32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240913 | 190500 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 4367 |
| 3 | 20240913 | 190400 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 4 | 20240913 | 190300 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 5 | 20240913 | 190200 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 6 | 20240913 | 190100 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 7 | 20240913 | 190000 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 8 | 20240913 | 185900 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 9 | 20240913 | 185800 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 10 | 20240913 | 185700 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 11 | 20240913 | 185600 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 12 | 20240913 | 185500 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 13 | 20240913 | 185400 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 14 | 20240913 | 185300 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 15 | 20240913 | 185200 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 16 | 20240913 | 185100 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 17 | 20240913 | 185000 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 18 | 20240913 | 184900 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 19 | 20240913 | 184800 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 20 | 20240913 | 184700 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 21 | 20240913 | 184600 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 22 | 20240913 | 184500 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 23 | 20240913 | 184400 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 24 | 20240913 | 184300 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 25 | 20240913 | 184200 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 26 | 20240913 | 184100 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 27 | 20240913 | 184000 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 28 | 20240913 | 183900 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 29 | 20240913 | 183800 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 30 | 20240913 | 183700 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 31 | 20240913 | 183600 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 32 | 20240913 | 183500 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 4367 |
| 33 | 20240913 | 183400 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 34 | 20240913 | 183300 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 35 | 20240913 | 183200 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 36 | 20240913 | 183100 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 37 | 20240913 | 183000 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 38 | 20240913 | 182900 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 39 | 20240913 | 182800 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 40 | 20240913 | 182700 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 41 | 20240913 | 182600 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 42 | 20240913 | 182500 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 43 | 20240913 | 182400 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 44 | 20240913 | 182300 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 45 | 20240913 | 182200 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 46 | 20240913 | 182100 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 47 | 20240913 | 182000 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 48 | 20240913 | 181900 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 49 | 20240913 | 181800 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 50 | 20240913 | 181700 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 51 | 20240913 | 181600 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 52 | 20240913 | 181500 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 53 | 20240913 | 181400 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 54 | 20240913 | 181300 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 55 | 20240913 | 181200 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 56 | 20240913 | 181100 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 57 | 20240913 | 181000 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 58 | 20240913 | 180900 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 59 | 20240913 | 180800 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 60 | 20240913 | 180700 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 61 | 20240913 | 180600 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 62 | 20240913 | 180500 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 4367 |
| 63 | 20240913 | 180400 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 64 | 20240913 | 180300 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 65 | 20240913 | 180200 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 66 | 20240913 | 180100 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 67 | 20240913 | 180000 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 68 | 20240913 | 175900 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 69 | 20240913 | 175800 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 70 | 20240913 | 175700 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 71 | 20240913 | 175600 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 72 | 20240913 | 175500 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 73 | 20240913 | 175400 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 74 | 20240913 | 175300 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 75 | 20240913 | 175200 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 76 | 20240913 | 175100 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 77 | 20240913 | 175000 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 78 | 20240913 | 174900 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 79 | 20240913 | 174800 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 80 | 20240913 | 174700 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 81 | 20240913 | 174600 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 82 | 20240913 | 174500 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 83 | 20240913 | 174400 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 84 | 20240913 | 174300 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 85 | 20240913 | 174200 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 86 | 20240913 | 174100 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 87 | 20240913 | 174000 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 88 | 20240913 | 173900 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 89 | 20240913 | 173800 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 90 | 20240913 | 173700 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 91 | 20240913 | 173600 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 92 | 20240913 | 173500 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 4367 |
| 93 | 20240913 | 173400 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 94 | 20240913 | 173300 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 95 | 20240913 | 173200 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 96 | 20240913 | 173100 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 97 | 20240913 | 173000 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 98 | 20240913 | 172900 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 99 | 20240913 | 172800 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 100 | 20240913 | 172700 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 101 | 20240913 | 172600 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 102 | 20240913 | 172500 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 103 | 20240913 | 172400 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 104 | 20240913 | 172300 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 105 | 20240913 | 172200 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 106 | 20240913 | 172100 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 107 | 20240913 | 172000 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 108 | 20240913 | 171900 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 109 | 20240913 | 171800 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 110 | 20240913 | 171700 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 111 | 20240913 | 171600 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 112 | 20240913 | 171500 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 113 | 20240913 | 171400 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 114 | 20240913 | 171300 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 115 | 20240913 | 171200 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 116 | 20240913 | 171100 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 117 | 20240913 | 171000 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 118 | 20240913 | 170900 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 119 | 20240913 | 170800 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 120 | 20240913 | 170700 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 121 | 20240913 | 170600 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 122 | 20240913 | 170500 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 4367 |
| 123 | 20240913 | 170400 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 124 | 20240913 | 170300 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 125 | 20240913 | 170200 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 126 | 20240913 | 170100 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 127 | 20240913 | 170000 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 128 | 20240913 | 165900 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 129 | 20240913 | 165800 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 130 | 20240913 | 165700 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 131 | 20240913 | 165600 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 132 | 20240913 | 165500 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 133 | 20240913 | 165400 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 134 | 20240913 | 165300 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 135 | 20240913 | 165200 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 136 | 20240913 | 165100 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 137 | 20240913 | 165000 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 138 | 20240913 | 164900 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 139 | 20240913 | 164800 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 140 | 20240913 | 164700 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 141 | 20240913 | 164600 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 142 | 20240913 | 164500 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 143 | 20240913 | 164400 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 144 | 20240913 | 164300 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 145 | 20240913 | 164200 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 146 | 20240913 | 164100 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 147 | 20240913 | 164000 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 148 | 20240913 | 163900 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 149 | 20240913 | 163800 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 150 | 20240913 | 163700 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 151 | 20240913 | 163600 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 152 | 20240913 | 163500 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 4367 |
| 153 | 20240913 | 163400 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 154 | 20240913 | 163300 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 155 | 20240913 | 163200 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 156 | 20240913 | 163100 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 157 | 20240913 | 163000 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 158 | 20240913 | 162900 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 159 | 20240913 | 162800 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 160 | 20240913 | 162700 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 161 | 20240913 | 162600 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 162 | 20240913 | 162500 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 163 | 20240913 | 162400 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 164 | 20240913 | 162300 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 165 | 20240913 | 162200 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 166 | 20240913 | 162100 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 167 | 20240913 | 162000 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 168 | 20240913 | 161900 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 169 | 20240913 | 161800 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 170 | 20240913 | 161700 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 171 | 20240913 | 161600 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 172 | 20240913 | 161500 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 173 | 20240913 | 161400 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 174 | 20240913 | 161300 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 175 | 20240913 | 161200 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 176 | 20240913 | 161100 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 177 | 20240913 | 161000 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 178 | 20240913 | 160900 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 179 | 20240913 | 160800 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 180 | 20240913 | 160700 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 181 | 20240913 | 160600 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 182 | 20240913 | 160500 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 4367 |
| 183 | 20240913 | 160400 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 184 | 20240913 | 160300 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 185 | 20240913 | 160200 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 186 | 20240913 | 160100 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 187 | 20240913 | 160000 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 188 | 20240913 | 155900 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 189 | 20240913 | 155800 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 190 | 20240913 | 155700 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 191 | 20240913 | 155600 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 192 | 20240913 | 155500 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 193 | 20240913 | 155400 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 194 | 20240913 | 155300 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 195 | 20240913 | 155200 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 196 | 20240913 | 155100 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 197 | 20240913 | 155000 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 198 | 20240913 | 154900 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 199 | 20240913 | 154800 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 200 | 20240913 | 154700 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 201 | 20240913 | 154600 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 202 | 20240913 | 154500 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 203 | 20240913 | 154400 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 204 | 20240913 | 154300 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 205 | 20240913 | 154200 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 206 | 20240913 | 154100 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 207 | 20240913 | 154000 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 208 | 20240913 | 153900 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 209 | 20240913 | 153800 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 210 | 20240913 | 153700 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 211 | 20240913 | 153600 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 212 | 20240913 | 153500 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 4367 |
| 213 | 20240913 | 153400 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 214 | 20240913 | 153300 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 215 | 20240913 | 153200 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 216 | 20240913 | 153100 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 0 |
| 217 | 20240913 | 153000 | 3934073200 | 14000 | 14000 | 14000 | 14000 | 4367 |
| 218 | 20240913 | 152900 | 3872935200 | 13970 | 13970 | 13970 | 13970 | 0 |
| 219 | 20240913 | 152800 | 3872935200 | 13970 | 13970 | 13970 | 13970 | 0 |
| 220 | 20240913 | 152700 | 3872935200 | 13970 | 13970 | 13970 | 13970 | 0 |
| 221 | 20240913 | 152600 | 3872935200 | 13970 | 13970 | 13970 | 13970 | 0 |
| 222 | 20240913 | 152500 | 3872935200 | 13970 | 13970 | 13970 | 13970 | 0 |
| 223 | 20240913 | 152400 | 3872935200 | 13970 | 13970 | 13970 | 13970 | 0 |
| 224 | 20240913 | 152300 | 3872935200 | 13970 | 13970 | 13970 | 13970 | 0 |
| 225 | 20240913 | 152200 | 3872935200 | 13970 | 13970 | 13970 | 13970 | 0 |
| 226 | 20240913 | 152100 | 3872935200 | 13970 | 13970 | 13970 | 13970 | 0 |
| 227 | 20240913 | 152000 | 3872935200 | 13970 | 13970 | 13970 | 13970 | 0 |
| 228 | 20240913 | 151900 | 3872935200 | 13970 | 13960 | 13970 | 13960 | 94 |
| 229 | 20240913 | 151800 | 3871622500 | 13960 | 13970 | 13970 | 13960 | 1491 |
| 230 | 20240913 | 151700 | 3850796220 | 13970 | 13970 | 13990 | 13970 | 365 |
| 231 | 20240913 | 151600 | 3845694460 | 13980 | 13980 | 13980 | 13970 | 935 |
| 232 | 20240913 | 151500 | 3832623660 | 13980 | 13980 | 13980 | 13970 | 490 |
| 233 | 20240913 | 151400 | 3825774180 | 13970 | 13970 | 13980 | 13970 | 1053 |
| 234 | 20240913 | 151300 | 3811060960 | 13980 | 13980 | 13980 | 13970 | 965 |
| 235 | 20240913 | 151200 | 3797574660 | 13980 | 13990 | 13990 | 13970 | 738 |
| 236 | 20240913 | 151100 | 3787257200 | 13980 | 13980 | 13990 | 13980 | 575 |
| 237 | 20240913 | 151000 | 3779215780 | 13990 | 14010 | 14010 | 13980 | 2318 |
| 238 | 20240913 | 150900 | 3746783610 | 14010 | 14010 | 14010 | 14010 | 260 |
| 239 | 20240913 | 150800 | 3743141010 | 14010 | 14000 | 14010 | 13990 | 484 |
| 240 | 20240913 | 150700 | 3736363370 | 14010 | 14000 | 14010 | 13990 | 635 |
| 241 | 20240913 | 150600 | 3727472830 | 14000 | 14000 | 14000 | 14000 | 345 |
| 242 | 20240913 | 150500 | 3722642830 | 14000 | 14000 | 14010 | 13990 | 632 |
| 243 | 20240913 | 150400 | 3713792850 | 14010 | 14020 | 14020 | 14010 | 358 |
| 244 | 20240913 | 150300 | 3708774870 | 14020 | 14020 | 14020 | 14010 | 521 |
| 245 | 20240913 | 150200 | 3701471000 | 14020 | 14030 | 14030 | 14000 | 553 |
| 246 | 20240913 | 150100 | 3693717850 | 14020 | 14010 | 14020 | 14010 | 326 |
| 247 | 20240913 | 150000 | 3689147870 | 14000 | 14010 | 14020 | 14000 | 668 |
| 248 | 20240913 | 145900 | 3679787300 | 14010 | 14010 | 14010 | 14000 | 387 |
| 249 | 20240913 | 145800 | 3674365690 | 14010 | 14030 | 14030 | 14010 | 641 |
| 250 | 20240913 | 145700 | 3665380700 | 14030 | 14020 | 14030 | 14010 | 645 |
| 251 | 20240913 | 145600 | 3656334140 | 14020 | 14010 | 14020 | 14000 | 401 |
| 252 | 20240913 | 145500 | 3650714940 | 13990 | 14010 | 14020 | 13990 | 578 |
| 253 | 20240913 | 145400 | 3642616430 | 14010 | 13980 | 14020 | 13980 | 2018 |
| 254 | 20240913 | 145300 | 3614363370 | 13990 | 13980 | 13990 | 13980 | 619 |
| 255 | 20240913 | 145200 | 3605704230 | 13980 | 13970 | 13980 | 13970 | 683 |
| 256 | 20240913 | 145100 | 3596159320 | 13960 | 13950 | 13970 | 13950 | 363 |
| 257 | 20240913 | 145000 | 3591092540 | 13950 | 13960 | 13960 | 13950 | 303 |
| 258 | 20240913 | 144900 | 3586863400 | 13960 | 13940 | 13960 | 13940 | 414 |
| 259 | 20240913 | 144800 | 3581087950 | 13940 | 13940 | 13940 | 13910 | 596 |
| 260 | 20240913 | 144700 | 3572782460 | 13940 | 13940 | 13940 | 13920 | 640 |
| 261 | 20240913 | 144600 | 3563864590 | 13940 | 13930 | 13940 | 13930 | 265 |
| 262 | 20240913 | 144500 | 3560170760 | 13930 | 13930 | 13940 | 13910 | 469 |
| 263 | 20240913 | 144400 | 3553640590 | 13930 | 13930 | 13930 | 13920 | 332 |
| 264 | 20240913 | 144300 | 3549016330 | 13930 | 13930 | 13940 | 13930 | 306 |
| 265 | 20240913 | 144200 | 3544752750 | 13920 | 13930 | 13940 | 13920 | 452 |
| 266 | 20240913 | 144100 | 3538454570 | 13930 | 13930 | 13940 | 13930 | 234 |
| 267 | 20240913 | 144000 | 3535193940 | 13930 | 13920 | 13930 | 13920 | 963 |
| 268 | 20240913 | 143900 | 3521786020 | 13920 | 13920 | 13920 | 13910 | 376 |
| 269 | 20240913 | 143800 | 3516553340 | 13910 | 13920 | 13920 | 13910 | 384 |
| 270 | 20240913 | 143700 | 3511210860 | 13920 | 13920 | 13920 | 13910 | 841 |
| 271 | 20240913 | 143600 | 3499506690 | 13920 | 13920 | 13920 | 13910 | 59 |
| 272 | 20240913 | 143500 | 3498685850 | 13910 | 13920 | 13920 | 13910 | 360 |
| 273 | 20240913 | 143400 | 3493674900 | 13930 | 13920 | 13930 | 13920 | 109 |
| 274 | 20240913 | 143300 | 3492157060 | 13920 | 13920 | 13920 | 13920 | 0 |
| 275 | 20240913 | 143200 | 3492157060 | 13920 | 13940 | 13940 | 13920 | 130 |
| 276 | 20240913 | 143100 | 3490346140 | 13930 | 13920 | 13940 | 13920 | 561 |
| 277 | 20240913 | 143000 | 3482531920 | 13930 | 13920 | 13930 | 13920 | 52 |
| 278 | 20240913 | 142900 | 3481808070 | 13920 | 13920 | 13930 | 13910 | 136 |
| 279 | 20240913 | 142800 | 3479914570 | 13920 | 13910 | 13920 | 13910 | 141 |
| 280 | 20240913 | 142700 | 3477952220 | 13910 | 13910 | 13920 | 13910 | 116 |
| 281 | 20240913 | 142600 | 3476338150 | 13910 | 13920 | 13920 | 13900 | 59 |
| 282 | 20240913 | 142500 | 3475517760 | 13920 | 13910 | 13930 | 13900 | 142 |
| 283 | 20240913 | 142400 | 3473542030 | 13900 | 13900 | 13900 | 13890 | 70 |
| 284 | 20240913 | 142300 | 3472569140 | 13900 | 13900 | 13900 | 13890 | 46 |
| 285 | 20240913 | 142200 | 3471929940 | 13900 | 13890 | 13900 | 13880 | 730 |
| 286 | 20240913 | 142100 | 3461790330 | 13890 | 13890 | 13890 | 13890 | 59 |
| 287 | 20240913 | 142000 | 3460970820 | 13890 | 13900 | 13900 | 13890 | 379 |
| 288 | 20240913 | 141900 | 3455706210 | 13890 | 13910 | 13910 | 13890 | 618 |
| 289 | 20240913 | 141800 | 3447116520 | 13900 | 13910 | 13910 | 13900 | 175 |
| 290 | 20240913 | 141700 | 3444682810 | 13910 | 13920 | 13920 | 13900 | 107 |
| 291 | 20240913 | 141600 | 3443194410 | 13900 | 13910 | 13920 | 13900 | 1645 |
| 292 | 20240913 | 141500 | 3420314850 | 13910 | 13910 | 13920 | 13910 | 149 |
| 293 | 20240913 | 141400 | 3418241610 | 13910 | 13930 | 13930 | 13910 | 493 |
| 294 | 20240913 | 141300 | 3411377970 | 13930 | 13920 | 13930 | 13920 | 27 |
| 295 | 20240913 | 141200 | 3411002110 | 13920 | 13910 | 13920 | 13910 | 68 |
| 296 | 20240913 | 141100 | 3410055990 | 13910 | 13920 | 13920 | 13910 | 95 |
| 297 | 20240913 | 141000 | 3408734440 | 13930 | 13910 | 13930 | 13910 | 44 |
| 298 | 20240913 | 140900 | 3408122070 | 13910 | 13910 | 13910 | 13910 | 81 |
| 299 | 20240913 | 140800 | 3406995360 | 13900 | 13910 | 13920 | 13900 | 1066 |
| 300 | 20240913 | 140700 | 3392167120 | 13910 | 13910 | 13910 | 13910 | 28 |
| 301 | 20240913 | 140600 | 3391777640 | 13900 | 13900 | 13900 | 13900 | 251 |
| 302 | 20240913 | 140500 | 3388288740 | 13900 | 13900 | 13900 | 13900 | 74 |
| 303 | 20240913 | 140400 | 3387260140 | 13910 | 13880 | 13910 | 13880 | 62 |
| 304 | 20240913 | 140300 | 3386398800 | 13880 | 13880 | 13880 | 13880 | 30 |
| 305 | 20240913 | 140200 | 3385982400 | 13880 | 13880 | 13880 | 13870 | 152 |
| 306 | 20240913 | 140100 | 3383873260 | 13870 | 13870 | 13870 | 13870 | 63 |
| 307 | 20240913 | 140000 | 3382999450 | 13870 | 13870 | 13870 | 13870 | 25 |
| 308 | 20240913 | 135900 | 3382652700 | 13870 | 13870 | 13880 | 13860 | 143 |
| 309 | 20240913 | 135800 | 3380669000 | 13870 | 13870 | 13870 | 13860 | 74 |
| 310 | 20240913 | 135700 | 3379642850 | 13870 | 13870 | 13880 | 13860 | 105 |
| 311 | 20240913 | 135600 | 3378186020 | 13870 | 13870 | 13880 | 13860 | 206 |
| 312 | 20240913 | 135500 | 3375329110 | 13870 | 13880 | 13880 | 13870 | 188 |
| 313 | 20240913 | 135400 | 3372721450 | 13880 | 13870 | 13880 | 13870 | 209 |
| 314 | 20240913 | 135300 | 3369822090 | 13870 | 13900 | 13920 | 13870 | 640 |
| 315 | 20240913 | 135200 | 3360933920 | 13900 | 13880 | 13900 | 13870 | 94 |
| 316 | 20240913 | 135100 | 3359628610 | 13880 | 13880 | 13880 | 13880 | 96 |
| 317 | 20240913 | 135000 | 3358296130 | 13880 | 13880 | 13880 | 13880 | 50 |
| 318 | 20240913 | 134900 | 3357602130 | 13880 | 13890 | 13890 | 13880 | 69 |
| 319 | 20240913 | 134800 | 3356643740 | 13890 | 13910 | 13910 | 13890 | 291 |
| 320 | 20240913 | 134700 | 3352600340 | 13910 | 13910 | 13940 | 13910 | 171 |
| 321 | 20240913 | 134600 | 3350218660 | 13940 | 13890 | 13940 | 13890 | 147 |
| 322 | 20240913 | 134500 | 3348174680 | 13890 | 13910 | 13910 | 13880 | 431 |
| 323 | 20240913 | 134400 | 3342187270 | 13900 | 13890 | 13900 | 13890 | 273 |
| 324 | 20240913 | 134300 | 3338394770 | 13880 | 13880 | 13890 | 13880 | 91 |
| 325 | 20240913 | 134200 | 3337131370 | 13870 | 13860 | 13870 | 13850 | 390 |
| 326 | 20240913 | 134100 | 3331725470 | 13860 | 13850 | 13860 | 13850 | 647 |
| 327 | 20240913 | 134000 | 3322762310 | 13860 | 13850 | 13860 | 13840 | 221 |
| 328 | 20240913 | 133900 | 3319701390 | 13850 | 13880 | 13880 | 13840 | 2313 |
| 329 | 20240913 | 133800 | 3287649100 | 13880 | 13890 | 13890 | 13880 | 59 |
| 330 | 20240913 | 133700 | 3286830130 | 13880 | 13890 | 13890 | 13880 | 540 |
| 331 | 20240913 | 133600 | 3279334410 | 13880 | 13890 | 13890 | 13880 | 477 |
| 332 | 20240913 | 133500 | 3272708900 | 13890 | 13900 | 13900 | 13890 | 124 |
| 333 | 20240913 | 133400 | 3270986250 | 13900 | 13910 | 13910 | 13900 | 541 |
| 334 | 20240913 | 133300 | 3263463080 | 13910 | 13910 | 13910 | 13910 | 0 |
| 335 | 20240913 | 133200 | 3263463080 | 13910 | 13920 | 13930 | 13910 | 345 |
| 336 | 20240913 | 133100 | 3258661590 | 13920 | 13920 | 13920 | 13920 | 114 |
| 337 | 20240913 | 133000 | 3257074710 | 13910 | 13920 | 13920 | 13910 | 454 |
| 338 | 20240913 | 132900 | 3250758570 | 13920 | 13930 | 13930 | 13920 | 222 |
| 339 | 20240913 | 132800 | 3247666830 | 13930 | 13940 | 13940 | 13930 | 70 |
| 340 | 20240913 | 132700 | 3246691340 | 13930 | 13920 | 13950 | 13920 | 222 |
| 341 | 20240913 | 132600 | 3243598150 | 13920 | 13910 | 13920 | 13900 | 92 |
| 342 | 20240913 | 132500 | 3242318430 | 13910 | 13920 | 13940 | 13910 | 107 |
| 343 | 20240913 | 132400 | 3240829260 | 13910 | 13910 | 13910 | 13900 | 350 |
| 344 | 20240913 | 132300 | 3235962040 | 13910 | 13910 | 13910 | 13900 | 73 |
| 345 | 20240913 | 132200 | 3234946800 | 13900 | 13910 | 13910 | 13900 | 1686 |
| 346 | 20240913 | 132100 | 3211498490 | 13920 | 13940 | 13950 | 13920 | 554 |
| 347 | 20240913 | 132000 | 3203786380 | 13950 | 13940 | 13960 | 13940 | 41 |
| 348 | 20240913 | 131900 | 3203214590 | 13940 | 13940 | 13940 | 13930 | 366 |
| 349 | 20240913 | 131800 | 3198115670 | 13940 | 13940 | 13950 | 13940 | 329 |
| 350 | 20240913 | 131700 | 3193528900 | 13940 | 13950 | 13960 | 13940 | 84 |
| 351 | 20240913 | 131600 | 3192357320 | 13950 | 13940 | 13960 | 13940 | 67 |
| 352 | 20240913 | 131500 | 3191423060 | 13950 | 13950 | 13960 | 13930 | 1121 |
| 353 | 20240913 | 131400 | 3175804700 | 13940 | 13940 | 13950 | 13940 | 228 |
| 354 | 20240913 | 131300 | 3172625860 | 13950 | 13950 | 13950 | 13950 | 165 |
| 355 | 20240913 | 131200 | 3170324110 | 13950 | 13970 | 13990 | 13950 | 212 |
| 356 | 20240913 | 131100 | 3167362380 | 13970 | 13970 | 13980 | 13970 | 161 |
| 357 | 20240913 | 131000 | 3165112130 | 13960 | 13960 | 13970 | 13960 | 247 |
| 358 | 20240913 | 130900 | 3161664000 | 13980 | 13970 | 13980 | 13960 | 132 |
| 359 | 20240913 | 130800 | 3159820710 | 13960 | 13960 | 13980 | 13960 | 97 |
| 360 | 20240913 | 130700 | 3158466400 | 13970 | 13970 | 13980 | 13970 | 94 |
| 361 | 20240913 | 130600 | 3157153210 | 13960 | 13970 | 13980 | 13960 | 50 |
| 362 | 20240913 | 130500 | 3156454920 | 13980 | 13960 | 13980 | 13960 | 180 |
| 363 | 20240913 | 130400 | 3153941610 | 13960 | 13970 | 13980 | 13960 | 132 |
| 364 | 20240913 | 130300 | 3152097290 | 13970 | 13970 | 13970 | 13970 | 87 |
| 365 | 20240913 | 130200 | 3150881900 | 13970 | 13980 | 13990 | 13970 | 197 |
| 366 | 20240913 | 130100 | 3148127610 | 13980 | 13980 | 13980 | 13980 | 24 |
| 367 | 20240913 | 130000 | 3147792090 | 14000 | 13990 | 14000 | 13990 | 4 |
| 368 | 20240913 | 125900 | 3147736110 | 14000 | 13990 | 14000 | 13980 | 151 |
| 369 | 20240913 | 125800 | 3145624010 | 14000 | 13970 | 14000 | 13960 | 605 |
| 370 | 20240913 | 125700 | 3137166290 | 13970 | 13970 | 13970 | 13970 | 122 |
| 371 | 20240913 | 125600 | 3135461950 | 13960 | 13960 | 13960 | 13960 | 213 |
| 372 | 20240913 | 125500 | 3132488470 | 13960 | 13960 | 13970 | 13960 | 307 |
| 373 | 20240913 | 125400 | 3128202550 | 13960 | 13950 | 13960 | 13950 | 119 |
| 374 | 20240913 | 125300 | 3126541500 | 13950 | 13950 | 13970 | 13940 | 405 |
| 375 | 20240913 | 125200 | 3120891930 | 13970 | 13960 | 13970 | 13950 | 110 |
| 376 | 20240913 | 125100 | 3119356200 | 13950 | 13940 | 13960 | 13940 | 73 |
| 377 | 20240913 | 125000 | 3118338240 | 13950 | 13960 | 13960 | 13950 | 3 |
| 378 | 20240913 | 124900 | 3118296380 | 13960 | 13950 | 13970 | 13950 | 70 |
| 379 | 20240913 | 124800 | 3117319190 | 13960 | 13950 | 13970 | 13940 | 196 |
| 380 | 20240913 | 124700 | 3114585930 | 13960 | 13960 | 13960 | 13960 | 52 |
| 381 | 20240913 | 124600 | 3113860010 | 13950 | 13960 | 13970 | 13950 | 154 |
| 382 | 20240913 | 124500 | 3111711310 | 13960 | 13960 | 13960 | 13950 | 45 |
| 383 | 20240913 | 124400 | 3111083340 | 13970 | 13960 | 13970 | 13950 | 133 |
| 384 | 20240913 | 124300 | 3109226760 | 13970 | 13990 | 13990 | 13970 | 64 |
| 385 | 20240913 | 124200 | 3108331740 | 13980 | 13970 | 14000 | 13970 | 153 |
| 386 | 20240913 | 124100 | 3106192320 | 13990 | 14000 | 14000 | 13990 | 654 |
| 387 | 20240913 | 124000 | 3097042820 | 14000 | 13990 | 14000 | 13990 | 96 |
| 388 | 20240913 | 123900 | 3095699490 | 14000 | 13980 | 14000 | 13980 | 162 |
| 389 | 20240913 | 123800 | 3093432750 | 13990 | 13980 | 13990 | 13980 | 24 |
| 390 | 20240913 | 123700 | 3093097220 | 13990 | 13990 | 13990 | 13980 | 34 |
| 391 | 20240913 | 123600 | 3092621790 | 13990 | 13990 | 14000 | 13970 | 138 |
| 392 | 20240913 | 123500 | 3090691500 | 13990 | 13990 | 14000 | 13970 | 86 |
| 393 | 20240913 | 123400 | 3089489210 | 13990 | 13980 | 13990 | 13980 | 111 |
| 394 | 20240913 | 123300 | 3087937360 | 13980 | 13990 | 13990 | 13970 | 159 |
| 395 | 20240913 | 123200 | 3085714660 | 13990 | 13990 | 13990 | 13990 | 65 |
| 396 | 20240913 | 123100 | 3084805310 | 14000 | 14000 | 14000 | 14000 | 1 |
| 397 | 20240913 | 123000 | 3084791310 | 14010 | 14000 | 14010 | 13980 | 505 |
| 398 | 20240913 | 122900 | 3077724830 | 14000 | 13990 | 14010 | 13990 | 86 |
| 399 | 20240913 | 122800 | 3076520810 | 13980 | 14030 | 14030 | 13980 | 680 |
| 400 | 20240913 | 122700 | 3066997980 | 14030 | 14030 | 14040 | 14020 | 97 |
| 401 | 20240913 | 122600 | 3065636560 | 14040 | 14030 | 14040 | 14030 | 138 |
| 402 | 20240913 | 122500 | 3063700350 | 14030 | 14050 | 14050 | 14030 | 140 |
| 403 | 20240913 | 122400 | 3061734830 | 14050 | 14030 | 14050 | 14030 | 176 |
| 404 | 20240913 | 122300 | 3059263810 | 14050 | 14040 | 14050 | 14040 | 81 |
| 405 | 20240913 | 122200 | 3058126270 | 14040 | 14050 | 14050 | 14030 | 136 |
| 406 | 20240913 | 122100 | 3056216240 | 14050 | 14030 | 14050 | 14030 | 89 |
| 407 | 20240913 | 122000 | 3054966220 | 14030 | 14060 | 14080 | 14030 | 271 |
| 408 | 20240913 | 121900 | 3051159210 | 14070 | 14060 | 14080 | 14040 | 154 |
| 409 | 20240913 | 121800 | 3048995090 | 14060 | 14040 | 14060 | 14040 | 124 |
| 410 | 20240913 | 121700 | 3047253070 | 14050 | 14040 | 14050 | 14040 | 164 |
| 411 | 20240913 | 121600 | 3044949740 | 14050 | 14040 | 14050 | 14040 | 68 |
| 412 | 20240913 | 121500 | 3043994900 | 14040 | 14050 | 14050 | 14040 | 298 |
| 413 | 20240913 | 121400 | 3039808300 | 14050 | 14050 | 14050 | 14030 | 177 |
| 414 | 20240913 | 121300 | 3037322450 | 14050 | 14030 | 14050 | 14020 | 429 |
| 415 | 20240913 | 121200 | 3031302890 | 14030 | 14030 | 14030 | 14020 | 152 |
| 416 | 20240913 | 121100 | 3029170760 | 14030 | 14020 | 14030 | 14020 | 370 |
| 417 | 20240913 | 121000 | 3023982850 | 14010 | 14020 | 14030 | 14010 | 343 |
| 418 | 20240913 | 120900 | 3019174760 | 14030 | 14010 | 14030 | 14010 | 190 |
| 419 | 20240913 | 120800 | 3016511620 | 14020 | 14000 | 14020 | 14000 | 419 |
| 420 | 20240913 | 120700 | 3010641270 | 14000 | 14000 | 14010 | 14000 | 136 |
| 421 | 20240913 | 120600 | 3008736970 | 14010 | 14010 | 14020 | 14010 | 97 |
| 422 | 20240913 | 120500 | 3007377970 | 14020 | 14000 | 14030 | 14000 | 488 |
| 423 | 20240913 | 120400 | 3000539720 | 14000 | 13990 | 14000 | 13990 | 565 |
| 424 | 20240913 | 120300 | 2992634760 | 14000 | 13990 | 14000 | 13970 | 355 |
| 425 | 20240913 | 120200 | 2987668800 | 13990 | 13990 | 13990 | 13970 | 434 |
| 426 | 20240913 | 120100 | 2981598210 | 13980 | 13950 | 13980 | 13950 | 821 |
| 427 | 20240913 | 120000 | 2970124980 | 13970 | 13960 | 13970 | 13950 | 809 |
| 428 | 20240913 | 115900 | 2958831180 | 13970 | 13970 | 13970 | 13960 | 101 |
| 429 | 20240913 | 115800 | 2957420450 | 13960 | 13940 | 13980 | 13940 | 454 |
| 430 | 20240913 | 115700 | 2951080640 | 13940 | 13940 | 13950 | 13930 | 1064 |
| 431 | 20240913 | 115600 | 2936253620 | 13940 | 13940 | 13950 | 13940 | 99 |
| 432 | 20240913 | 115500 | 2934873540 | 13940 | 13950 | 13950 | 13940 | 126 |
| 433 | 20240913 | 115400 | 2933116290 | 13950 | 13940 | 13950 | 13930 | 811 |
| 434 | 20240913 | 115300 | 2921811150 | 13930 | 13960 | 13970 | 13930 | 208 |
| 435 | 20240913 | 115200 | 2918910020 | 13970 | 13970 | 13970 | 13960 | 121 |
| 436 | 20240913 | 115100 | 2917220190 | 13970 | 13950 | 13970 | 13940 | 220 |
| 437 | 20240913 | 115000 | 2914151030 | 13940 | 13950 | 13950 | 13940 | 75 |
| 438 | 20240913 | 114900 | 2913105340 | 13950 | 13940 | 13950 | 13940 | 706 |
| 439 | 20240913 | 114800 | 2903263650 | 13930 | 13930 | 13940 | 13920 | 147 |
| 440 | 20240913 | 114700 | 2901216370 | 13920 | 13910 | 13930 | 13910 | 73 |
| 441 | 20240913 | 114600 | 2900200400 | 13910 | 13910 | 13920 | 13910 | 36 |
| 442 | 20240913 | 114500 | 2899699630 | 13910 | 13930 | 13930 | 13910 | 33 |
| 443 | 20240913 | 114400 | 2899240320 | 13910 | 13920 | 13930 | 13900 | 222 |
| 444 | 20240913 | 114300 | 2896151210 | 13900 | 13930 | 13930 | 13900 | 170 |
| 445 | 20240913 | 114200 | 2893785030 | 13930 | 13920 | 13930 | 13920 | 236 |
| 446 | 20240913 | 114100 | 2890498870 | 13910 | 13910 | 13910 | 13910 | 32 |
| 447 | 20240913 | 114000 | 2890053750 | 13930 | 13920 | 13930 | 13910 | 180 |
| 448 | 20240913 | 113900 | 2887548500 | 13920 | 13900 | 13930 | 13900 | 363 |
| 449 | 20240913 | 113800 | 2882501630 | 13890 | 13870 | 13890 | 13860 | 852 |
| 450 | 20240913 | 113700 | 2870680720 | 13880 | 13890 | 13900 | 13870 | 1243 |
| 451 | 20240913 | 113600 | 2853416880 | 13900 | 13910 | 13910 | 13900 | 366 |
| 452 | 20240913 | 113500 | 2848329070 | 13910 | 13890 | 13910 | 13890 | 1074 |
| 453 | 20240913 | 113400 | 2833401160 | 13890 | 13900 | 13910 | 13890 | 338 |
| 454 | 20240913 | 113300 | 2828704980 | 13910 | 13910 | 13910 | 13900 | 379 |
| 455 | 20240913 | 113200 | 2823433590 | 13900 | 13930 | 13940 | 13870 | 5416 |
| 456 | 20240913 | 113100 | 2748153270 | 13900 | 13910 | 13940 | 13900 | 3763 |
| 457 | 20240913 | 113000 | 2695766320 | 13910 | 13930 | 13930 | 13910 | 960 |
| 458 | 20240913 | 112900 | 2682401690 | 13930 | 13940 | 13940 | 13930 | 327 |
| 459 | 20240913 | 112800 | 2677844660 | 13940 | 13940 | 13940 | 13930 | 26 |
| 460 | 20240913 | 112700 | 2677482460 | 13940 | 13950 | 13950 | 13930 | 168 |
| 461 | 20240913 | 112600 | 2675140460 | 13930 | 13950 | 13960 | 13930 | 814 |
| 462 | 20240913 | 112500 | 2663791820 | 13930 | 13940 | 13940 | 13930 | 221 |
| 463 | 20240913 | 112400 | 2660711530 | 13930 | 13940 | 13950 | 13930 | 128 |
| 464 | 20240913 | 112300 | 2658927840 | 13950 | 13920 | 13950 | 13910 | 920 |
| 465 | 20240913 | 112200 | 2646120830 | 13920 | 13940 | 13950 | 13920 | 613 |
| 466 | 20240913 | 112100 | 2637581990 | 13950 | 13950 | 13950 | 13930 | 742 |
| 467 | 20240913 | 112000 | 2627239370 | 13950 | 13960 | 13960 | 13940 | 394 |
| 468 | 20240913 | 111900 | 2621743860 | 13960 | 13990 | 13990 | 13960 | 1272 |
| 469 | 20240913 | 111800 | 2603971050 | 13990 | 13990 | 14000 | 13990 | 92 |
| 470 | 20240913 | 111700 | 2602683680 | 13980 | 14000 | 14000 | 13980 | 153 |
| 471 | 20240913 | 111600 | 2600543510 | 13990 | 13980 | 14000 | 13980 | 129 |
| 472 | 20240913 | 111500 | 2598738800 | 13970 | 13990 | 13990 | 13970 | 354 |
| 473 | 20240913 | 111400 | 2593788400 | 13990 | 14000 | 14120 | 13980 | 998 |
| 474 | 20240913 | 111300 | 2579773710 | 14000 | 14000 | 14000 | 14000 | 152 |
| 475 | 20240913 | 111200 | 2577645710 | 14010 | 14010 | 14010 | 14000 | 72 |
| 476 | 20240913 | 111100 | 2576637180 | 14000 | 14000 | 14010 | 14000 | 63 |
| 477 | 20240913 | 111000 | 2575755170 | 14000 | 14010 | 14040 | 14000 | 62 |
| 478 | 20240913 | 110900 | 2574886870 | 14010 | 14030 | 14040 | 14000 | 1561 |
| 479 | 20240913 | 110800 | 2552993200 | 14020 | 14030 | 14030 | 14020 | 77 |
| 480 | 20240913 | 110700 | 2551913220 | 14020 | 14030 | 14060 | 14010 | 127 |
| 481 | 20240913 | 110600 | 2550132140 | 14030 | 13980 | 14030 | 13970 | 426 |
| 482 | 20240913 | 110500 | 2544173100 | 13990 | 13980 | 14030 | 13980 | 477 |
| 483 | 20240913 | 110400 | 2537488520 | 13990 | 13950 | 13990 | 13950 | 849 |
| 484 | 20240913 | 110300 | 2525625290 | 13950 | 13990 | 13990 | 13950 | 742 |
| 485 | 20240913 | 110200 | 2515255770 | 14000 | 14030 | 14030 | 14000 | 110 |
| 486 | 20240913 | 110100 | 2513713540 | 14030 | 14070 | 14070 | 14030 | 931 |
| 487 | 20240913 | 110000 | 2500639510 | 14080 | 14080 | 14090 | 14080 | 245 |
| 488 | 20240913 | 105900 | 2497189900 | 14070 | 14070 | 14100 | 14070 | 482 |
| 489 | 20240913 | 105800 | 2490400160 | 14090 | 14090 | 14090 | 14080 | 700 |
| 490 | 20240913 | 105700 | 2480537820 | 14100 | 14110 | 14120 | 14090 | 546 |
| 491 | 20240913 | 105600 | 2472839440 | 14110 | 14070 | 14110 | 14070 | 556 |
| 492 | 20240913 | 105500 | 2465012760 | 14070 | 14090 | 14090 | 14070 | 534 |
| 493 | 20240913 | 105400 | 2457495320 | 14090 | 14070 | 14100 | 14060 | 1045 |
| 494 | 20240913 | 105300 | 2442793050 | 14080 | 14110 | 14110 | 14080 | 1241 |
| 495 | 20240913 | 105200 | 2425308470 | 14120 | 14140 | 14140 | 14110 | 568 |
| 496 | 20240913 | 105100 | 2417284020 | 14130 | 14140 | 14150 | 14120 | 379 |
| 497 | 20240913 | 105000 | 2411926510 | 14140 | 14140 | 14140 | 14130 | 142 |
| 498 | 20240913 | 104900 | 2409919640 | 14140 | 14140 | 14150 | 14130 | 528 |
| 499 | 20240913 | 104800 | 2402456430 | 14140 | 14150 | 14150 | 14140 | 722 |
| 500 | 20240913 | 104700 | 2392240320 | 14160 | 14160 | 14160 | 14150 | 789 |
| 501 | 20240913 | 104600 | 2381070810 | 14160 | 14140 | 14160 | 14130 | 706 |
| 502 | 20240913 | 104500 | 2371082820 | 14140 | 14160 | 14160 | 14130 | 1194 |
| 503 | 20240913 | 104400 | 2354187250 | 14160 | 14130 | 14160 | 14120 | 1563 |
| 504 | 20240913 | 104300 | 2332084100 | 14130 | 14120 | 14130 | 14110 | 710 |
| 505 | 20240913 | 104200 | 2322056240 | 14110 | 14110 | 14120 | 14110 | 220 |
| 506 | 20240913 | 104100 | 2318950340 | 14100 | 14120 | 14120 | 14100 | 1029 |
| 507 | 20240913 | 104000 | 2304431920 | 14120 | 14130 | 14130 | 14110 | 408 |
| 508 | 20240913 | 103900 | 2298671450 | 14130 | 14120 | 14160 | 14120 | 945 |
| 509 | 20240913 | 103800 | 2285311920 | 14120 | 14080 | 14120 | 14080 | 263 |
| 510 | 20240913 | 103700 | 2281601670 | 14080 | 14020 | 14100 | 14020 | 364 |
| 511 | 20240913 | 103600 | 2276481880 | 14010 | 13990 | 14030 | 13960 | 2021 |
| 512 | 20240913 | 103500 | 2248228200 | 13990 | 13970 | 14000 | 13970 | 776 |
| 513 | 20240913 | 103400 | 2237382040 | 13980 | 14000 | 14000 | 13980 | 410 |
| 514 | 20240913 | 103300 | 2231646810 | 14000 | 14020 | 14020 | 13990 | 771 |
| 515 | 20240913 | 103200 | 2220853020 | 14020 | 14020 | 14030 | 14010 | 71 |
| 516 | 20240913 | 103100 | 2219858100 | 14010 | 14030 | 14030 | 14010 | 413 |
| 517 | 20240913 | 103000 | 2214071720 | 14030 | 14020 | 14040 | 14020 | 440 |
| 518 | 20240913 | 102900 | 2207900410 | 14020 | 14030 | 14040 | 14020 | 385 |
| 519 | 20240913 | 102800 | 2202497510 | 14030 | 14030 | 14030 | 14020 | 336 |
| 520 | 20240913 | 102700 | 2197786450 | 14040 | 14030 | 14040 | 14020 | 88 |
| 521 | 20240913 | 102600 | 2196551860 | 14030 | 14030 | 14030 | 14030 | 43 |
| 522 | 20240913 | 102500 | 2195948570 | 14030 | 14020 | 14040 | 14020 | 281 |
| 523 | 20240913 | 102400 | 2192007440 | 14020 | 14030 | 14040 | 14020 | 280 |
| 524 | 20240913 | 102300 | 2188079370 | 14030 | 14040 | 14040 | 14010 | 513 |
| 525 | 20240913 | 102200 | 2180885610 | 14040 | 14030 | 14040 | 14020 | 304 |
| 526 | 20240913 | 102100 | 2176621840 | 14030 | 14030 | 14040 | 14020 | 456 |
| 527 | 20240913 | 102000 | 2170223460 | 14030 | 14040 | 14040 | 14030 | 903 |
| 528 | 20240913 | 101900 | 2157553860 | 14050 | 14030 | 14060 | 14030 | 661 |
| 529 | 20240913 | 101800 | 2148274120 | 14040 | 14070 | 14070 | 14040 | 388 |
| 530 | 20240913 | 101700 | 2142824990 | 14070 | 14050 | 14090 | 14050 | 559 |
| 531 | 20240913 | 101600 | 2134961120 | 14050 | 14050 | 14050 | 14020 | 357 |
| 532 | 20240913 | 101500 | 2129948980 | 14040 | 14050 | 14060 | 14030 | 660 |
| 533 | 20240913 | 101400 | 2120682300 | 14060 | 14090 | 14090 | 14030 | 760 |
| 534 | 20240913 | 101300 | 2109999690 | 14090 | 14160 | 14160 | 14090 | 2732 |
| 535 | 20240913 | 101200 | 2071463230 | 14170 | 14160 | 14170 | 14150 | 547 |
| 536 | 20240913 | 101100 | 2063717750 | 14150 | 14180 | 14180 | 14150 | 557 |
| 537 | 20240913 | 101000 | 2055828820 | 14180 | 14130 | 14180 | 14130 | 947 |
| 538 | 20240913 | 100900 | 2042439410 | 14130 | 14110 | 14130 | 14100 | 377 |
| 539 | 20240913 | 100800 | 2037116950 | 14100 | 14170 | 14170 | 14100 | 1425 |
| 540 | 20240913 | 100700 | 2016994440 | 14180 | 14160 | 14190 | 14140 | 2103 |
| 541 | 20240913 | 100600 | 1987198410 | 14150 | 14160 | 14190 | 14130 | 2391 |
| 542 | 20240913 | 100500 | 1953374190 | 14160 | 14210 | 14210 | 14160 | 1333 |
| 543 | 20240913 | 100400 | 1934464500 | 14210 | 14200 | 14210 | 14190 | 2139 |
| 544 | 20240913 | 100300 | 1904085480 | 14200 | 14190 | 14200 | 14180 | 664 |
| 545 | 20240913 | 100200 | 1894662890 | 14190 | 14160 | 14190 | 14160 | 932 |
| 546 | 20240913 | 100100 | 1881451480 | 14170 | 14190 | 14190 | 14150 | 1564 |
| 547 | 20240913 | 100000 | 1859290610 | 14190 | 14200 | 14200 | 14180 | 1617 |
| 548 | 20240913 | 095900 | 1836347220 | 14200 | 14170 | 14200 | 14160 | 2225 |
| 549 | 20240913 | 095800 | 1804796790 | 14170 | 14170 | 14170 | 14160 | 751 |
| 550 | 20240913 | 095700 | 1794157430 | 14170 | 14150 | 14170 | 14140 | 3462 |
| 551 | 20240913 | 095600 | 1745135790 | 14150 | 14150 | 14150 | 14140 | 402 |
| 552 | 20240913 | 095500 | 1739447990 | 14150 | 14150 | 14150 | 14130 | 1253 |
| 553 | 20240913 | 095400 | 1721722470 | 14140 | 14100 | 14150 | 14100 | 853 |
| 554 | 20240913 | 095300 | 1709667590 | 14100 | 14100 | 14100 | 14090 | 441 |
| 555 | 20240913 | 095200 | 1703450050 | 14100 | 14140 | 14140 | 14090 | 1083 |
| 556 | 20240913 | 095100 | 1688159180 | 14150 | 14160 | 14160 | 14140 | 524 |
| 557 | 20240913 | 095000 | 1680743550 | 14160 | 14160 | 14170 | 14160 | 879 |
| 558 | 20240913 | 094900 | 1668295840 | 14160 | 14150 | 14160 | 14140 | 757 |
| 559 | 20240913 | 094800 | 1657584030 | 14140 | 14140 | 14150 | 14140 | 1103 |
| 560 | 20240913 | 094700 | 1641985680 | 14140 | 14150 | 14160 | 14140 | 557 |
| 561 | 20240913 | 094600 | 1634107870 | 14150 | 14140 | 14150 | 14140 | 488 |
| 562 | 20240913 | 094500 | 1627203760 | 14140 | 14150 | 14160 | 14140 | 914 |
| 563 | 20240913 | 094400 | 1614274050 | 14130 | 14110 | 14150 | 14100 | 4240 |
| 564 | 20240913 | 094300 | 1554390660 | 14110 | 14090 | 14110 | 14090 | 559 |
| 565 | 20240913 | 094200 | 1546507810 | 14090 | 14060 | 14090 | 14060 | 532 |
| 566 | 20240913 | 094100 | 1539020060 | 14070 | 14080 | 14080 | 14060 | 275 |
| 567 | 20240913 | 094000 | 1535150070 | 14080 | 14100 | 14110 | 14070 | 656 |
| 568 | 20240913 | 093900 | 1525897580 | 14080 | 14110 | 14110 | 14070 | 1137 |
| 569 | 20240913 | 093800 | 1509876300 | 14100 | 14090 | 14110 | 14080 | 452 |
| 570 | 20240913 | 093700 | 1503507020 | 14080 | 14070 | 14090 | 14060 | 292 |
| 571 | 20240913 | 093600 | 1499397110 | 14050 | 14050 | 14050 | 14020 | 1674 |
| 572 | 20240913 | 093500 | 1475894140 | 14050 | 14100 | 14110 | 14050 | 1624 |
| 573 | 20240913 | 093400 | 1453036270 | 14100 | 14090 | 14100 | 14050 | 3239 |
| 574 | 20240913 | 093300 | 1407441140 | 14090 | 14100 | 14120 | 14080 | 2102 |
| 575 | 20240913 | 093200 | 1377794620 | 14110 | 14070 | 14110 | 14070 | 4660 |
| 576 | 20240913 | 093100 | 1312102620 | 14070 | 14090 | 14100 | 14070 | 693 |
| 577 | 20240913 | 093000 | 1302342130 | 14090 | 14030 | 14090 | 14000 | 5528 |
| 578 | 20240913 | 092900 | 1224601250 | 14010 | 14060 | 14060 | 14010 | 5153 |
| 579 | 20240913 | 092800 | 1152258630 | 14060 | 14050 | 14060 | 14050 | 976 |
| 580 | 20240913 | 092700 | 1138536670 | 14060 | 14050 | 14060 | 14050 | 3427 |
| 581 | 20240913 | 092600 | 1090365890 | 14040 | 14010 | 14060 | 14010 | 5067 |
| 582 | 20240913 | 092500 | 1019259040 | 14020 | 14010 | 14020 | 14010 | 913 |
| 583 | 20240913 | 092400 | 1006463040 | 14020 | 14000 | 14030 | 14000 | 2011 |
| 584 | 20240913 | 092300 | 978286500 | 14000 | 13950 | 14000 | 13950 | 2543 |
| 585 | 20240913 | 092200 | 942731840 | 13950 | 13960 | 13960 | 13940 | 373 |
| 586 | 20240913 | 092100 | 937527470 | 13960 | 13980 | 13980 | 13950 | 457 |
| 587 | 20240913 | 092000 | 931142330 | 13980 | 14010 | 14020 | 13950 | 5784 |
| 588 | 20240913 | 091900 | 850129670 | 14010 | 13930 | 14030 | 13900 | 3683 |
| 589 | 20240913 | 091800 | 798640210 | 13940 | 14020 | 14020 | 13940 | 2415 |
| 590 | 20240913 | 091700 | 764860770 | 14010 | 14040 | 14050 | 14000 | 683 |
| 591 | 20240913 | 091600 | 755280790 | 14030 | 13970 | 14050 | 13960 | 8595 |
| 592 | 20240913 | 091500 | 634898050 | 13970 | 13920 | 13990 | 13920 | 7029 |
| 593 | 20240913 | 091400 | 536712670 | 13920 | 13910 | 13960 | 13900 | 3352 |
| 594 | 20240913 | 091300 | 489985860 | 13900 | 13890 | 13900 | 13860 | 1285 |
| 595 | 20240913 | 091200 | 472154500 | 13890 | 13860 | 13890 | 13830 | 387 |
| 596 | 20240913 | 091100 | 466786650 | 13860 | 13870 | 13870 | 13820 | 1226 |
| 597 | 20240913 | 091000 | 449810440 | 13870 | 13910 | 13910 | 13860 | 1687 |
| 598 | 20240913 | 090900 | 426382950 | 13910 | 13930 | 13960 | 13910 | 3508 |
| 599 | 20240913 | 090800 | 377469700 | 13930 | 13900 | 13940 | 13850 | 1261 |
| 600 | 20240913 | 090700 | 359911720 | 13850 | 13920 | 13950 | 13850 | 5898 |
| 601 | 20240913 | 090600 | 277821010 | 13910 | 13850 | 13920 | 13840 | 3758 |
| 602 | 20240913 | 090500 | 225715620 | 13850 | 13760 | 13870 | 13760 | 5412 |
| 603 | 20240913 | 090400 | 150927430 | 13760 | 13740 | 13760 | 13740 | 1777 |
| 604 | 20240913 | 090300 | 126490120 | 13760 | 13670 | 13760 | 13670 | 2491 |
| 605 | 20240913 | 090200 | 92374200 | 13680 | 13590 | 13680 | 13590 | 1758 |
| 606 | 20240913 | 090100 | 68403410 | 13640 | 13580 | 13640 | 13580 | 2002 |
| 607 | 20240913 | 090000 | 41096190 | 13570 | 13610 | 13610 | 13570 | 2236 |