31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 184100 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 7581 |
| 3 | 20240909 | 184000 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 4 | 20240909 | 183900 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 5 | 20240909 | 183800 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 6 | 20240909 | 183700 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 7 | 20240909 | 183600 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 8 | 20240909 | 183500 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 9 | 20240909 | 183400 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 10 | 20240909 | 183300 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 11 | 20240909 | 183200 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 12 | 20240909 | 183100 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 13 | 20240909 | 183000 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 14 | 20240909 | 182900 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 15 | 20240909 | 182800 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 16 | 20240909 | 182700 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 17 | 20240909 | 182600 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 18 | 20240909 | 182500 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 19 | 20240909 | 182400 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 20 | 20240909 | 182300 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 21 | 20240909 | 182200 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 22 | 20240909 | 182100 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 23 | 20240909 | 182000 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 24 | 20240909 | 181900 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 25 | 20240909 | 181800 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 26 | 20240909 | 181700 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 27 | 20240909 | 181600 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 28 | 20240909 | 181500 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 29 | 20240909 | 181400 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 30 | 20240909 | 181300 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 31 | 20240909 | 181200 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 32 | 20240909 | 181100 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 7581 |
| 33 | 20240909 | 181000 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 34 | 20240909 | 180900 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 35 | 20240909 | 180800 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 36 | 20240909 | 180700 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 37 | 20240909 | 180600 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 38 | 20240909 | 180500 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 39 | 20240909 | 180400 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 40 | 20240909 | 180300 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 41 | 20240909 | 180200 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 42 | 20240909 | 180100 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 43 | 20240909 | 180000 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 44 | 20240909 | 175900 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 45 | 20240909 | 175800 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 46 | 20240909 | 175700 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 47 | 20240909 | 175600 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 48 | 20240909 | 175500 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 49 | 20240909 | 175400 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 50 | 20240909 | 175300 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 51 | 20240909 | 175200 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 52 | 20240909 | 175100 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 53 | 20240909 | 175000 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 54 | 20240909 | 174900 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 55 | 20240909 | 174800 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 56 | 20240909 | 174700 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 57 | 20240909 | 174600 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 58 | 20240909 | 174500 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 59 | 20240909 | 174400 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 60 | 20240909 | 174300 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 61 | 20240909 | 174200 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 62 | 20240909 | 174100 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 7581 |
| 63 | 20240909 | 174000 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 64 | 20240909 | 173900 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 65 | 20240909 | 173800 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 66 | 20240909 | 173700 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 67 | 20240909 | 173600 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 68 | 20240909 | 173500 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 69 | 20240909 | 173400 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 70 | 20240909 | 173300 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 71 | 20240909 | 173200 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 72 | 20240909 | 173100 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 73 | 20240909 | 173000 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 74 | 20240909 | 172900 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 75 | 20240909 | 172800 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 76 | 20240909 | 172700 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 77 | 20240909 | 172600 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 78 | 20240909 | 172500 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 79 | 20240909 | 172400 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 80 | 20240909 | 172300 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 81 | 20240909 | 172200 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 82 | 20240909 | 172100 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 83 | 20240909 | 172000 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 84 | 20240909 | 171900 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 85 | 20240909 | 171800 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 86 | 20240909 | 171700 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 87 | 20240909 | 171600 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 88 | 20240909 | 171500 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 89 | 20240909 | 171400 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 90 | 20240909 | 171300 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 91 | 20240909 | 171200 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 92 | 20240909 | 171100 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 7581 |
| 93 | 20240909 | 171000 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 94 | 20240909 | 170900 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 95 | 20240909 | 170800 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 96 | 20240909 | 170700 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 97 | 20240909 | 170600 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 98 | 20240909 | 170500 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 99 | 20240909 | 170400 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 100 | 20240909 | 170300 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 101 | 20240909 | 170200 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 102 | 20240909 | 170100 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 103 | 20240909 | 170000 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 104 | 20240909 | 165900 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 105 | 20240909 | 165800 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 106 | 20240909 | 165700 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 107 | 20240909 | 165600 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 108 | 20240909 | 165500 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 109 | 20240909 | 165400 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 110 | 20240909 | 165300 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 111 | 20240909 | 165200 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 112 | 20240909 | 165100 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 113 | 20240909 | 165000 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 114 | 20240909 | 164900 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 115 | 20240909 | 164800 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 116 | 20240909 | 164700 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 117 | 20240909 | 164600 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 118 | 20240909 | 164500 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 119 | 20240909 | 164400 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 120 | 20240909 | 164300 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 121 | 20240909 | 164200 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 122 | 20240909 | 164100 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 7581 |
| 123 | 20240909 | 164000 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 124 | 20240909 | 163900 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 125 | 20240909 | 163800 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 126 | 20240909 | 163700 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 127 | 20240909 | 163600 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 128 | 20240909 | 163500 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 129 | 20240909 | 163400 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 130 | 20240909 | 163300 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 131 | 20240909 | 163200 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 132 | 20240909 | 163100 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 133 | 20240909 | 163000 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 134 | 20240909 | 162900 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 135 | 20240909 | 162800 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 136 | 20240909 | 162700 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 137 | 20240909 | 162600 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 138 | 20240909 | 162500 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 139 | 20240909 | 162400 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 140 | 20240909 | 162300 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 141 | 20240909 | 162200 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 142 | 20240909 | 162100 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 143 | 20240909 | 162000 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 144 | 20240909 | 161900 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 145 | 20240909 | 161800 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 146 | 20240909 | 161700 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 147 | 20240909 | 161600 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 148 | 20240909 | 161500 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 149 | 20240909 | 161400 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 150 | 20240909 | 161300 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 151 | 20240909 | 161200 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 152 | 20240909 | 161100 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 7581 |
| 153 | 20240909 | 161000 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 154 | 20240909 | 160900 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 155 | 20240909 | 160800 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 156 | 20240909 | 160700 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 157 | 20240909 | 160600 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 158 | 20240909 | 160500 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 159 | 20240909 | 160400 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 160 | 20240909 | 160300 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 161 | 20240909 | 160200 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 162 | 20240909 | 160100 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 163 | 20240909 | 160000 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 164 | 20240909 | 155900 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 165 | 20240909 | 155800 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 166 | 20240909 | 155700 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 167 | 20240909 | 155600 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 168 | 20240909 | 155500 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 169 | 20240909 | 155400 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 170 | 20240909 | 155300 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 171 | 20240909 | 155200 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 172 | 20240909 | 155100 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 173 | 20240909 | 155000 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 174 | 20240909 | 154900 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 175 | 20240909 | 154800 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 176 | 20240909 | 154700 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 177 | 20240909 | 154600 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 178 | 20240909 | 154500 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 179 | 20240909 | 154400 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 180 | 20240909 | 154300 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 181 | 20240909 | 154200 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 182 | 20240909 | 154100 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 7581 |
| 183 | 20240909 | 154000 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 184 | 20240909 | 153900 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 185 | 20240909 | 153800 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 186 | 20240909 | 153700 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 187 | 20240909 | 153600 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 188 | 20240909 | 153500 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 189 | 20240909 | 153400 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 190 | 20240909 | 153300 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 191 | 20240909 | 153200 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 192 | 20240909 | 153100 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 193 | 20240909 | 153000 | 4134686850 | 16790 | 16790 | 16790 | 16790 | 7581 |
| 194 | 20240909 | 152900 | 4007401860 | 16820 | 16820 | 16820 | 16820 | 0 |
| 195 | 20240909 | 152800 | 4007401860 | 16820 | 16820 | 16820 | 16820 | 0 |
| 196 | 20240909 | 152700 | 4007401860 | 16820 | 16820 | 16820 | 16820 | 0 |
| 197 | 20240909 | 152600 | 4007401860 | 16820 | 16820 | 16820 | 16820 | 0 |
| 198 | 20240909 | 152500 | 4007401860 | 16820 | 16820 | 16820 | 16820 | 0 |
| 199 | 20240909 | 152400 | 4007401860 | 16820 | 16820 | 16820 | 16820 | 0 |
| 200 | 20240909 | 152300 | 4007401860 | 16820 | 16820 | 16820 | 16820 | 0 |
| 201 | 20240909 | 152200 | 4007401860 | 16820 | 16820 | 16820 | 16820 | 0 |
| 202 | 20240909 | 152100 | 4007401860 | 16820 | 16820 | 16820 | 16820 | 0 |
| 203 | 20240909 | 152000 | 4007401860 | 16820 | 16820 | 16820 | 16820 | 0 |
| 204 | 20240909 | 151900 | 4007401860 | 16820 | 16830 | 16830 | 16810 | 1628 |
| 205 | 20240909 | 151800 | 3980023780 | 16810 | 16810 | 16810 | 16810 | 265 |
| 206 | 20240909 | 151700 | 3975569130 | 16830 | 16820 | 16830 | 16810 | 1634 |
| 207 | 20240909 | 151600 | 3948090380 | 16820 | 16810 | 16830 | 16810 | 659 |
| 208 | 20240909 | 151500 | 3937007860 | 16810 | 16810 | 16810 | 16800 | 1369 |
| 209 | 20240909 | 151400 | 3913998130 | 16820 | 16840 | 16840 | 16820 | 537 |
| 210 | 20240909 | 151300 | 3904960600 | 16840 | 16810 | 16840 | 16810 | 778 |
| 211 | 20240909 | 151200 | 3891864700 | 16800 | 16810 | 16820 | 16800 | 1627 |
| 212 | 20240909 | 151100 | 3864514490 | 16810 | 16810 | 16810 | 16810 | 280 |
| 213 | 20240909 | 151000 | 3859807690 | 16810 | 16830 | 16830 | 16810 | 715 |
| 214 | 20240909 | 150900 | 3847774450 | 16830 | 16820 | 16840 | 16820 | 763 |
| 215 | 20240909 | 150800 | 3834930060 | 16840 | 16820 | 16840 | 16780 | 1454 |
| 216 | 20240909 | 150700 | 3810469900 | 16810 | 16800 | 16810 | 16780 | 1657 |
| 217 | 20240909 | 150600 | 3782653270 | 16810 | 16810 | 16810 | 16810 | 639 |
| 218 | 20240909 | 150500 | 3771911680 | 16820 | 16820 | 16820 | 16820 | 316 |
| 219 | 20240909 | 150400 | 3766596560 | 16810 | 16810 | 16820 | 16810 | 124 |
| 220 | 20240909 | 150300 | 3764511390 | 16810 | 16830 | 16840 | 16810 | 595 |
| 221 | 20240909 | 150200 | 3754499210 | 16820 | 16790 | 16840 | 16790 | 822 |
| 222 | 20240909 | 150100 | 3740662970 | 16840 | 16790 | 16850 | 16780 | 1422 |
| 223 | 20240909 | 150000 | 3716726600 | 16820 | 16800 | 16830 | 16780 | 1218 |
| 224 | 20240909 | 145900 | 3696260170 | 16830 | 16800 | 16830 | 16790 | 253 |
| 225 | 20240909 | 145800 | 3692010260 | 16800 | 16810 | 16810 | 16800 | 443 |
| 226 | 20240909 | 145700 | 3684565960 | 16810 | 16810 | 16810 | 16810 | 128 |
| 227 | 20240909 | 145600 | 3682414280 | 16840 | 16850 | 16850 | 16810 | 492 |
| 228 | 20240909 | 145500 | 3674141180 | 16850 | 16850 | 16850 | 16850 | 2 |
| 229 | 20240909 | 145400 | 3674107480 | 16840 | 16830 | 16840 | 16830 | 415 |
| 230 | 20240909 | 145300 | 3667121880 | 16810 | 16840 | 16850 | 16810 | 1189 |
| 231 | 20240909 | 145200 | 3647125670 | 16830 | 16840 | 16850 | 16830 | 1079 |
| 232 | 20240909 | 145100 | 3628955850 | 16820 | 16840 | 16840 | 16820 | 36 |
| 233 | 20240909 | 145000 | 3628350210 | 16850 | 16850 | 16850 | 16850 | 0 |
| 234 | 20240909 | 144900 | 3628350210 | 16850 | 16820 | 16850 | 16810 | 1560 |
| 235 | 20240909 | 144800 | 3602120300 | 16820 | 16830 | 16830 | 16820 | 100 |
| 236 | 20240909 | 144700 | 3600438220 | 16830 | 16850 | 16850 | 16830 | 408 |
| 237 | 20240909 | 144600 | 3593568400 | 16850 | 16860 | 16860 | 16850 | 14 |
| 238 | 20240909 | 144500 | 3593332490 | 16830 | 16850 | 16850 | 16830 | 125 |
| 239 | 20240909 | 144400 | 3591228090 | 16850 | 16850 | 16850 | 16840 | 105 |
| 240 | 20240909 | 144300 | 3589458890 | 16850 | 16840 | 16850 | 16840 | 37 |
| 241 | 20240909 | 144200 | 3588835790 | 16850 | 16870 | 16870 | 16850 | 80 |
| 242 | 20240909 | 144100 | 3587486490 | 16870 | 16880 | 16880 | 16870 | 188 |
| 243 | 20240909 | 144000 | 3584313930 | 16880 | 16880 | 16880 | 16880 | 6 |
| 244 | 20240909 | 143900 | 3584212650 | 16880 | 16870 | 16880 | 16870 | 219 |
| 245 | 20240909 | 143800 | 3580517840 | 16870 | 16860 | 16870 | 16860 | 138 |
| 246 | 20240909 | 143700 | 3578191140 | 16850 | 16840 | 16850 | 16840 | 238 |
| 247 | 20240909 | 143600 | 3574182110 | 16840 | 16840 | 16840 | 16840 | 361 |
| 248 | 20240909 | 143500 | 3568102870 | 16830 | 16830 | 16830 | 16830 | 21 |
| 249 | 20240909 | 143400 | 3567749440 | 16830 | 16830 | 16830 | 16830 | 4 |
| 250 | 20240909 | 143300 | 3567682120 | 16830 | 16830 | 16830 | 16830 | 132 |
| 251 | 20240909 | 143200 | 3565460560 | 16830 | 16870 | 16870 | 16830 | 227 |
| 252 | 20240909 | 143100 | 3561639910 | 16830 | 16830 | 16830 | 16830 | 1 |
| 253 | 20240909 | 143000 | 3561623080 | 16830 | 16850 | 16870 | 16830 | 650 |
| 254 | 20240909 | 142900 | 3550671610 | 16860 | 16850 | 16860 | 16850 | 1209 |
| 255 | 20240909 | 142800 | 3530296500 | 16850 | 16800 | 16850 | 16800 | 438 |
| 256 | 20240909 | 142700 | 3522921200 | 16800 | 16850 | 16850 | 16800 | 515 |
| 257 | 20240909 | 142600 | 3514265190 | 16850 | 16850 | 16850 | 16850 | 403 |
| 258 | 20240909 | 142500 | 3507474640 | 16850 | 16850 | 16850 | 16850 | 361 |
| 259 | 20240909 | 142400 | 3501391790 | 16850 | 16850 | 16860 | 16850 | 305 |
| 260 | 20240909 | 142300 | 3496252530 | 16870 | 16880 | 16880 | 16850 | 173 |
| 261 | 20240909 | 142200 | 3493336150 | 16880 | 16870 | 16880 | 16870 | 116 |
| 262 | 20240909 | 142100 | 3491379220 | 16860 | 16860 | 16860 | 16860 | 71 |
| 263 | 20240909 | 142000 | 3490182160 | 16860 | 16850 | 16860 | 16850 | 102 |
| 264 | 20240909 | 141900 | 3488463270 | 16850 | 16850 | 16860 | 16850 | 52 |
| 265 | 20240909 | 141800 | 3487586870 | 16850 | 16850 | 16850 | 16850 | 364 |
| 266 | 20240909 | 141700 | 3481453470 | 16850 | 16850 | 16850 | 16850 | 100 |
| 267 | 20240909 | 141600 | 3479768470 | 16850 | 16850 | 16860 | 16850 | 63 |
| 268 | 20240909 | 141500 | 3478706840 | 16820 | 16830 | 16850 | 16820 | 114 |
| 269 | 20240909 | 141400 | 3476788520 | 16830 | 16840 | 16840 | 16830 | 63 |
| 270 | 20240909 | 141300 | 3475728220 | 16830 | 16820 | 16850 | 16820 | 372 |
| 271 | 20240909 | 141200 | 3469470070 | 16830 | 16800 | 16830 | 16800 | 9 |
| 272 | 20240909 | 141100 | 3469318780 | 16800 | 16800 | 16800 | 16800 | 180 |
| 273 | 20240909 | 141000 | 3466294780 | 16770 | 16800 | 16800 | 16770 | 941 |
| 274 | 20240909 | 140900 | 3450507680 | 16800 | 16790 | 16800 | 16790 | 341 |
| 275 | 20240909 | 140800 | 3444780190 | 16800 | 16810 | 16810 | 16800 | 618 |
| 276 | 20240909 | 140700 | 3434397630 | 16810 | 16810 | 16810 | 16810 | 297 |
| 277 | 20240909 | 140600 | 3429405060 | 16830 | 16830 | 16830 | 16830 | 62 |
| 278 | 20240909 | 140500 | 3428361600 | 16830 | 16810 | 16830 | 16810 | 393 |
| 279 | 20240909 | 140400 | 3421754570 | 16810 | 16810 | 16810 | 16810 | 400 |
| 280 | 20240909 | 140300 | 3415030570 | 16810 | 16810 | 16810 | 16810 | 300 |
| 281 | 20240909 | 140200 | 3409987570 | 16810 | 16810 | 16810 | 16810 | 400 |
| 282 | 20240909 | 140100 | 3403263570 | 16800 | 16800 | 16800 | 16800 | 100 |
| 283 | 20240909 | 140000 | 3401583570 | 16800 | 16830 | 16830 | 16800 | 920 |
| 284 | 20240909 | 135900 | 3386106520 | 16800 | 16810 | 16820 | 16800 | 865 |
| 285 | 20240909 | 135800 | 3371560950 | 16800 | 16820 | 16820 | 16800 | 158 |
| 286 | 20240909 | 135700 | 3368904960 | 16820 | 16810 | 16820 | 16800 | 283 |
| 287 | 20240909 | 135600 | 3364145110 | 16790 | 16800 | 16800 | 16790 | 513 |
| 288 | 20240909 | 135500 | 3355530800 | 16800 | 16810 | 16810 | 16800 | 1200 |
| 289 | 20240909 | 135400 | 3335370660 | 16800 | 16820 | 16820 | 16800 | 2800 |
| 290 | 20240909 | 135300 | 3288315440 | 16830 | 16850 | 16850 | 16830 | 1566 |
| 291 | 20240909 | 135200 | 3261955660 | 16850 | 16860 | 16860 | 16850 | 661 |
| 292 | 20240909 | 135100 | 3250816560 | 16860 | 16870 | 16870 | 16860 | 844 |
| 293 | 20240909 | 135000 | 3236580420 | 16870 | 16870 | 16870 | 16860 | 1266 |
| 294 | 20240909 | 134900 | 3215223620 | 16870 | 16860 | 16870 | 16860 | 493 |
| 295 | 20240909 | 134800 | 3206908150 | 16870 | 16890 | 16900 | 16870 | 831 |
| 296 | 20240909 | 134700 | 3192884110 | 16890 | 16910 | 16910 | 16890 | 226 |
| 297 | 20240909 | 134600 | 3189064830 | 16910 | 16890 | 16920 | 16890 | 359 |
| 298 | 20240909 | 134500 | 3182997220 | 16890 | 16900 | 16900 | 16890 | 428 |
| 299 | 20240909 | 134400 | 3175768090 | 16900 | 16900 | 16920 | 16900 | 1482 |
| 300 | 20240909 | 134300 | 3150716780 | 16900 | 16900 | 16900 | 16900 | 13 |
| 301 | 20240909 | 134200 | 3150497080 | 16910 | 16900 | 16910 | 16900 | 194 |
| 302 | 20240909 | 134100 | 3147218470 | 16900 | 16880 | 16900 | 16880 | 22 |
| 303 | 20240909 | 134000 | 3146846770 | 16880 | 16880 | 16880 | 16880 | 654 |
| 304 | 20240909 | 133900 | 3135807250 | 16880 | 16900 | 16900 | 16880 | 445 |
| 305 | 20240909 | 133800 | 3128291610 | 16900 | 16910 | 16910 | 16900 | 88 |
| 306 | 20240909 | 133700 | 3126803730 | 16910 | 16910 | 16920 | 16910 | 256 |
| 307 | 20240909 | 133600 | 3122474560 | 16910 | 16910 | 16910 | 16900 | 187 |
| 308 | 20240909 | 133500 | 3119312890 | 16910 | 16910 | 16910 | 16900 | 205 |
| 309 | 20240909 | 133400 | 3115846880 | 16900 | 16910 | 16910 | 16900 | 199 |
| 310 | 20240909 | 133300 | 3112483670 | 16900 | 16900 | 16910 | 16890 | 267 |
| 311 | 20240909 | 133200 | 3107973270 | 16880 | 16880 | 16880 | 16870 | 269 |
| 312 | 20240909 | 133100 | 3103432650 | 16880 | 16880 | 16880 | 16850 | 86 |
| 313 | 20240909 | 133000 | 3101981740 | 16880 | 16910 | 16910 | 16880 | 291 |
| 314 | 20240909 | 132900 | 3097068230 | 16910 | 16900 | 16920 | 16900 | 177 |
| 315 | 20240909 | 132800 | 3094074370 | 16900 | 16900 | 16920 | 16900 | 890 |
| 316 | 20240909 | 132700 | 3079030870 | 16900 | 16870 | 16910 | 16870 | 184 |
| 317 | 20240909 | 132600 | 3075924230 | 16910 | 16850 | 16910 | 16850 | 3622 |
| 318 | 20240909 | 132500 | 3014754040 | 16850 | 16860 | 16870 | 16850 | 64 |
| 319 | 20240909 | 132400 | 3013674890 | 16870 | 16870 | 16870 | 16860 | 396 |
| 320 | 20240909 | 132300 | 3006994420 | 16880 | 16850 | 16880 | 16840 | 941 |
| 321 | 20240909 | 132200 | 2991129920 | 16850 | 16820 | 16850 | 16820 | 188 |
| 322 | 20240909 | 132100 | 2987966240 | 16810 | 16810 | 16810 | 16810 | 278 |
| 323 | 20240909 | 132000 | 2983293060 | 16830 | 16820 | 16840 | 16810 | 707 |
| 324 | 20240909 | 131900 | 2971401960 | 16820 | 16830 | 16830 | 16820 | 86 |
| 325 | 20240909 | 131800 | 2969955400 | 16830 | 16850 | 16850 | 16830 | 262 |
| 326 | 20240909 | 131700 | 2965543740 | 16830 | 16850 | 16850 | 16830 | 242 |
| 327 | 20240909 | 131600 | 2961470240 | 16850 | 16850 | 16850 | 16830 | 293 |
| 328 | 20240909 | 131500 | 2956536980 | 16850 | 16850 | 16850 | 16850 | 21 |
| 329 | 20240909 | 131400 | 2956183130 | 16850 | 16850 | 16860 | 16850 | 710 |
| 330 | 20240909 | 131300 | 2944214550 | 16850 | 16860 | 16860 | 16850 | 80 |
| 331 | 20240909 | 131200 | 2942866470 | 16860 | 16860 | 16860 | 16860 | 17 |
| 332 | 20240909 | 131100 | 2942579850 | 16870 | 16870 | 16870 | 16870 | 9 |
| 333 | 20240909 | 131000 | 2942428020 | 16870 | 16870 | 16870 | 16860 | 114 |
| 334 | 20240909 | 130900 | 2940504890 | 16870 | 16860 | 16870 | 16860 | 1054 |
| 335 | 20240909 | 130800 | 2922725140 | 16860 | 16860 | 16870 | 16860 | 450 |
| 336 | 20240909 | 130700 | 2915137500 | 16850 | 16850 | 16860 | 16850 | 307 |
| 337 | 20240909 | 130600 | 2909963450 | 16850 | 16850 | 16850 | 16850 | 765 |
| 338 | 20240909 | 130500 | 2897073200 | 16850 | 16850 | 16850 | 16850 | 426 |
| 339 | 20240909 | 130400 | 2889895100 | 16850 | 16850 | 16850 | 16850 | 370 |
| 340 | 20240909 | 130300 | 2883660600 | 16820 | 16820 | 16820 | 16820 | 459 |
| 341 | 20240909 | 130200 | 2875940220 | 16820 | 16810 | 16820 | 16810 | 649 |
| 342 | 20240909 | 130100 | 2865026110 | 16800 | 16800 | 16800 | 16800 | 2 |
| 343 | 20240909 | 130000 | 2864992510 | 16810 | 16800 | 16810 | 16800 | 156 |
| 344 | 20240909 | 125900 | 2862370660 | 16810 | 16810 | 16810 | 16810 | 195 |
| 345 | 20240909 | 125800 | 2859092710 | 16810 | 16810 | 16810 | 16810 | 183 |
| 346 | 20240909 | 125700 | 2856016480 | 16810 | 16810 | 16810 | 16810 | 30 |
| 347 | 20240909 | 125600 | 2855512180 | 16810 | 16810 | 16810 | 16810 | 24 |
| 348 | 20240909 | 125500 | 2855108740 | 16810 | 16840 | 16840 | 16810 | 169 |
| 349 | 20240909 | 125400 | 2852267520 | 16850 | 16840 | 16850 | 16840 | 317 |
| 350 | 20240909 | 125300 | 2846928970 | 16840 | 16840 | 16840 | 16840 | 17 |
| 351 | 20240909 | 125200 | 2846642690 | 16850 | 16850 | 16850 | 16850 | 0 |
| 352 | 20240909 | 125100 | 2846642690 | 16850 | 16810 | 16850 | 16800 | 423 |
| 353 | 20240909 | 125000 | 2839535180 | 16850 | 16850 | 16850 | 16850 | 0 |
| 354 | 20240909 | 124900 | 2839535180 | 16850 | 16850 | 16850 | 16850 | 226 |
| 355 | 20240909 | 124800 | 2835727080 | 16800 | 16800 | 16800 | 16800 | 64 |
| 356 | 20240909 | 124700 | 2834651880 | 16800 | 16800 | 16850 | 16800 | 36 |
| 357 | 20240909 | 124600 | 2834047030 | 16800 | 16800 | 16800 | 16800 | 0 |
| 358 | 20240909 | 124500 | 2834047030 | 16800 | 16800 | 16800 | 16800 | 53 |
| 359 | 20240909 | 124400 | 2833156630 | 16800 | 16800 | 16800 | 16800 | 1 |
| 360 | 20240909 | 124300 | 2833139830 | 16880 | 16840 | 16880 | 16840 | 784 |
| 361 | 20240909 | 124200 | 2819919890 | 16830 | 16770 | 16830 | 16770 | 514 |
| 362 | 20240909 | 124100 | 2811274510 | 16770 | 16780 | 16780 | 16770 | 6 |
| 363 | 20240909 | 124000 | 2811173860 | 16770 | 16770 | 16770 | 16770 | 1415 |
| 364 | 20240909 | 123900 | 2787444310 | 16770 | 16770 | 16780 | 16770 | 99 |
| 365 | 20240909 | 123800 | 2785783870 | 16810 | 16810 | 16810 | 16800 | 61 |
| 366 | 20240909 | 123700 | 2784758470 | 16770 | 16770 | 16770 | 16770 | 1 |
| 367 | 20240909 | 123600 | 2784741700 | 16770 | 16770 | 16770 | 16770 | 20 |
| 368 | 20240909 | 123500 | 2784406300 | 16820 | 16830 | 16830 | 16810 | 240 |
| 369 | 20240909 | 123400 | 2780370300 | 16830 | 16790 | 16830 | 16760 | 68 |
| 370 | 20240909 | 123300 | 2779227700 | 16760 | 16770 | 16780 | 16760 | 1321 |
| 371 | 20240909 | 123200 | 2757086060 | 16760 | 16770 | 16770 | 16750 | 1837 |
| 372 | 20240909 | 123100 | 2726297940 | 16770 | 16770 | 16770 | 16770 | 75 |
| 373 | 20240909 | 123000 | 2725040190 | 16760 | 16800 | 16800 | 16760 | 66 |
| 374 | 20240909 | 122900 | 2723933790 | 16800 | 16800 | 16800 | 16800 | 25 |
| 375 | 20240909 | 122800 | 2723513790 | 16820 | 16820 | 16820 | 16820 | 305 |
| 376 | 20240909 | 122700 | 2718383690 | 16840 | 16820 | 16840 | 16820 | 31 |
| 377 | 20240909 | 122600 | 2717862170 | 16820 | 16850 | 16850 | 16820 | 111 |
| 378 | 20240909 | 122500 | 2715993210 | 16820 | 16840 | 16840 | 16820 | 757 |
| 379 | 20240909 | 122400 | 2703245350 | 16840 | 16840 | 16840 | 16820 | 469 |
| 380 | 20240909 | 122300 | 2695347410 | 16830 | 16850 | 16860 | 16830 | 585 |
| 381 | 20240909 | 122200 | 2685490980 | 16840 | 16850 | 16860 | 16840 | 2751 |
| 382 | 20240909 | 122100 | 2639124570 | 16850 | 16840 | 16850 | 16840 | 71 |
| 383 | 20240909 | 122000 | 2637928330 | 16840 | 16830 | 16840 | 16830 | 372 |
| 384 | 20240909 | 121900 | 2631664890 | 16820 | 16810 | 16820 | 16810 | 188 |
| 385 | 20240909 | 121800 | 2628504460 | 16810 | 16820 | 16820 | 16810 | 146 |
| 386 | 20240909 | 121700 | 2626049250 | 16820 | 16800 | 16830 | 16800 | 941 |
| 387 | 20240909 | 121600 | 2610212690 | 16830 | 16800 | 16830 | 16800 | 950 |
| 388 | 20240909 | 121500 | 2594224630 | 16800 | 16800 | 16800 | 16800 | 217 |
| 389 | 20240909 | 121400 | 2590579030 | 16820 | 16820 | 16820 | 16820 | 3 |
| 390 | 20240909 | 121300 | 2590528570 | 16840 | 16760 | 16840 | 16760 | 3081 |
| 391 | 20240909 | 121200 | 2538678900 | 16750 | 16750 | 16750 | 16750 | 122 |
| 392 | 20240909 | 121100 | 2536635400 | 16750 | 16750 | 16750 | 16750 | 2 |
| 393 | 20240909 | 121000 | 2536601900 | 16750 | 16750 | 16750 | 16750 | 80 |
| 394 | 20240909 | 120900 | 2535261900 | 16730 | 16730 | 16730 | 16730 | 10 |
| 395 | 20240909 | 120800 | 2535094600 | 16760 | 16760 | 16760 | 16760 | 57 |
| 396 | 20240909 | 120700 | 2534139280 | 16730 | 16750 | 16750 | 16730 | 867 |
| 397 | 20240909 | 120600 | 2519631950 | 16750 | 16750 | 16750 | 16750 | 79 |
| 398 | 20240909 | 120500 | 2518308700 | 16760 | 16760 | 16760 | 16760 | 235 |
| 399 | 20240909 | 120400 | 2514370100 | 16760 | 16760 | 16760 | 16750 | 16 |
| 400 | 20240909 | 120300 | 2514101990 | 16750 | 16730 | 16750 | 16730 | 62 |
| 401 | 20240909 | 120200 | 2513063530 | 16730 | 16760 | 16760 | 16730 | 9 |
| 402 | 20240909 | 120100 | 2512912780 | 16760 | 16760 | 16760 | 16760 | 82 |
| 403 | 20240909 | 120000 | 2511538460 | 16720 | 16720 | 16720 | 16720 | 1 |
| 404 | 20240909 | 115900 | 2511521740 | 16720 | 16720 | 16720 | 16720 | 192 |
| 405 | 20240909 | 115800 | 2508311500 | 16720 | 16720 | 16720 | 16720 | 48 |
| 406 | 20240909 | 115700 | 2507508940 | 16710 | 16760 | 16760 | 16700 | 1658 |
| 407 | 20240909 | 115600 | 2479798330 | 16730 | 16760 | 16760 | 16730 | 3 |
| 408 | 20240909 | 115500 | 2479748110 | 16720 | 16770 | 16770 | 16720 | 1001 |
| 409 | 20240909 | 115400 | 2463001570 | 16770 | 16770 | 16770 | 16750 | 582 |
| 410 | 20240909 | 115300 | 2453250710 | 16770 | 16770 | 16770 | 16770 | 5 |
| 411 | 20240909 | 115200 | 2453166860 | 16790 | 16800 | 16800 | 16780 | 85 |
| 412 | 20240909 | 115100 | 2451739940 | 16800 | 16810 | 16810 | 16800 | 10 |
| 413 | 20240909 | 115000 | 2451571920 | 16810 | 16760 | 16810 | 16760 | 160 |
| 414 | 20240909 | 114900 | 2448889320 | 16760 | 16770 | 16770 | 16760 | 544 |
| 415 | 20240909 | 114800 | 2439769880 | 16810 | 16810 | 16810 | 16770 | 109 |
| 416 | 20240909 | 114700 | 2437937630 | 16810 | 16790 | 16810 | 16790 | 112 |
| 417 | 20240909 | 114600 | 2436055790 | 16770 | 16770 | 16770 | 16770 | 13 |
| 418 | 20240909 | 114500 | 2435837780 | 16770 | 16760 | 16770 | 16760 | 17 |
| 419 | 20240909 | 114400 | 2435552790 | 16770 | 16770 | 16770 | 16770 | 194 |
| 420 | 20240909 | 114300 | 2432299410 | 16770 | 16800 | 16800 | 16770 | 46 |
| 421 | 20240909 | 114200 | 2431527860 | 16800 | 16810 | 16810 | 16800 | 25 |
| 422 | 20240909 | 114100 | 2431107660 | 16810 | 16770 | 16810 | 16760 | 33 |
| 423 | 20240909 | 114000 | 2430553600 | 16760 | 16760 | 16760 | 16760 | 0 |
| 424 | 20240909 | 113900 | 2430553600 | 16760 | 16790 | 16790 | 16760 | 296 |
| 425 | 20240909 | 113800 | 2425585840 | 16790 | 16820 | 16820 | 16790 | 183 |
| 426 | 20240909 | 113700 | 2422512670 | 16820 | 16820 | 16820 | 16820 | 40 |
| 427 | 20240909 | 113600 | 2421839870 | 16770 | 16770 | 16770 | 16770 | 0 |
| 428 | 20240909 | 113500 | 2421839870 | 16770 | 16830 | 16830 | 16770 | 36 |
| 429 | 20240909 | 113400 | 2421234350 | 16830 | 16820 | 16830 | 16820 | 333 |
| 430 | 20240909 | 113300 | 2415629980 | 16830 | 16830 | 16830 | 16830 | 21 |
| 431 | 20240909 | 113200 | 2415276550 | 16850 | 16840 | 16850 | 16840 | 500 |
| 432 | 20240909 | 113100 | 2406853480 | 16840 | 16810 | 16840 | 16770 | 557 |
| 433 | 20240909 | 113000 | 2397485020 | 16760 | 16770 | 16820 | 16760 | 312 |
| 434 | 20240909 | 112900 | 2392252890 | 16830 | 16830 | 16830 | 16830 | 1 |
| 435 | 20240909 | 112800 | 2392236060 | 16730 | 16870 | 16880 | 16730 | 542 |
| 436 | 20240909 | 112700 | 2383118870 | 16870 | 16760 | 16870 | 16760 | 3490 |
| 437 | 20240909 | 112600 | 2324396080 | 16780 | 16750 | 16780 | 16720 | 525 |
| 438 | 20240909 | 112500 | 2315613470 | 16760 | 16750 | 16760 | 16720 | 81 |
| 439 | 20240909 | 112400 | 2314258990 | 16760 | 16750 | 16760 | 16750 | 4 |
| 440 | 20240909 | 112300 | 2314191980 | 16720 | 16720 | 16720 | 16720 | 10 |
| 441 | 20240909 | 112200 | 2314024780 | 16720 | 16720 | 16720 | 16720 | 166 |
| 442 | 20240909 | 112100 | 2311249260 | 16710 | 16710 | 16710 | 16710 | 329 |
| 443 | 20240909 | 112000 | 2305751670 | 16710 | 16720 | 16720 | 16710 | 258 |
| 444 | 20240909 | 111900 | 2301440420 | 16710 | 16710 | 16720 | 16710 | 176 |
| 445 | 20240909 | 111800 | 2298499150 | 16720 | 16720 | 16730 | 16720 | 201 |
| 446 | 20240909 | 111700 | 2295138410 | 16720 | 16730 | 16730 | 16720 | 126 |
| 447 | 20240909 | 111600 | 2293031050 | 16730 | 16730 | 16730 | 16730 | 0 |
| 448 | 20240909 | 111500 | 2293031050 | 16730 | 16760 | 16760 | 16730 | 347 |
| 449 | 20240909 | 111400 | 2287225680 | 16750 | 16730 | 16750 | 16730 | 811 |
| 450 | 20240909 | 111300 | 2273649290 | 16750 | 16750 | 16750 | 16750 | 2 |
| 451 | 20240909 | 111200 | 2273615790 | 16750 | 16730 | 16750 | 16730 | 125 |
| 452 | 20240909 | 111100 | 2271522060 | 16730 | 16750 | 16750 | 16730 | 181 |
| 453 | 20240909 | 111000 | 2268492980 | 16760 | 16740 | 16760 | 16740 | 107 |
| 454 | 20240909 | 110900 | 2266701590 | 16760 | 16740 | 16760 | 16740 | 51 |
| 455 | 20240909 | 110800 | 2265847830 | 16750 | 16750 | 16750 | 16750 | 42 |
| 456 | 20240909 | 110700 | 2265144330 | 16750 | 16760 | 16760 | 16750 | 78 |
| 457 | 20240909 | 110600 | 2263837720 | 16780 | 16770 | 16780 | 16770 | 64 |
| 458 | 20240909 | 110500 | 2262764380 | 16770 | 16780 | 16780 | 16770 | 285 |
| 459 | 20240909 | 110400 | 2257982090 | 16770 | 16730 | 16770 | 16730 | 25 |
| 460 | 20240909 | 110300 | 2257563680 | 16730 | 16730 | 16730 | 16730 | 27 |
| 461 | 20240909 | 110200 | 2257111970 | 16780 | 16780 | 16780 | 16780 | 0 |
| 462 | 20240909 | 110100 | 2257111970 | 16780 | 16780 | 16780 | 16780 | 1 |
| 463 | 20240909 | 110000 | 2257095190 | 16780 | 16770 | 16790 | 16770 | 341 |
| 464 | 20240909 | 105900 | 2251373680 | 16720 | 16720 | 16720 | 16720 | 250 |
| 465 | 20240909 | 105800 | 2247193680 | 16720 | 16730 | 16740 | 16720 | 345 |
| 466 | 20240909 | 105700 | 2241422360 | 16730 | 16740 | 16740 | 16730 | 41 |
| 467 | 20240909 | 105600 | 2240736360 | 16760 | 16760 | 16760 | 16760 | 64 |
| 468 | 20240909 | 105500 | 2239663720 | 16760 | 16740 | 16760 | 16740 | 89 |
| 469 | 20240909 | 105400 | 2238173840 | 16750 | 16740 | 16750 | 16740 | 6 |
| 470 | 20240909 | 105300 | 2238073390 | 16740 | 16750 | 16750 | 16740 | 231 |
| 471 | 20240909 | 105200 | 2234206440 | 16740 | 16740 | 16740 | 16740 | 0 |
| 472 | 20240909 | 105100 | 2234206440 | 16740 | 16760 | 16760 | 16740 | 219 |
| 473 | 20240909 | 105000 | 2230536800 | 16770 | 16760 | 16770 | 16750 | 52 |
| 474 | 20240909 | 104900 | 2229665150 | 16770 | 16770 | 16770 | 16770 | 4 |
| 475 | 20240909 | 104800 | 2229598070 | 16780 | 16720 | 16780 | 16720 | 20 |
| 476 | 20240909 | 104700 | 2229262920 | 16770 | 16710 | 16770 | 16710 | 205 |
| 477 | 20240909 | 104600 | 2225827270 | 16700 | 16700 | 16700 | 16700 | 0 |
| 478 | 20240909 | 104500 | 2225827270 | 16700 | 16700 | 16700 | 16690 | 42 |
| 479 | 20240909 | 104400 | 2225126090 | 16700 | 16700 | 16700 | 16700 | 127 |
| 480 | 20240909 | 104300 | 2223005190 | 16750 | 16750 | 16750 | 16750 | 3 |
| 481 | 20240909 | 104200 | 2222954940 | 16760 | 16710 | 16760 | 16700 | 183 |
| 482 | 20240909 | 104100 | 2219896710 | 16770 | 16710 | 16770 | 16710 | 183 |
| 483 | 20240909 | 104000 | 2216834510 | 16710 | 16720 | 16720 | 16710 | 262 |
| 484 | 20240909 | 103900 | 2212455780 | 16760 | 16760 | 16760 | 16760 | 63 |
| 485 | 20240909 | 103800 | 2211399900 | 16760 | 16770 | 16770 | 16760 | 46 |
| 486 | 20240909 | 103700 | 2210628590 | 16770 | 16680 | 16780 | 16680 | 384 |
| 487 | 20240909 | 103600 | 2204207000 | 16680 | 16650 | 16680 | 16650 | 412 |
| 488 | 20240909 | 103500 | 2197339110 | 16650 | 16650 | 16670 | 16650 | 51 |
| 489 | 20240909 | 103400 | 2196489840 | 16650 | 16670 | 16670 | 16650 | 81 |
| 490 | 20240909 | 103300 | 2195139820 | 16660 | 16670 | 16670 | 16660 | 175 |
| 491 | 20240909 | 103200 | 2192222580 | 16660 | 16660 | 16670 | 16650 | 20 |
| 492 | 20240909 | 103100 | 2191889320 | 16650 | 16670 | 16670 | 16650 | 211 |
| 493 | 20240909 | 103000 | 2188373660 | 16670 | 16610 | 16670 | 16610 | 119 |
| 494 | 20240909 | 102900 | 2186396450 | 16610 | 16660 | 16660 | 16610 | 1007 |
| 495 | 20240909 | 102800 | 2169668280 | 16610 | 16620 | 16650 | 16610 | 244 |
| 496 | 20240909 | 102700 | 2165613000 | 16670 | 16670 | 16670 | 16670 | 15 |
| 497 | 20240909 | 102600 | 2165362950 | 16660 | 16600 | 16660 | 16600 | 455 |
| 498 | 20240909 | 102500 | 2157784150 | 16600 | 16640 | 16640 | 16600 | 1119 |
| 499 | 20240909 | 102400 | 2139189820 | 16630 | 16650 | 16650 | 16630 | 29 |
| 500 | 20240909 | 102300 | 2138707510 | 16630 | 16660 | 16660 | 16630 | 705 |
| 501 | 20240909 | 102200 | 2126975920 | 16660 | 16660 | 16660 | 16630 | 141 |
| 502 | 20240909 | 102100 | 2124630430 | 16660 | 16670 | 16670 | 16660 | 30 |
| 503 | 20240909 | 102000 | 2124130550 | 16680 | 16650 | 16680 | 16650 | 31 |
| 504 | 20240909 | 101900 | 2123614370 | 16680 | 16680 | 16680 | 16680 | 6 |
| 505 | 20240909 | 101800 | 2123514290 | 16680 | 16640 | 16680 | 16630 | 174 |
| 506 | 20240909 | 101700 | 2120620580 | 16630 | 16640 | 16640 | 16630 | 130 |
| 507 | 20240909 | 101600 | 2118458170 | 16630 | 16680 | 16680 | 16620 | 359 |
| 508 | 20240909 | 101500 | 2112487870 | 16660 | 16660 | 16660 | 16660 | 9 |
| 509 | 20240909 | 101400 | 2112337930 | 16680 | 16670 | 16680 | 16670 | 6 |
| 510 | 20240909 | 101300 | 2112237870 | 16680 | 16680 | 16680 | 16680 | 77 |
| 511 | 20240909 | 101200 | 2110953510 | 16610 | 16680 | 16690 | 16600 | 2609 |
| 512 | 20240909 | 101100 | 2067605930 | 16650 | 16680 | 16680 | 16650 | 525 |
| 513 | 20240909 | 101000 | 2058861010 | 16680 | 16660 | 16680 | 16650 | 276 |
| 514 | 20240909 | 100900 | 2054263820 | 16660 | 16670 | 16670 | 16660 | 126 |
| 515 | 20240909 | 100800 | 2052164640 | 16670 | 16680 | 16680 | 16660 | 80 |
| 516 | 20240909 | 100700 | 2050831690 | 16680 | 16690 | 16690 | 16680 | 119 |
| 517 | 20240909 | 100600 | 2048846690 | 16690 | 16650 | 16690 | 16640 | 310 |
| 518 | 20240909 | 100500 | 2043685740 | 16640 | 16670 | 16690 | 16640 | 1926 |
| 519 | 20240909 | 100400 | 2011606270 | 16660 | 16700 | 16700 | 16660 | 665 |
| 520 | 20240909 | 100300 | 2000519760 | 16690 | 16690 | 16700 | 16690 | 144 |
| 521 | 20240909 | 100200 | 1998116100 | 16680 | 16690 | 16690 | 16680 | 101 |
| 522 | 20240909 | 100100 | 1996430680 | 16690 | 16750 | 16760 | 16680 | 497 |
| 523 | 20240909 | 100000 | 1988122540 | 16710 | 16710 | 16760 | 16710 | 116 |
| 524 | 20240909 | 095900 | 1986181680 | 16760 | 16750 | 16760 | 16750 | 44 |
| 525 | 20240909 | 095800 | 1985444660 | 16750 | 16740 | 16750 | 16730 | 615 |
| 526 | 20240909 | 095700 | 1975147920 | 16740 | 16700 | 16740 | 16700 | 35 |
| 527 | 20240909 | 095600 | 1974563340 | 16700 | 16690 | 16700 | 16690 | 276 |
| 528 | 20240909 | 095500 | 1969956880 | 16670 | 16660 | 16690 | 16660 | 908 |
| 529 | 20240909 | 095400 | 1954815020 | 16660 | 16670 | 16670 | 16660 | 2374 |
| 530 | 20240909 | 095300 | 1915261570 | 16670 | 16680 | 16680 | 16670 | 587 |
| 531 | 20240909 | 095200 | 1905472150 | 16680 | 16700 | 16700 | 16680 | 594 |
| 532 | 20240909 | 095100 | 1895553280 | 16700 | 16740 | 16740 | 16700 | 1092 |
| 533 | 20240909 | 095000 | 1877297970 | 16740 | 16750 | 16750 | 16740 | 601 |
| 534 | 20240909 | 094900 | 1867236020 | 16750 | 16770 | 16770 | 16750 | 966 |
| 535 | 20240909 | 094800 | 1851047010 | 16770 | 16800 | 16800 | 16760 | 3753 |
| 536 | 20240909 | 094700 | 1788026000 | 16800 | 16820 | 16820 | 16800 | 642 |
| 537 | 20240909 | 094600 | 1777236310 | 16820 | 16820 | 16840 | 16810 | 764 |
| 538 | 20240909 | 094500 | 1764387550 | 16820 | 16840 | 16840 | 16820 | 752 |
| 539 | 20240909 | 094400 | 1751731790 | 16840 | 16870 | 16870 | 16840 | 675 |
| 540 | 20240909 | 094300 | 1740360090 | 16870 | 16860 | 16870 | 16860 | 40 |
| 541 | 20240909 | 094200 | 1739685300 | 16840 | 16840 | 16840 | 16840 | 31 |
| 542 | 20240909 | 094100 | 1739163260 | 16840 | 16870 | 16870 | 16830 | 237 |
| 543 | 20240909 | 094000 | 1735171580 | 16860 | 16860 | 16870 | 16860 | 431 |
| 544 | 20240909 | 093900 | 1727901200 | 16870 | 16840 | 16870 | 16840 | 195 |
| 545 | 20240909 | 093800 | 1724615600 | 16860 | 16860 | 16860 | 16840 | 452 |
| 546 | 20240909 | 093700 | 1716999420 | 16860 | 16860 | 16870 | 16850 | 385 |
| 547 | 20240909 | 093600 | 1710509150 | 16860 | 16870 | 16870 | 16860 | 443 |
| 548 | 20240909 | 093500 | 1703035760 | 16870 | 16870 | 16870 | 16870 | 10 |
| 549 | 20240909 | 093400 | 1702867060 | 16880 | 16840 | 16880 | 16840 | 433 |
| 550 | 20240909 | 093300 | 1695573260 | 16840 | 16880 | 16890 | 16840 | 162 |
| 551 | 20240909 | 093200 | 1692839880 | 16890 | 16840 | 16890 | 16840 | 1177 |
| 552 | 20240909 | 093100 | 1672986000 | 16840 | 16830 | 16840 | 16800 | 9 |
| 553 | 20240909 | 093000 | 1672834490 | 16790 | 16790 | 16800 | 16790 | 187 |
| 554 | 20240909 | 092900 | 1669693520 | 16800 | 16790 | 16800 | 16780 | 401 |
| 555 | 20240909 | 092800 | 1662961720 | 16790 | 16800 | 16800 | 16790 | 503 |
| 556 | 20240909 | 092700 | 1654515600 | 16800 | 16800 | 16850 | 16790 | 536 |
| 557 | 20240909 | 092600 | 1645512430 | 16800 | 16850 | 16860 | 16800 | 1251 |
| 558 | 20240909 | 092500 | 1624482830 | 16870 | 16850 | 16870 | 16850 | 291 |
| 559 | 20240909 | 092400 | 1619575410 | 16860 | 16880 | 16890 | 16860 | 937 |
| 560 | 20240909 | 092300 | 1603761640 | 16880 | 16850 | 16910 | 16850 | 1284 |
| 561 | 20240909 | 092200 | 1582070690 | 16850 | 16780 | 16850 | 16780 | 446 |
| 562 | 20240909 | 092100 | 1574573010 | 16780 | 16790 | 16800 | 16730 | 463 |
| 563 | 20240909 | 092000 | 1566816180 | 16780 | 16730 | 16780 | 16710 | 2044 |
| 564 | 20240909 | 091900 | 1532625450 | 16720 | 16800 | 16800 | 16720 | 1605 |
| 565 | 20240909 | 091800 | 1505750640 | 16800 | 16820 | 16820 | 16790 | 726 |
| 566 | 20240909 | 091700 | 1493552510 | 16810 | 16830 | 16840 | 16810 | 1084 |
| 567 | 20240909 | 091600 | 1475312500 | 16830 | 16860 | 16860 | 16830 | 1314 |
| 568 | 20240909 | 091500 | 1453180400 | 16850 | 16880 | 16880 | 16850 | 973 |
| 569 | 20240909 | 091400 | 1436775770 | 16880 | 16900 | 16920 | 16880 | 514 |
| 570 | 20240909 | 091300 | 1428088140 | 16900 | 16890 | 16910 | 16860 | 1474 |
| 571 | 20240909 | 091200 | 1403207930 | 16890 | 16910 | 16910 | 16860 | 1075 |
| 572 | 20240909 | 091100 | 1385060690 | 16850 | 16900 | 16910 | 16850 | 4376 |
| 573 | 20240909 | 091000 | 1311212480 | 16910 | 16900 | 16930 | 16900 | 3017 |
| 574 | 20240909 | 090900 | 1260209560 | 16900 | 16970 | 16970 | 16900 | 3656 |
| 575 | 20240909 | 090800 | 1198330410 | 16970 | 17010 | 17020 | 16950 | 8162 |
| 576 | 20240909 | 090700 | 1059655720 | 17020 | 17000 | 17110 | 16980 | 17591 |
| 577 | 20240909 | 090600 | 759596220 | 16950 | 16670 | 17030 | 16640 | 12358 |
| 578 | 20240909 | 090500 | 551478220 | 16640 | 16410 | 16670 | 16400 | 5235 |
| 579 | 20240909 | 090400 | 465020420 | 16500 | 16520 | 16520 | 16360 | 1673 |
| 580 | 20240909 | 090300 | 437449000 | 16520 | 16540 | 16540 | 16330 | 7294 |
| 581 | 20240909 | 090200 | 317491810 | 16500 | 16530 | 16600 | 16500 | 7154 |
| 582 | 20240909 | 090100 | 199272210 | 16530 | 16540 | 16600 | 16520 | 2522 |
| 583 | 20240909 | 090000 | 157485580 | 16540 | 16550 | 16640 | 16520 | 9314 |