972115800 | 38650 | 38700 | 38700 | 38600 | 867 |
| 307 | 20240911 | 140700 | 7938620450 | 38700 | 38650 | 38700 | 38600 | 94 |
| 308 | 20240911 | 140600 | 7934986400 | 38700 | 38750 | 38750 | 38700 | 179 |
| 309 | 20240911 | 140500 | 7928057950 | 38750 | 38700 | 38750 | 38600 | 518 |
| 310 | 20240911 | 140400 | 7908024500 | 38700 | 38700 | 38700 | 38650 | 85 |
| 311 | 20240911 | 140300 | 7904735300 | 38650 | 38700 | 38750 | 38650 | 448 |
| 312 | 20240911 | 140200 | 7887414900 | 38700 | 38700 | 38700 | 38700 | 252 |
| 313 | 20240911 | 140100 | 7877662500 | 38700 | 38650 | 38700 | 38650 | 96 |
| 314 | 20240911 | 140000 | 7873949100 | 38650 | 38750 | 38750 | 38650 | 354 |
| 315 | 20240911 | 135900 | 7860248850 | 38700 | 38750 | 38750 | 38700 | 85 |
| 316 | 20240911 | 135800 | 7856956650 | 38750 | 38650 | 38750 | 38650 | 309 |
| 317 | 20240911 | 135700 | 7845001850 | 38650 | 38650 | 38700 | 38600 | 154 |
| 318 | 20240911 | 135600 | 7839048950 | 38650 | 38650 | 38650 | 38600 | 192 |
| 319 | 20240911 | 135500 | 7831628850 | 38650 | 38650 | 38650 | 38600 | 491 |
| 320 | 20240911 | 135400 | 7812669350 | 38750 | 38600 | 38750 | 38600 | 1737 |
| 321 | 20240911 | 135300 | 7745547000 | 38600 | 38600 | 38600 | 38550 | 707 |
| 322 | 20240911 | 135200 | 7718274450 | 38600 | 38600 | 38600 | 38600 | 17 |
| 323 | 20240911 | 135100 | 7717618250 | 38600 | 38550 | 38600 | 38550 | 555 |
| 324 | 20240911 | 135000 | 7696199300 | 38550 | 38600 | 38600 | 38550 | 436 |
| 325 | 20240911 | 134900 | 7679387900 | 38600 | 38600 | 38600 | 38550 | 46 |
| 326 | 20240911 | 134800 | 7677613500 | 38600 | 38650 | 38700 | 38550 | 532 |
| 327 | 20240911 | 134700 | 7657078250 | 38650 | 38700 | 38700 | 38650 | 83 |
| 328 | 20240911 | 134600 | 7653868600 | 38700 | 38600 | 38700 | 38600 | 400 |
| 329 | 20240911 | 134500 | 7638413000 | 38650 | 38650 | 38700 | 38600 | 824 |
| 330 | 20240911 | 134400 | 7606592250 | 38700 | 38700 | 38750 | 38650 | 131 |
| 331 | 20240911 | 134300 | 7601523800 | 38750 | 38650 | 38750 | 38600 | 456 |
| 332 | 20240911 | 134200 | 7583895250 | 38600 | 38600 | 38650 | 38550 | 407 |
| 333 | 20240911 | 134100 | 7568193250 | 38600 | 38600 | 38650 | 38550 | 1402 |
| 334 | 20240911 | 134000 | 7514093150 | 38600 | 38700 | 38700 | 38600 | 468 |
| 335 | 20240911 | 133900 | 7496024250 | 38700 | 38700 | 38700 | 38650 | 67 |
| 336 | 20240911 | 133800 | 7493433500 | 38700 | 38600 | 38700 | 38600 | 713 |
| 337 | 20240911 | 133700 | 7465878100 | 38650 | 38650 | 38650 | 38600 | 164 |
| 338 | 20240911 | 133600 | 7459540500 | 38650 | 38650 | 38650 | 38600 | 971 |
| 339 | 20240911 | 133500 | 7422048250 | 38700 | 38750 | 38750 | 38650 | 1234 |
| 340 | 20240911 | 133400 | 7374310300 | 38750 | 38800 | 38800 | 38750 | 626 |
| 341 | 20240911 | 133300 | 7350043300 | 38800 | 38850 | 38850 | 38800 | 687 |
| 342 | 20240911 | 133200 | 7323380150 | 38850 | 38850 | 38900 | 38800 | 1173 |
| 343 | 20240911 | 133100 | 7277844850 | 38850 | 38950 | 38950 | 38850 | 547 |
| 344 | 20240911 | 133000 | 7256578500 | 38950 | 38850 | 38950 | 38800 | 693 |
| 345 | 20240911 | 132900 | 7229649200 | 38900 | 38850 | 38900 | 38850 | 625 |
| 346 | 20240911 | 132800 | 7205344300 | 38800 | 38850 | 38850 | 38800 | 271 |
| 347 | 20240911 | 132700 | 7194825500 | 38850 | 38800 | 38850 | 38800 | 360 |
| 348 | 20240911 | 132600 | 7180853350 | 38800 | 38850 | 38900 | 38800 | 486 |
| 349 | 20240911 | 132500 | 7161981550 | 38850 | 38850 | 38900 | 38850 | 518 |
| 350 | 20240911 | 132400 | 7141852250 | 38850 | 38900 | 38900 | 38850 | 427 |
| 351 | 20240911 | 132300 | 7125262500 | 38900 | 38900 | 38900 | 38850 | 193 |
| 352 | 20240911 | 132200 | 7117757000 | 38900 | 38900 | 38900 | 38900 | 543 |
| 353 | 20240911 | 132100 | 7096634300 | 38900 | 38900 | 38950 | 38900 | 367 |
| 354 | 20240911 | 132000 | 7082357950 | 38850 | 38900 | 38950 | 38850 | 235 |
| 355 | 20240911 | 131900 | 7073217150 | 38950 | 38900 | 38950 | 38850 | 107 |
| 356 | 20240911 | 131800 | 7069055650 | 38900 | 38850 | 38900 | 38850 | 107 |
| 357 | 20240911 | 131700 | 7064894600 | 38900 | 38900 | 38950 | 38900 | 409 |
| 358 | 20240911 | 131600 | 7048982550 | 38950 | 38950 | 39000 | 38900 | 331 |
| 359 | 20240911 | 131500 | 7036099750 | 38950 | 39000 | 39000 | 38850 | 773 |
| 360 | 20240911 | 131400 | 7006029000 | 39000 | 38850 | 39000 | 38800 | 770 |
| 361 | 20240911 | 131300 | 6976110050 | 38800 | 38850 | 38900 | 38800 | 602 |
| 362 | 20240911 | 131200 | 6952721800 | 38900 | 38900 | 38900 | 38850 | 51 |
| 363 | 20240911 | 131100 | 6950737950 | 38900 | 38900 | 38950 | 38850 | 60 |
| 364 | 20240911 | 131000 | 6948403900 | 38900 | 38900 | 38950 | 38850 | 448 |
| 365 | 20240911 | 130900 | 6930988500 | 38900 | 38900 | 39000 | 38900 | 267 |
| 366 | 20240911 | 130800 | 6920592000 | 38850 | 38900 | 38900 | 38850 | 218 |
| 367 | 20240911 | 130700 | 6912122650 | 38850 | 38900 | 38950 | 38850 | 1462 |
| 368 | 20240911 | 130600 | 6855298500 | 38950 | 39050 | 39050 | 38900 | 2335 |
| 369 | 20240911 | 130500 | 6764415750 | 39050 | 39050 | 39050 | 39000 | 382 |
| 370 | 20240911 | 130400 | 6749512750 | 39100 | 39100 | 39100 | 39050 | 46 |
| 371 | 20240911 | 130300 | 6747715050 | 39100 | 39100 | 39100 | 39100 | 44 |
| 372 | 20240911 | 130200 | 6745994650 | 39050 | 39050 | 39100 | 39050 | 719 |
| 373 | 20240911 | 130100 | 6717898700 | 39050 | 39050 | 39050 | 39000 | 38 |
| 374 | 20240911 | 130000 | 6716416050 | 39050 | 39000 | 39050 | 38900 | 673 |
| 375 | 20240911 | 125900 | 6690184200 | 38950 | 38900 | 39000 | 38900 | 138 |
| 376 | 20240911 | 125800 | 6684815350 | 38900 | 38950 | 39000 | 38900 | 203 |
| 377 | 20240911 | 125700 | 6676908800 | 38950 | 38950 | 39000 | 38950 | 1809 |
| 378 | 20240911 | 125600 | 6606447750 | 39000 | 39050 | 39050 | 39000 | 2037 |
| 379 | 20240911 | 125500 | 6526958900 | 39050 | 39100 | 39100 | 39000 | 2493 |
| 380 | 20240911 | 125400 | 6429625450 | 39100 | 39150 | 39150 | 39050 | 49 |
| 381 | 20240911 | 125300 | 6427709400 | 39100 | 39100 | 39150 | 39100 | 202 |
| 382 | 20240911 | 125200 | 6419810100 | 39100 | 39100 | 39150 | 39100 | 58 |
| 383 | 20240911 | 125100 | 6417541450 | 39100 | 39100 | 39100 | 39050 | 347 |
| 384 | 20240911 | 125000 | 6403975150 | 39100 | 39150 | 39150 | 39050 | 415 |
| 385 | 20240911 | 124900 | 6387750800 | 39100 | 39150 | 39150 | 39100 | 50 |
| 386 | 20240911 | 124800 | 6385795350 | 39150 | 39100 | 39150 | 39050 | 1702 |
| 387 | 20240911 | 124700 | 6319237750 | 39050 | 39100 | 39100 | 39050 | 107 |
| 388 | 20240911 | 124600 | 6315056650 | 39100 | 39100 | 39150 | 39100 | 176 |
| 389 | 20240911 | 124500 | 6308174900 | 39100 | 39150 | 39150 | 39100 | 697 |
| 390 | 20240911 | 124400 | 6280921300 | 39150 | 39150 | 39150 | 39100 | 39 |
| 391 | 20240911 | 124300 | 6279396050 | 39150 | 39100 | 39150 | 39100 | 48 |
| 392 | 20240911 | 124200 | 6277518750 | 39100 | 39150 | 39150 | 39100 | 49 |
| 393 | 20240911 | 124100 | 6275602500 | 39150 | 39150 | 39150 | 39100 | 37 |
| 394 | 20240911 | 124000 | 6274154850 | 39150 | 39050 | 39150 | 39050 | 487 |
| 395 | 20240911 | 123900 | 6255129800 | 39100 | 39100 | 39100 | 39050 | 95 |
| 396 | 20240911 | 123800 | 6251417800 | 39100 | 39200 | 39200 | 39050 | 972 |
| 397 | 20240911 | 123700 | 6213424500 | 39150 | 39150 | 39200 | 39150 | 199 |
| 398 | 20240911 | 123600 | 6205633450 | 39200 | 39200 | 39200 | 39200 | 16 |
| 399 | 20240911 | 123500 | 6205006250 | 39200 | 39150 | 39200 | 39150 | 398 |
| 400 | 20240911 | 123400 | 6189423400 | 39250 | 39200 | 39250 | 39150 | 134 |
| 401 | 20240911 | 123300 | 6184174900 | 39250 | 39150 | 39250 | 39150 | 643 |
| 402 | 20240911 | 123200 | 6158977350 | 39150 | 39350 | 39350 | 39150 | 1593 |
| 403 | 20240911 | 123100 | 6096508850 | 39350 | 39400 | 39400 | 39350 | 56 |
| 404 | 20240911 | 123000 | 6094305050 | 39400 | 39400 | 39400 | 39350 | 313 |
| 405 | 20240911 | 122900 | 6081984950 | 39450 | 39400 | 39450 | 39350 | 69 |
| 406 | 20240911 | 122800 | 6079266500 | 39400 | 39300 | 39400 | 39300 | 86 |
| 407 | 20240911 | 122700 | 6075884500 | 39300 | 39300 | 39350 | 39300 | 48 |
| 408 | 20240911 | 122600 | 6073998050 | 39250 | 39300 | 39300 | 39250 | 36 |
| 409 | 20240911 | 122500 | 6072584300 | 39250 | 39200 | 39350 | 39200 | 749 |
| 410 | 20240911 | 122400 | 6043192800 | 39200 | 39300 | 39300 | 39200 | 47 |
| 411 | 20240911 | 122300 | 6041349250 | 39300 | 39350 | 39350 | 39200 | 355 |
| 412 | 20240911 | 122200 | 6027406900 | 39250 | 39250 | 39350 | 39250 | 767 |
| 413 | 20240911 | 122100 | 5997260050 | 39250 | 39250 | 39350 | 39200 | 305 |
| 414 | 20240911 | 122000 | 5985294900 | 39250 | 39350 | 39350 | 39250 | 682 |
| 415 | 20240911 | 121900 | 5958494600 | 39350 | 39400 | 39400 | 39350 | 602 |
| 416 | 20240911 | 121800 | 5934786200 | 39450 | 39400 | 39450 | 39350 | 241 |
| 417 | 20240911 | 121700 | 5925288000 | 39400 | 39400 | 39400 | 39350 | 408 |
| 418 | 20240911 | 121600 | 5909224700 | 39450 | 39350 | 39500 | 39300 | 321 |
| 419 | 20240911 | 121500 | 5896602400 | 39350 | 39600 | 39600 | 39350 | 687 |
| 420 | 20240911 | 121400 | 5869501450 | 39650 | 39600 | 39650 | 39550 | 1002 |
| 421 | 20240911 | 121300 | 5829820350 | 39550 | 39550 | 39650 | 39550 | 444 |
| 422 | 20240911 | 121200 | 5812247050 | 39550 | 39550 | 39550 | 39500 | 300 |
| 423 | 20240911 | 121100 | 5800383000 | 39550 | 39550 | 39550 | 39500 | 53 |
| 424 | 20240911 | 121000 | 5798287750 | 39550 | 39650 | 39650 | 39500 | 477 |
| 425 | 20240911 | 120900 | 5779417150 | 39650 | 39650 | 39650 | 39550 | 410 |
| 426 | 20240911 | 120800 | 5763181750 | 39650 | 39700 | 39700 | 39650 | 126 |
| 427 | 20240911 | 120700 | 5758185650 | 39650 | 39650 | 39700 | 39650 | 81 |
| 428 | 20240911 | 120600 | 5754972850 | 39700 | 39650 | 39700 | 39600 | 355 |
| 429 | 20240911 | 120500 | 5740896300 | 39650 | 39650 | 39700 | 39600 | 357 |
| 430 | 20240911 | 120400 | 5726750150 | 39700 | 39650 | 39700 | 39650 | 704 |
| 431 | 20240911 | 120300 | 5698826550 | 39650 | 39600 | 39650 | 39600 | 341 |
| 432 | 20240911 | 120200 | 5685314450 | 39600 | 39550 | 39600 | 39500 | 251 |
| 433 | 20240911 | 120100 | 5675383150 | 39550 | 39400 | 39550 | 39400 | 693 |
| 434 | 20240911 | 120000 | 5648045050 | 39350 | 39400 | 39400 | 39300 | 264 |
| 435 | 20240911 | 115900 | 5637660200 | 39350 | 39350 | 39450 | 39300 | 182 |
| 436 | 20240911 | 115800 | 5630500300 | 39400 | 39400 | 39400 | 39350 | 190 |
| 437 | 20240911 | 115700 | 5623014350 | 39450 | 39400 | 39450 | 39350 | 499 |
| 438 | 20240911 | 115600 | 5603347700 | 39400 | 39350 | 39400 | 39300 | 150 |
| 439 | 20240911 | 115500 | 5597447450 | 39350 | 39350 | 39400 | 39300 | 767 |
| 440 | 20240911 | 115400 | 5567266050 | 39400 | 39500 | 39500 | 39400 | 302 |
| 441 | 20240911 | 115300 | 5555363300 | 39500 | 39500 | 39500 | 39450 | 162 |
| 442 | 20240911 | 115200 | 5548969950 | 39450 | 39500 | 39550 | 39450 | 276 |
| 443 | 20240911 | 115100 | 5538069400 | 39550 | 39550 | 39550 | 39500 | 197 |
| 444 | 20240911 | 115000 | 5530279250 | 39550 | 39600 | 39600 | 39500 | 261 |
| 445 | 20240911 | 114900 | 5519955550 | 39650 | 39600 | 39650 | 39600 | 219 |
| 446 | 20240911 | 114800 | 5511281850 | 39600 | 39600 | 39600 | 39550 | 106 |
| 447 | 20240911 | 114700 | 5507085750 | 39600 | 39600 | 39650 | 39550 | 801 |
| 448 | 20240911 | 114600 | 5475361200 | 39600 | 39600 | 39650 | 39600 | 163 |
| 449 | 20240911 | 114500 | 5468903850 | 39650 | 39600 | 39650 | 39500 | 648 |
| 450 | 20240911 | 114400 | 5443259450 | 39550 | 39550 | 39600 | 39500 | 296 |
| 451 | 20240911 | 114300 | 5431550600 | 39550 | 39550 | 39600 | 39550 | 290 |
| 452 | 20240911 | 114200 | 5420069300 | 39550 | 39500 | 39550 | 39500 | 170 |
| 453 | 20240911 | 114100 | 5413347350 | 39450 | 39450 | 39500 | 39450 | 52 |
| 454 | 20240911 | 114000 | 5411295750 | 39450 | 39500 | 39550 | 39400 | 372 |
| 455 | 20240911 | 113900 | 5396613150 | 39500 | 39400 | 39500 | 39350 | 961 |
| 456 | 20240911 | 113800 | 5358677350 | 39400 | 39350 | 39450 | 39350 | 233 |
| 457 | 20240911 | 113700 | 5349495400 | 39350 | 39300 | 39350 | 39300 | 793 |
| 458 | 20240911 | 113600 | 5318326500 | 39250 | 39250 | 39250 | 39200 | 142 |
| 459 | 20240911 | 113500 | 5312753250 | 39200 | 39200 | 39200 | 39150 | 570 |
| 460 | 20240911 | 113400 | 5290425100 | 39150 | 39200 | 39250 | 39150 | 194 |
| 461 | 20240911 | 113300 | 5282819700 | 39150 | 39150 | 39150 | 39100 | 433 |
| 462 | 20240911 | 113200 | 5265870100 | 39150 | 39150 | 39150 | 39100 | 131 |
| 463 | 20240911 | 113100 | 5260741750 | 39100 | 39100 | 39150 | 39100 | 81 |
| 464 | 20240911 | 113000 | 5257573500 | 39100 | 39100 | 39150 | 39000 | 661 |
| 465 | 20240911 | 112900 | 5231757700 | 39150 | 39150 | 39150 | 39100 | 169 |
| 466 | 20240911 | 112800 | 5225149600 | 39150 | 39250 | 39250 | 39100 | 522 |
| 467 | 20240911 | 112700 | 5204694400 | 39250 | 39250 | 39300 | 39250 | 536 |
| 468 | 20240911 | 112600 | 5183655300 | 39300 | 39250 | 39350 | 39250 | 681 |
| 469 | 20240911 | 112500 | 5156905200 | 39250 | 39150 | 39250 | 39100 | 557 |
| 470 | 20240911 | 112400 | 5135088350 | 39150 | 39150 | 39150 | 39100 | 365 |
| 471 | 20240911 | 112300 | 5120803200 | 39100 | 39150 | 39150 | 39100 | 136 |
| 472 | 20240911 | 112200 | 5115479750 | 39150 | 39150 | 39150 | 39100 | 144 |
| 473 | 20240911 | 112100 | 5109844400 | 39100 | 39100 | 39200 | 39100 | 572 |
| 474 | 20240911 | 112000 | 5087447400 | 39000 | 39000 | 39050 | 38950 | 853 |
| 475 | 20240911 | 111900 | 5054155050 | 39050 | 39000 | 39050 | 39000 | 201 |
| 476 | 20240911 | 111800 | 5046306850 | 39000 | 39000 | 39050 | 39000 | 159 |
| 477 | 20240911 | 111700 | 5040105800 | 39050 | 39000 | 39050 | 39000 | 140 |
| 478 | 20240911 | 111600 | 5034644150 | 39000 | 39050 | 39050 | 38900 | 732 |
| 479 | 20240911 | 111500 | 5006122150 | 39000 | 39000 | 39000 | 38900 | 728 |
| 480 | 20240911 | 111400 | 4977765200 | 38950 | 38950 | 39050 | 38950 | 388 |
| 481 | 20240911 | 111300 | 4962635350 | 38950 | 39050 | 39050 | 38950 | 428 |
| 482 | 20240911 | 111200 | 4945962300 | 39000 | 39050 | 39050 | 39000 | 367 |
| 483 | 20240911 | 111100 | 4931648850 | 39050 | 39050 | 39100 | 39050 | 325 |
| 484 | 20240911 | 111000 | 4918954850 | 39050 | 39150 | 39150 | 39000 | 739 |
| 485 | 20240911 | 110900 | 4890115850 | 39150 | 39100 | 39150 | 39050 | 120 |
| 486 | 20240911 | 110800 | 4885424100 | 39100 | 39000 | 39150 | 39000 | 2126 |
| 487 | 20240911 | 110700 | 4802335850 | 39000 | 38950 | 39000 | 38900 | 963 |
| 488 | 20240911 | 110600 | 4764846600 | 38900 | 38900 | 38950 | 38900 | 838 |
| 489 | 20240911 | 110500 | 4732241900 | 38950 | 38950 | 39000 | 38900 | 653 |
| 490 | 20240911 | 110400 | 4706821500 | 39000 | 38950 | 39000 | 38950 | 106 |
| 491 | 20240911 | 110300 | 4702689700 | 38950 | 39050 | 39050 | 38950 | 440 |
| 492 | 20240911 | 110200 | 4685529950 | 39100 | 39000 | 39100 | 39000 | 229 |
| 493 | 20240911 | 110100 | 4676588400 | 39050 | 38950 | 39050 | 38850 | 1814 |
| 494 | 20240911 | 110000 | 4606054450 | 38900 | 39000 | 39050 | 38850 | 2080 |
| 495 | 20240911 | 105900 | 4525129950 | 39000 | 39000 | 39050 | 39000 | 62 |
| 496 | 20240911 | 105800 | 4522711550 | 39000 | 38950 | 39000 | 38950 | 425 |
| 497 | 20240911 | 105700 | 4506136800 | 39000 | 39000 | 39000 | 38950 | 263 |
| 498 | 20240911 | 105600 | 4495888200 | 39000 | 39050 | 39050 | 39000 | 367 |
| 499 | 20240911 | 105500 | 4481574000 | 39000 | 39000 | 39050 | 39000 | 670 |
| 500 | 20240911 | 105400 | 4455438400 | 39000 | 39000 | 39100 | 39000 | 533 |
| 501 | 20240911 | 105300 | 4434650400 | 39050 | 39150 | 39150 | 39000 | 486 |
| 502 | 20240911 | 105200 | 4415671150 | 39150 | 39100 | 39150 | 39100 | 193 |
| 503 | 20240911 | 105100 | 4408124000 | 39150 | 39200 | 39200 | 39100 | 375 |
| 504 | 20240911 | 105000 | 4393451500 | 39200 | 39150 | 39200 | 39100 | 398 |
| 505 | 20240911 | 104900 | 4377874500 | 39150 | 39200 | 39200 | 39150 | 93 |
| 506 | 20240911 | 104800 | 4374232350 | 39200 | 39300 | 39300 | 39150 | 485 |
| 507 | 20240911 | 104700 | 4355196200 | 39300 | 39300 | 39350 | 39300 | 140 |
| 508 | 20240911 | 104600 | 4349693500 | 39350 | 39200 | 39350 | 39200 | 289 |
| 509 | 20240911 | 104500 | 4338343000 | 39200 | 39150 | 39200 | 39100 | 641 |
| 510 | 20240911 | 104400 | 4313256800 | 39200 | 39150 | 39200 | 39150 | 400 |
| 511 | 20240911 | 104300 | 4297581200 | 39150 | 39200 | 39200 | 39150 | 65 |
| 512 | 20240911 | 104200 | 4295035850 | 39150 | 39000 | 39250 | 39000 | 743 |
| 513 | 20240911 | 104100 | 4265957800 | 39000 | 39000 | 39050 | 38950 | 1494 |
| 514 | 20240911 | 104000 | 4207694100 | 39050 | 39100 | 39100 | 39000 | 1180 |
| 515 | 20240911 | 103900 | 4161647000 | 39050 | 39050 | 39100 | 39050 | 344 |
| 516 | 20240911 | 103800 | 4148211350 | 39150 | 39200 | 39200 | 39100 | 415 |
| 517 | 20240911 | 103700 | 4131976800 | 39200 | 39150 | 39200 | 39100 | 854 |
| 518 | 20240911 | 103600 | 4098542900 | 39100 | 39150 | 39150 | 39100 | 2944 |
| 519 | 20240911 | 103500 | 3983395000 | 39200 | 39250 | 39250 | 39150 | 1133 |
| 520 | 20240911 | 103400 | 3938999850 | 39250 | 39350 | 39350 | 39200 | 1299 |
| 521 | 20240911 | 103300 | 3888021150 | 39300 | 39450 | 39450 | 39250 | 2974 |
| 522 | 20240911 | 103200 | 3770893000 | 39450 | 39550 | 39550 | 39450 | 820 |
| 523 | 20240911 | 103100 | 3738493800 | 39500 | 39500 | 39550 | 39500 | 217 |
| 524 | 20240911 | 103000 | 3729915200 | 39500 | 39550 | 39550 | 39500 | 396 |
| 525 | 20240911 | 102900 | 3714271200 | 39500 | 39500 | 39550 | 39500 | 587 |
| 526 | 20240911 | 102800 | 3691068600 | 39500 | 39550 | 39550 | 39500 | 271 |
| 527 | 20240911 | 102700 | 3680359650 | 39550 | 39500 | 39550 | 39500 | 489 |
| 528 | 20240911 | 102600 | 3661040850 | 39500 | 39500 | 39550 | 39500 | 116 |
| 529 | 20240911 | 102500 | 3656458400 | 39500 | 39600 | 39600 | 39500 | 524 |
| 530 | 20240911 | 102400 | 3635733750 | 39550 | 39550 | 39600 | 39550 | 212 |
| 531 | 20240911 | 102300 | 3627343050 | 39550 | 39600 | 39600 | 39550 | 322 |
| 532 | 20240911 | 102200 | 3614594900 | 39600 | 39650 | 39650 | 39600 | 1589 |
| 533 | 20240911 | 102100 | 3551629700 | 39650 | 39700 | 39700 | 39650 | 500 |
| 534 | 20240911 | 102000 | 3531803650 | 39650 | 39600 | 39700 | 39600 | 635 |
| 535 | 20240911 | 101900 | 3506627150 | 39650 | 39650 | 39650 | 39600 | 184 |
| 536 | 20240911 | 101800 | 3499333700 | 39650 | 39600 | 39650 | 39600 | 30 |
| 537 | 20240911 | 101700 | 3498145150 | 39650 | 39700 | 39700 | 39600 | 1489 |
| 538 | 20240911 | 101600 | 3439099850 | 39700 | 39700 | 39750 | 39700 | 912 |
| 539 | 20240911 | 101500 | 3402893200 | 39650 | 39650 | 39650 | 39600 | 314 |
| 540 | 20240911 | 101400 | 3390453000 | 39650 | 39550 | 39650 | 39550 | 704 |
| 541 | 20240911 | 101300 | 3362607500 | 39550 | 39550 | 39550 | 39500 | 216 |
| 542 | 20240911 | 101200 | 3354067650 | 39550 | 39500 | 39550 | 39500 | 419 |
| 543 | 20240911 | 101100 | 3337505150 | 39500 | 39550 | 39600 | 39500 | 697 |
| 544 | 20240911 | 101000 | 3309944500 | 39550 | 39600 | 39650 | 39550 | 1236 |
| 545 | 20240911 | 100900 | 3261015750 | 39600 | 39650 | 39650 | 39600 | 663 |
| 546 | 20240911 | 100800 | 3234743450 | 39650 | 39650 | 39650 | 39600 | 297 |
| 547 | 20240911 | 100700 | 3222968350 | 39650 | 39600 | 39650 | 39600 | 412 |
| 548 | 20240911 | 100600 | 3206642250 | 39550 | 39550 | 39550 | 39500 | 365 |
| 549 | 20240911 | 100500 | 3192215000 | 39550 | 39550 | 39550 | 39500 | 513 |
| 550 | 20240911 | 100400 | 3171940500 | 39550 | 39550 | 39600 | 39500 | 245 |
| 551 | 20240911 | 100300 | 3162249650 | 39500 | 39500 | 39550 | 39500 | 141 |
| 552 | 20240911 | 100200 | 3156679850 | 39500 | 39600 | 39600 | 39500 | 740 |
| 553 | 20240911 | 100100 | 3127403600 | 39600 | 39750 | 39750 | 39600 | 1428 |
| 554 | 20240911 | 100000 | 3070786750 | 39750 | 39650 | 39800 | 39650 | 1281 |
| 555 | 20240911 | 095900 | 3019943200 | 39650 | 39650 | 39700 | 39650 | 135 |
| 556 | 20240911 | 095800 | 3014587000 | 39650 | 39650 | 39700 | 39650 | 198 |
| 557 | 20240911 | 095700 | 3006736000 | 39700 | 39600 | 39700 | 39600 | 375 |
| 558 | 20240911 | 095600 | 2991860550 | 39600 | 39500 | 39650 | 39500 | 260 |
| 559 | 20240911 | 095500 | 2981568500 | 39500 | 39500 | 39500 | 39450 | 1020 |
| 560 | 20240911 | 095400 | 2941301700 | 39500 | 39450 | 39550 | 39450 | 430 |
| 561 | 20240911 | 095300 | 2924322750 | 39450 | 39400 | 39500 | 39400 | 977 |
| 562 | 20240911 | 095200 | 2885810350 | 39400 | 39550 | 39550 | 39400 | 1530 |
| 563 | 20240911 | 095100 | 2825380500 | 39500 | 39700 | 39700 | 39500 | 1832 |
| 564 | 20240911 | 095000 | 2752822450 | 39700 | 39700 | 39750 | 39700 | 722 |
| 565 | 20240911 | 094900 | 2724158500 | 39700 | 39750 | 39750 | 39700 | 422 |
| 566 | 20240911 | 094800 | 2707387050 | 39750 | 39750 | 39800 | 39750 | 132 |
| 567 | 20240911 | 094700 | 2702140000 | 39700 | 39800 | 39800 | 39700 | 460 |
| 568 | 20240911 | 094600 | 2683853450 | 39800 | 39950 | 39950 | 39800 | 1389 |
| 569 | 20240911 | 094500 | 2628473200 | 40000 | 40000 | 40050 | 40000 | 495 |
| 570 | 20240911 | 094400 | 2608668350 | 40000 | 40000 | 40050 | 40000 | 705 |
| 571 | 20240911 | 094300 | 2580455800 | 40000 | 40050 | 40050 | 40000 | 620 |
| 572 | 20240911 | 094200 | 2555638750 | 40050 | 40100 | 40150 | 40050 | 513 |
| 573 | 20240911 | 094100 | 2535070900 | 40100 | 40200 | 40200 | 40100 | 1012 |
| 574 | 20240911 | 094000 | 2494412450 | 40250 | 40350 | 40350 | 40200 | 623 |
| 575 | 20240911 | 093900 | 2469325100 | 40350 | 40550 | 40550 | 40350 | 2745 |
| 576 | 20240911 | 093800 | 2358140800 | 40550 | 40350 | 40550 | 40350 | 5903 |
| 577 | 20240911 | 093700 | 2119415100 | 40350 | 40400 | 40400 | 40300 | 2033 |
| 578 | 20240911 | 093600 | 2037345250 | 40400 | 40250 | 40400 | 40250 | 2555 |
| 579 | 20240911 | 093500 | 1934344950 | 40100 | 40000 | 40300 | 39850 | 2057 |
| 580 | 20240911 | 093400 | 1851844650 | 40000 | 39850 | 40050 | 39850 | 1635 |
| 581 | 20240911 | 093300 | 1786529800 | 39850 | 39800 | 39850 | 39800 | 352 |
| 582 | 20240911 | 093200 | 1772504350 | 39850 | 39750 | 39850 | 39750 | 1182 |
| 583 | 20240911 | 093100 | 1725422050 | 39800 | 39850 | 39850 | 39700 | 1004 |
| 584 | 20240911 | 093000 | 1685473100 | 39850 | 39750 | 39850 | 39700 | 1498 |
| 585 | 20240911 | 092900 | 1625848700 | 39700 | 39750 | 39750 | 39700 | 699 |
| 586 | 20240911 | 092800 | 1598091900 | 39700 | 39800 | 39800 | 39700 | 252 |
| 587 | 20240911 | 092700 | 1588079650 | 39750 | 39800 | 39800 | 39750 | 228 |
| 588 | 20240911 | 092600 | 1579012350 | 39800 | 39800 | 39850 | 39750 | 342 |
| 589 | 20240911 | 092500 | 1565399750 | 39750 | 39650 | 39750 | 39600 | 268 |
| 590 | 20240911 | 092400 | 1554766500 | 39650 | 39600 | 39650 | 39600 | 86 |
| 591 | 20240911 | 092300 | 1551358000 | 39600 | 39500 | 39600 | 39450 | 334 |
| 592 | 20240911 | 092200 | 1538156700 | 39500 | 39650 | 39700 | 39500 | 647 |
| 593 | 20240911 | 092100 | 1512530900 | 39700 | 39650 | 39700 | 39650 | 96 |
| 594 | 20240911 | 092000 | 1508723450 | 39650 | 39350 | 39650 | 39350 | 545 |
| 595 | 20240911 | 091900 | 1487192300 | 39400 | 39300 | 39400 | 39250 | 440 |
| 596 | 20240911 | 091800 | 1469881500 | 39350 | 39150 | 39350 | 39050 | 2170 |
| 597 | 20240911 | 091700 | 1384975100 | 39150 | 39150 | 39200 | 39100 | 950 |
| 598 | 20240911 | 091600 | 1347788700 | 39200 | 39250 | 39350 | 39200 | 1395 |
| 599 | 20240911 | 091500 | 1293073800 | 39200 | 39450 | 39500 | 39150 | 1932 |
| 600 | 20240911 | 091400 | 1217112550 | 39500 | 39600 | 39650 | 39500 | 1489 |
| 601 | 20240911 | 091300 | 1158207150 | 39650 | 39600 | 39700 | 39550 | 1327 |
| 602 | 20240911 | 091200 | 1105662400 | 39550 | 39750 | 39750 | 39550 | 2137 |
| 603 | 20240911 | 091100 | 1020965700 | 39750 | 39850 | 39850 | 39700 | 1156 |
| 604 | 20240911 | 091000 | 974971750 | 39850 | 40050 | 40050 | 39800 | 728 |
| 605 | 20240911 | 090900 | 945882200 | 40050 | 40050 | 40050 | 40000 | 301 |
| 606 | 20240911 | 090800 | 933828100 | 40000 | 39850 | 40000 | 39850 | 745 |
| 607 | 20240911 | 090700 | 904088950 | 39850 | 39800 | 39850 | 39650 | 2004 |
| 608 | 20240911 | 090600 | 824452750 | 39750 | 39850 | 39850 | 39750 | 894 |
| 609 | 20240911 | 090500 | 788889650 | 39900 | 39850 | 39900 | 39800 | 387 |
| 610 | 20240911 | 090400 | 773469850 | 39900 | 39950 | 39950 | 39800 | 5783 |
| 611 | 20240911 | 090300 | 542924100 | 40000 | 40100 | 40150 | 39950 | 1564 |
| 612 | 20240911 | 090200 | 480310950 | 40100 | 39950 | 40100 | 39950 | 1115 |
| 613 | 20240911 | 090100 | 435710650 | 39900 | 40250 | 40300 | 39900 | 6666 |
| 614 | 20240911 | 090000 | 168172450 | 40200 | 40050 | 40450 | 40050 | 3941 |