32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240911 | 185800 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 683 |
| 3 | 20240911 | 185700 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 4 | 20240911 | 185600 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 5 | 20240911 | 185500 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 6 | 20240911 | 185400 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 7 | 20240911 | 185300 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 8 | 20240911 | 185200 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 9 | 20240911 | 185100 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 10 | 20240911 | 185000 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 11 | 20240911 | 184900 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 12 | 20240911 | 184800 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 13 | 20240911 | 184700 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 14 | 20240911 | 184600 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 15 | 20240911 | 184500 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 16 | 20240911 | 184400 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 17 | 20240911 | 184300 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 18 | 20240911 | 184200 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 19 | 20240911 | 184100 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 20 | 20240911 | 184000 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 21 | 20240911 | 183900 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 22 | 20240911 | 183800 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 23 | 20240911 | 183700 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 24 | 20240911 | 183600 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 25 | 20240911 | 183500 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 26 | 20240911 | 183400 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 27 | 20240911 | 183300 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 28 | 20240911 | 183200 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 29 | 20240911 | 183100 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 30 | 20240911 | 183000 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 31 | 20240911 | 182900 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 32 | 20240911 | 182800 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 683 |
| 33 | 20240911 | 182700 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 34 | 20240911 | 182600 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 35 | 20240911 | 182500 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 36 | 20240911 | 182400 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 37 | 20240911 | 182300 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 38 | 20240911 | 182200 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 39 | 20240911 | 182100 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 40 | 20240911 | 182000 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 41 | 20240911 | 181900 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 42 | 20240911 | 181800 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 43 | 20240911 | 181700 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 44 | 20240911 | 181600 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 45 | 20240911 | 181500 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 46 | 20240911 | 181400 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 47 | 20240911 | 181300 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 48 | 20240911 | 181200 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 49 | 20240911 | 181100 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 50 | 20240911 | 181000 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 51 | 20240911 | 180900 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 52 | 20240911 | 180800 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 53 | 20240911 | 180700 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 54 | 20240911 | 180600 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 55 | 20240911 | 180500 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 56 | 20240911 | 180400 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 57 | 20240911 | 180300 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 58 | 20240911 | 180200 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 59 | 20240911 | 180100 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 60 | 20240911 | 180000 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 61 | 20240911 | 175900 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 62 | 20240911 | 175800 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 683 |
| 63 | 20240911 | 175700 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 64 | 20240911 | 175600 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 65 | 20240911 | 175500 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 66 | 20240911 | 175400 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 67 | 20240911 | 175300 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 68 | 20240911 | 175200 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 69 | 20240911 | 175100 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 70 | 20240911 | 175000 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 71 | 20240911 | 174900 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 72 | 20240911 | 174800 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 73 | 20240911 | 174700 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 74 | 20240911 | 174600 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 75 | 20240911 | 174500 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 76 | 20240911 | 174400 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 77 | 20240911 | 174300 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 78 | 20240911 | 174200 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 79 | 20240911 | 174100 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 80 | 20240911 | 174000 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 81 | 20240911 | 173900 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 82 | 20240911 | 173800 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 83 | 20240911 | 173700 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 84 | 20240911 | 173600 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 85 | 20240911 | 173500 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 86 | 20240911 | 173400 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 87 | 20240911 | 173300 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 88 | 20240911 | 173200 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 89 | 20240911 | 173100 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 90 | 20240911 | 173000 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 91 | 20240911 | 172900 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 92 | 20240911 | 172800 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 683 |
| 93 | 20240911 | 172700 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 94 | 20240911 | 172600 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 95 | 20240911 | 172500 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 96 | 20240911 | 172400 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 97 | 20240911 | 172300 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 98 | 20240911 | 172200 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 99 | 20240911 | 172100 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 100 | 20240911 | 172000 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 101 | 20240911 | 171900 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 102 | 20240911 | 171800 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 103 | 20240911 | 171700 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 104 | 20240911 | 171600 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 105 | 20240911 | 171500 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 106 | 20240911 | 171400 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 107 | 20240911 | 171300 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 108 | 20240911 | 171200 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 109 | 20240911 | 171100 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 110 | 20240911 | 171000 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 111 | 20240911 | 170900 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 112 | 20240911 | 170800 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 113 | 20240911 | 170700 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 114 | 20240911 | 170600 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 115 | 20240911 | 170500 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 116 | 20240911 | 170400 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 117 | 20240911 | 170300 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 118 | 20240911 | 170200 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 119 | 20240911 | 170100 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 120 | 20240911 | 170000 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 121 | 20240911 | 165900 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 122 | 20240911 | 165800 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 683 |
| 123 | 20240911 | 165700 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 124 | 20240911 | 165600 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 125 | 20240911 | 165500 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 126 | 20240911 | 165400 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 127 | 20240911 | 165300 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 128 | 20240911 | 165200 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 129 | 20240911 | 165100 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 130 | 20240911 | 165000 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 131 | 20240911 | 164900 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 132 | 20240911 | 164800 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 133 | 20240911 | 164700 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 134 | 20240911 | 164600 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 135 | 20240911 | 164500 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 136 | 20240911 | 164400 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 137 | 20240911 | 164300 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 138 | 20240911 | 164200 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 139 | 20240911 | 164100 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 140 | 20240911 | 164000 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 141 | 20240911 | 163900 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 142 | 20240911 | 163800 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 143 | 20240911 | 163700 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 144 | 20240911 | 163600 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 145 | 20240911 | 163500 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 146 | 20240911 | 163400 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 147 | 20240911 | 163300 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 148 | 20240911 | 163200 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 149 | 20240911 | 163100 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 150 | 20240911 | 163000 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 151 | 20240911 | 162900 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 152 | 20240911 | 162800 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 683 |
| 153 | 20240911 | 162700 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 154 | 20240911 | 162600 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 155 | 20240911 | 162500 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 156 | 20240911 | 162400 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 157 | 20240911 | 162300 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 158 | 20240911 | 162200 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 159 | 20240911 | 162100 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 160 | 20240911 | 162000 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 161 | 20240911 | 161900 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 162 | 20240911 | 161800 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 163 | 20240911 | 161700 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 164 | 20240911 | 161600 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 165 | 20240911 | 161500 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 166 | 20240911 | 161400 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 167 | 20240911 | 161300 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 168 | 20240911 | 161200 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 169 | 20240911 | 161100 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 170 | 20240911 | 161000 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 171 | 20240911 | 160900 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 172 | 20240911 | 160800 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 173 | 20240911 | 160700 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 174 | 20240911 | 160600 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 175 | 20240911 | 160500 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 176 | 20240911 | 160400 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 177 | 20240911 | 160300 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 178 | 20240911 | 160200 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 179 | 20240911 | 160100 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 180 | 20240911 | 160000 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 181 | 20240911 | 155900 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 182 | 20240911 | 155800 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 683 |
| 183 | 20240911 | 155700 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 184 | 20240911 | 155600 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 185 | 20240911 | 155500 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 186 | 20240911 | 155400 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 187 | 20240911 | 155300 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 188 | 20240911 | 155200 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 189 | 20240911 | 155100 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 190 | 20240911 | 155000 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 191 | 20240911 | 154900 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 192 | 20240911 | 154800 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 193 | 20240911 | 154700 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 194 | 20240911 | 154600 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 195 | 20240911 | 154500 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 196 | 20240911 | 154400 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 197 | 20240911 | 154300 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 198 | 20240911 | 154200 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 199 | 20240911 | 154100 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 200 | 20240911 | 154000 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 201 | 20240911 | 153900 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 202 | 20240911 | 153800 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 203 | 20240911 | 153700 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 204 | 20240911 | 153600 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 205 | 20240911 | 153500 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 206 | 20240911 | 153400 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 207 | 20240911 | 153300 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 208 | 20240911 | 153200 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 209 | 20240911 | 153100 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 210 | 20240911 | 153000 | 2613915050 | 19690 | 19690 | 19690 | 19690 | 683 |
| 211 | 20240911 | 152900 | 2600466780 | 19700 | 19700 | 19700 | 19700 | 0 |
| 212 | 20240911 | 152800 | 2600466780 | 19700 | 19700 | 19700 | 19700 | 0 |
| 213 | 20240911 | 152700 | 2600466780 | 19700 | 19700 | 19700 | 19700 | 0 |
| 214 | 20240911 | 152600 | 2600466780 | 19700 | 19700 | 19700 | 19700 | 0 |
| 215 | 20240911 | 152500 | 2600466780 | 19700 | 19700 | 19700 | 19700 | 0 |
| 216 | 20240911 | 152400 | 2600466780 | 19700 | 19700 | 19700 | 19700 | 0 |
| 217 | 20240911 | 152300 | 2600466780 | 19700 | 19700 | 19700 | 19700 | 0 |
| 218 | 20240911 | 152200 | 2600466780 | 19700 | 19700 | 19700 | 19700 | 0 |
| 219 | 20240911 | 152100 | 2600466780 | 19700 | 19700 | 19700 | 19700 | 0 |
| 220 | 20240911 | 152000 | 2600466780 | 19700 | 19700 | 19700 | 19700 | 0 |
| 221 | 20240911 | 151900 | 2600466780 | 19700 | 19720 | 19720 | 19700 | 199 |
| 222 | 20240911 | 151800 | 2596545510 | 19700 | 19720 | 19720 | 19700 | 47 |
| 223 | 20240911 | 151700 | 2595619090 | 19700 | 19700 | 19710 | 19700 | 16 |
| 224 | 20240911 | 151600 | 2595303840 | 19700 | 19720 | 19720 | 19700 | 45 |
| 225 | 20240911 | 151500 | 2594416690 | 19710 | 19710 | 19710 | 19710 | 14 |
| 226 | 20240911 | 151400 | 2594140750 | 19710 | 19720 | 19730 | 19710 | 264 |
| 227 | 20240911 | 151300 | 2588934690 | 19720 | 19760 | 19770 | 19720 | 666 |
| 228 | 20240911 | 151200 | 2575773630 | 19770 | 19760 | 19830 | 19760 | 985 |
| 229 | 20240911 | 151100 | 2556287960 | 19820 | 19780 | 19830 | 19770 | 419 |
| 230 | 20240911 | 151000 | 2547993720 | 19780 | 19790 | 19790 | 19750 | 137 |
| 231 | 20240911 | 150900 | 2545284480 | 19750 | 19740 | 19770 | 19740 | 503 |
| 232 | 20240911 | 150800 | 2535347810 | 19740 | 19740 | 19740 | 19720 | 14 |
| 233 | 20240911 | 150700 | 2535071500 | 19760 | 19710 | 19760 | 19710 | 159 |
| 234 | 20240911 | 150600 | 2531932140 | 19690 | 19700 | 19700 | 19690 | 20 |
| 235 | 20240911 | 150500 | 2531538240 | 19700 | 19690 | 19700 | 19690 | 23 |
| 236 | 20240911 | 150400 | 2531085330 | 19690 | 19700 | 19700 | 19680 | 532 |
| 237 | 20240911 | 150300 | 2520609750 | 19720 | 19720 | 19720 | 19710 | 491 |
| 238 | 20240911 | 150200 | 2510931290 | 19720 | 19720 | 19720 | 19700 | 29 |
| 239 | 20240911 | 150100 | 2510359650 | 19720 | 19740 | 19740 | 19720 | 254 |
| 240 | 20240911 | 150000 | 2505350190 | 19740 | 19690 | 19740 | 19690 | 87 |
| 241 | 20240911 | 145900 | 2503634790 | 19720 | 19710 | 19720 | 19710 | 41 |
| 242 | 20240911 | 145800 | 2502826290 | 19710 | 19690 | 19710 | 19690 | 271 |
| 243 | 20240911 | 145700 | 2497490100 | 19690 | 19670 | 19760 | 19670 | 540 |
| 244 | 20240911 | 145600 | 2486858560 | 19680 | 19650 | 19680 | 19650 | 21 |
| 245 | 20240911 | 145500 | 2486445810 | 19650 | 19660 | 19680 | 19650 | 19 |
| 246 | 20240911 | 145400 | 2486072210 | 19680 | 19670 | 19680 | 19650 | 64 |
| 247 | 20240911 | 145300 | 2484813480 | 19670 | 19660 | 19670 | 19660 | 53 |
| 248 | 20240911 | 145200 | 2483771080 | 19680 | 19680 | 19680 | 19650 | 79 |
| 249 | 20240911 | 145100 | 2482217950 | 19670 | 19650 | 19670 | 19640 | 26 |
| 250 | 20240911 | 145000 | 2481706820 | 19680 | 19640 | 19680 | 19640 | 47 |
| 251 | 20240911 | 144900 | 2480782930 | 19680 | 19610 | 19680 | 19610 | 18 |
| 252 | 20240911 | 144800 | 2480429500 | 19660 | 19680 | 19680 | 19590 | 30 |
| 253 | 20240911 | 144700 | 2479840330 | 19620 | 19580 | 19690 | 19580 | 43 |
| 254 | 20240911 | 144600 | 2478994420 | 19580 | 19670 | 19670 | 19560 | 43 |
| 255 | 20240911 | 144500 | 2478149820 | 19670 | 19500 | 19840 | 19500 | 2360 |
| 256 | 20240911 | 144400 | 2431736170 | 19500 | 19500 | 19510 | 19490 | 52 |
| 257 | 20240911 | 144300 | 2430722060 | 19500 | 19520 | 19520 | 19500 | 326 |
| 258 | 20240911 | 144200 | 2424362610 | 19510 | 19500 | 19520 | 19500 | 64 |
| 259 | 20240911 | 144100 | 2423113560 | 19500 | 19510 | 19520 | 19500 | 55 |
| 260 | 20240911 | 144000 | 2422040540 | 19510 | 19510 | 19510 | 19510 | 43 |
| 261 | 20240911 | 143900 | 2421201610 | 19510 | 19530 | 19540 | 19510 | 124 |
| 262 | 20240911 | 143800 | 2418780640 | 19520 | 19490 | 19520 | 19490 | 70 |
| 263 | 20240911 | 143700 | 2417415290 | 19490 | 19520 | 19520 | 19490 | 18 |
| 264 | 20240911 | 143600 | 2417064050 | 19490 | 19500 | 19500 | 19490 | 44 |
| 265 | 20240911 | 143500 | 2416206070 | 19530 | 19520 | 19530 | 19500 | 729 |
| 266 | 20240911 | 143400 | 2401978100 | 19520 | 19530 | 19530 | 19520 | 19 |
| 267 | 20240911 | 143300 | 2401607190 | 19530 | 19520 | 19530 | 19520 | 9 |
| 268 | 20240911 | 143200 | 2401431450 | 19520 | 19470 | 19520 | 19470 | 401 |
| 269 | 20240911 | 143100 | 2393613960 | 19460 | 19460 | 19460 | 19460 | 6 |
| 270 | 20240911 | 143000 | 2393497200 | 19460 | 19470 | 19470 | 19460 | 166 |
| 271 | 20240911 | 142900 | 2390266090 | 19470 | 19500 | 19500 | 19470 | 470 |
| 272 | 20240911 | 142800 | 2381106310 | 19490 | 19490 | 19490 | 19490 | 44 |
| 273 | 20240911 | 142700 | 2380248750 | 19490 | 19500 | 19500 | 19490 | 194 |
| 274 | 20240911 | 142600 | 2376465960 | 19510 | 19530 | 19540 | 19500 | 79 |
| 275 | 20240911 | 142500 | 2374924520 | 19520 | 19510 | 19520 | 19510 | 64 |
| 276 | 20240911 | 142400 | 2373675350 | 19510 | 19510 | 19510 | 19510 | 66 |
| 277 | 20240911 | 142300 | 2372387690 | 19500 | 19490 | 19520 | 19490 | 794 |
| 278 | 20240911 | 142200 | 2356904400 | 19550 | 19460 | 19550 | 19460 | 982 |
| 279 | 20240911 | 142100 | 2337763190 | 19460 | 19460 | 19470 | 19460 | 383 |
| 280 | 20240911 | 142000 | 2330307190 | 19460 | 19490 | 19490 | 19460 | 514 |
| 281 | 20240911 | 141900 | 2320296400 | 19490 | 19490 | 19500 | 19490 | 16 |
| 282 | 20240911 | 141800 | 2319984460 | 19490 | 19500 | 19500 | 19490 | 229 |
| 283 | 20240911 | 141700 | 2315519140 | 19500 | 19510 | 19510 | 19500 | 313 |
| 284 | 20240911 | 141600 | 2309414880 | 19510 | 19530 | 19530 | 19510 | 164 |
| 285 | 20240911 | 141500 | 2306213050 | 19520 | 19520 | 19520 | 19520 | 42 |
| 286 | 20240911 | 141400 | 2305393210 | 19530 | 19540 | 19540 | 19530 | 399 |
| 287 | 20240911 | 141300 | 2297599960 | 19540 | 19540 | 19550 | 19530 | 769 |
| 288 | 20240911 | 141200 | 2282569070 | 19550 | 19570 | 19570 | 19550 | 941 |
| 289 | 20240911 | 141100 | 2264165000 | 19580 | 19600 | 19600 | 19570 | 223 |
| 290 | 20240911 | 141000 | 2259798880 | 19590 | 19580 | 19590 | 19570 | 155 |
| 291 | 20240911 | 140900 | 2256762790 | 19570 | 19580 | 19580 | 19570 | 100 |
| 292 | 20240911 | 140800 | 2254804840 | 19580 | 19570 | 19580 | 19560 | 74 |
| 293 | 20240911 | 140700 | 2253356580 | 19560 | 19550 | 19570 | 19530 | 591 |
| 294 | 20240911 | 140600 | 2241796900 | 19540 | 19530 | 19540 | 19530 | 18 |
| 295 | 20240911 | 140500 | 2241445330 | 19530 | 19550 | 19550 | 19530 | 58 |
| 296 | 20240911 | 140400 | 2240311470 | 19530 | 19550 | 19560 | 19530 | 81 |
| 297 | 20240911 | 140300 | 2238727750 | 19530 | 19530 | 19540 | 19530 | 9 |
| 298 | 20240911 | 140200 | 2238551950 | 19530 | 19530 | 19550 | 19530 | 17 |
| 299 | 20240911 | 140100 | 2238219880 | 19530 | 19550 | 19550 | 19530 | 10 |
| 300 | 20240911 | 140000 | 2238024500 | 19550 | 19530 | 19550 | 19530 | 34 |
| 301 | 20240911 | 135900 | 2237360140 | 19550 | 19540 | 19550 | 19530 | 211 |
| 302 | 20240911 | 135800 | 2233237170 | 19540 | 19530 | 19540 | 19530 | 262 |
| 303 | 20240911 | 135700 | 2228117720 | 19540 | 19550 | 19560 | 19510 | 519 |
| 304 | 20240911 | 135600 | 2217986600 | 19530 | 19540 | 19550 | 19510 | 1141 |
| 305 | 20240911 | 135500 | 2195707140 | 19530 | 19550 | 19550 | 19520 | 2082 |
| 306 | 20240911 | 135400 | 2155046780 | 19550 | 19540 | 19560 | 19540 | 56 |
| 307 | 20240911 | 135300 | 2153952060 | 19540 | 19540 | 19540 | 19530 | 36 |
| 308 | 20240911 | 135200 | 2153248670 | 19540 | 19530 | 19540 | 19530 | 17 |
| 309 | 20240911 | 135100 | 2152916620 | 19530 | 19550 | 19550 | 19530 | 159 |
| 310 | 20240911 | 135000 | 2149808630 | 19560 | 19550 | 19560 | 19550 | 125 |
| 311 | 20240911 | 134900 | 2147364770 | 19550 | 19550 | 19560 | 19550 | 1215 |
| 312 | 20240911 | 134800 | 2123610500 | 19550 | 19590 | 19590 | 19550 | 265 |
| 313 | 20240911 | 134700 | 2118422830 | 19610 | 19600 | 19610 | 19600 | 12 |
| 314 | 20240911 | 134600 | 2118187620 | 19590 | 19610 | 19610 | 19590 | 275 |
| 315 | 20240911 | 134500 | 2112797580 | 19610 | 19620 | 19620 | 19600 | 82 |
| 316 | 20240911 | 134400 | 2111189680 | 19610 | 19640 | 19640 | 19610 | 381 |
| 317 | 20240911 | 134300 | 2103715320 | 19620 | 19570 | 19640 | 19560 | 567 |
| 318 | 20240911 | 134200 | 2092613460 | 19570 | 19570 | 19570 | 19570 | 590 |
| 319 | 20240911 | 134100 | 2081067160 | 19570 | 19580 | 19580 | 19570 | 408 |
| 320 | 20240911 | 134000 | 2073078530 | 19590 | 19610 | 19610 | 19590 | 840 |
| 321 | 20240911 | 133900 | 2056612350 | 19610 | 19610 | 19620 | 19610 | 11 |
| 322 | 20240911 | 133800 | 2056396590 | 19610 | 19610 | 19610 | 19610 | 20 |
| 323 | 20240911 | 133700 | 2056004390 | 19610 | 19630 | 19630 | 19610 | 465 |
| 324 | 20240911 | 133600 | 2046881160 | 19620 | 19620 | 19630 | 19620 | 33 |
| 325 | 20240911 | 133500 | 2046233620 | 19640 | 19640 | 19640 | 19630 | 205 |
| 326 | 20240911 | 133400 | 2042208900 | 19640 | 19650 | 19650 | 19630 | 957 |
| 327 | 20240911 | 133300 | 2023411470 | 19650 | 19640 | 19720 | 19640 | 569 |
| 328 | 20240911 | 133200 | 2012223780 | 19650 | 19650 | 19650 | 19640 | 294 |
| 329 | 20240911 | 133100 | 2006447480 | 19650 | 19660 | 19660 | 19650 | 278 |
| 330 | 20240911 | 133000 | 2000984760 | 19660 | 19740 | 19750 | 19660 | 2618 |
| 331 | 20240911 | 132900 | 1949403500 | 19740 | 19750 | 19750 | 19740 | 214 |
| 332 | 20240911 | 132800 | 1945177070 | 19750 | 19760 | 19760 | 19750 | 323 |
| 333 | 20240911 | 132700 | 1938794750 | 19760 | 19760 | 19760 | 19760 | 4 |
| 334 | 20240911 | 132600 | 1938715710 | 19760 | 19760 | 19770 | 19760 | 131 |
| 335 | 20240911 | 132500 | 1936126740 | 19760 | 19760 | 19760 | 19760 | 8 |
| 336 | 20240911 | 132400 | 1935968660 | 19760 | 19760 | 19760 | 19760 | 14 |
| 337 | 20240911 | 132300 | 1935692020 | 19760 | 19790 | 19790 | 19760 | 59 |
| 338 | 20240911 | 132200 | 1934524650 | 19850 | 19780 | 19850 | 19770 | 200 |
| 339 | 20240911 | 132100 | 1930569450 | 19800 | 19790 | 19800 | 19790 | 94 |
| 340 | 20240911 | 132000 | 1928709160 | 19800 | 19800 | 19800 | 19790 | 132 |
| 341 | 20240911 | 131900 | 1926095730 | 19810 | 19810 | 19820 | 19810 | 34 |
| 342 | 20240911 | 131800 | 1925422030 | 19810 | 19820 | 19820 | 19810 | 6 |
| 343 | 20240911 | 131700 | 1925303160 | 19830 | 19840 | 19850 | 19810 | 1239 |
| 344 | 20240911 | 131600 | 1900733980 | 19840 | 19850 | 19850 | 19840 | 6 |
| 345 | 20240911 | 131500 | 1900614910 | 19840 | 19850 | 19850 | 19840 | 9 |
| 346 | 20240911 | 131400 | 1900436320 | 19840 | 19850 | 19850 | 19840 | 7 |
| 347 | 20240911 | 131300 | 1900297410 | 19840 | 19860 | 19860 | 19840 | 150 |
| 348 | 20240911 | 131200 | 1897318550 | 19840 | 19840 | 19840 | 19840 | 2 |
| 349 | 20240911 | 131100 | 1897278870 | 19850 | 19840 | 19850 | 19840 | 19 |
| 350 | 20240911 | 131000 | 1896901770 | 19830 | 19830 | 19830 | 19830 | 6 |
| 351 | 20240911 | 130900 | 1896782790 | 19840 | 19840 | 19840 | 19840 | 8 |
| 352 | 20240911 | 130800 | 1896624070 | 19840 | 19800 | 19840 | 19760 | 1597 |
| 353 | 20240911 | 130700 | 1865003690 | 19810 | 19860 | 19860 | 19800 | 885 |
| 354 | 20240911 | 130600 | 1847447830 | 19870 | 19870 | 19870 | 19870 | 1 |
| 355 | 20240911 | 130500 | 1847427960 | 19870 | 19870 | 19870 | 19870 | 0 |
| 356 | 20240911 | 130400 | 1847427960 | 19870 | 19870 | 19870 | 19870 | 0 |
| 357 | 20240911 | 130300 | 1847427960 | 19870 | 19880 | 20000 | 19860 | 966 |
| 358 | 20240911 | 130200 | 1828192720 | 19870 | 19870 | 19870 | 19870 | 37 |
| 359 | 20240911 | 130100 | 1827457530 | 19870 | 19870 | 19870 | 19870 | 10 |
| 360 | 20240911 | 130000 | 1827258830 | 19870 | 19880 | 19880 | 19860 | 326 |
| 361 | 20240911 | 125900 | 1820780890 | 19880 | 19890 | 19890 | 19880 | 25 |
| 362 | 20240911 | 125800 | 1820283780 | 19870 | 19900 | 19900 | 19870 | 1006 |
| 363 | 20240911 | 125700 | 1800269300 | 19900 | 19900 | 19900 | 19890 | 220 |
| 364 | 20240911 | 125600 | 1795891310 | 19890 | 19890 | 19890 | 19890 | 16 |
| 365 | 20240911 | 125500 | 1795573070 | 19890 | 19880 | 19890 | 19880 | 17 |
| 366 | 20240911 | 125400 | 1795235100 | 19880 | 19880 | 19880 | 19880 | 1 |
| 367 | 20240911 | 125300 | 1795215220 | 19870 | 19860 | 19870 | 19860 | 22 |
| 368 | 20240911 | 125200 | 1794778280 | 19860 | 19850 | 19860 | 19850 | 2 |
| 369 | 20240911 | 125100 | 1794738570 | 19850 | 19850 | 19850 | 19850 | 279 |
| 370 | 20240911 | 125000 | 1789200420 | 19830 | 19850 | 19860 | 19830 | 649 |
| 371 | 20240911 | 124900 | 1776323980 | 19830 | 19820 | 19830 | 19820 | 315 |
| 372 | 20240911 | 124800 | 1770077540 | 19820 | 19820 | 19820 | 19820 | 0 |
| 373 | 20240911 | 124700 | 1770077540 | 19820 | 19820 | 19820 | 19810 | 57 |
| 374 | 20240911 | 124600 | 1768947850 | 19820 | 19820 | 19820 | 19820 | 0 |
| 375 | 20240911 | 124500 | 1768947850 | 19820 | 19820 | 19820 | 19820 | 15 |
| 376 | 20240911 | 124400 | 1768650550 | 19810 | 19810 | 19810 | 19810 | 1 |
| 377 | 20240911 | 124300 | 1768630740 | 19800 | 19800 | 19800 | 19800 | 30 |
| 378 | 20240911 | 124200 | 1768036740 | 19800 | 19800 | 19800 | 19800 | 35 |
| 379 | 20240911 | 124100 | 1767343740 | 19800 | 19790 | 19800 | 19790 | 185 |
| 380 | 20240911 | 124000 | 1763682230 | 19790 | 19790 | 19790 | 19790 | 6 |
| 381 | 20240911 | 123900 | 1763563490 | 19790 | 19790 | 19790 | 19790 | 5 |
| 382 | 20240911 | 123800 | 1763464540 | 19800 | 19800 | 19800 | 19800 | 37 |
| 383 | 20240911 | 123700 | 1762731940 | 19800 | 19800 | 19800 | 19800 | 13 |
| 384 | 20240911 | 123600 | 1762474540 | 19800 | 19800 | 19800 | 19800 | 5 |
| 385 | 20240911 | 123500 | 1762375540 | 19810 | 19810 | 19810 | 19800 | 21 |
| 386 | 20240911 | 123400 | 1761959590 | 19800 | 19800 | 19800 | 19800 | 5 |
| 387 | 20240911 | 123300 | 1761860590 | 19800 | 19800 | 19800 | 19800 | 0 |
| 388 | 20240911 | 123200 | 1761860590 | 19800 | 19800 | 19800 | 19800 | 30 |
| 389 | 20240911 | 123100 | 1761266590 | 19790 | 19790 | 19790 | 19790 | 1 |
| 390 | 20240911 | 123000 | 1761246800 | 19800 | 19790 | 19800 | 19790 | 164 |
| 391 | 20240911 | 122900 | 1758001220 | 19800 | 19810 | 19810 | 19800 | 23 |
| 392 | 20240911 | 122800 | 1757545760 | 19820 | 19820 | 19820 | 19820 | 0 |
| 393 | 20240911 | 122700 | 1757545760 | 19820 | 19820 | 19820 | 19820 | 0 |
| 394 | 20240911 | 122600 | 1757545760 | 19820 | 19820 | 19820 | 19790 | 62 |
| 395 | 20240911 | 122500 | 1756317740 | 19810 | 19810 | 19810 | 19810 | 29 |
| 396 | 20240911 | 122400 | 1755743250 | 19790 | 19790 | 19790 | 19790 | 60 |
| 397 | 20240911 | 122300 | 1754555850 | 19810 | 19810 | 19810 | 19810 | 25 |
| 398 | 20240911 | 122200 | 1754060600 | 19810 | 19810 | 19810 | 19810 | 0 |
| 399 | 20240911 | 122100 | 1754060600 | 19810 | 19810 | 19810 | 19810 | 0 |
| 400 | 20240911 | 122000 | 1754060600 | 19810 | 19800 | 19810 | 19800 | 30 |
| 401 | 20240911 | 121900 | 1753466310 | 19800 | 19790 | 19800 | 19790 | 44 |
| 402 | 20240911 | 121800 | 1752595510 | 19790 | 19790 | 19790 | 19790 | 27 |
| 403 | 20240911 | 121700 | 1752061180 | 19800 | 19800 | 19800 | 19800 | 0 |
| 404 | 20240911 | 121600 | 1752061180 | 19800 | 19800 | 19800 | 19800 | 1 |
| 405 | 20240911 | 121500 | 1752041380 | 19790 | 19790 | 19790 | 19790 | 0 |
| 406 | 20240911 | 121400 | 1752041380 | 19790 | 19800 | 19800 | 19790 | 256 |
| 407 | 20240911 | 121300 | 1746972590 | 19820 | 19820 | 19820 | 19820 | 10 |
| 408 | 20240911 | 121200 | 1746774390 | 19800 | 19800 | 19800 | 19800 | 0 |
| 409 | 20240911 | 121100 | 1746774390 | 19800 | 19760 | 19800 | 19760 | 288 |
| 410 | 20240911 | 121000 | 1741075030 | 19770 | 19780 | 19780 | 19770 | 177 |
| 411 | 20240911 | 120900 | 1737574360 | 19780 | 19780 | 19790 | 19750 | 271 |
| 412 | 20240911 | 120800 | 1732219150 | 19790 | 19800 | 19800 | 19790 | 137 |
| 413 | 20240911 | 120700 | 1729507780 | 19810 | 19810 | 19810 | 19810 | 0 |
| 414 | 20240911 | 120600 | 1729507780 | 19810 | 19820 | 19830 | 19810 | 202 |
| 415 | 20240911 | 120500 | 1725505780 | 19830 | 19810 | 19830 | 19800 | 18 |
| 416 | 20240911 | 120400 | 1725148890 | 19790 | 19780 | 19810 | 19780 | 313 |
| 417 | 20240911 | 120300 | 1718950740 | 19790 | 19780 | 19810 | 19770 | 848 |
| 418 | 20240911 | 120200 | 1702174900 | 19760 | 19730 | 19760 | 19730 | 1226 |
| 419 | 20240911 | 120100 | 1677963100 | 19730 | 19710 | 19730 | 19710 | 9 |
| 420 | 20240911 | 120000 | 1677785680 | 19730 | 19730 | 19730 | 19730 | 36 |
| 421 | 20240911 | 115900 | 1677075400 | 19730 | 19730 | 19730 | 19730 | 1 |
| 422 | 20240911 | 115800 | 1677055670 | 19720 | 19730 | 19730 | 19720 | 381 |
| 423 | 20240911 | 115700 | 1669541480 | 19710 | 19740 | 19740 | 19710 | 467 |
| 424 | 20240911 | 115600 | 1660329870 | 19730 | 19760 | 19760 | 19730 | 2020 |
| 425 | 20240911 | 115500 | 1620446570 | 19760 | 19770 | 19780 | 19760 | 613 |
| 426 | 20240911 | 115400 | 1608330600 | 19770 | 19770 | 19770 | 19770 | 0 |
| 427 | 20240911 | 115300 | 1608330600 | 19770 | 19770 | 19770 | 19770 | 0 |
| 428 | 20240911 | 115200 | 1608330600 | 19770 | 19770 | 19770 | 19770 | 0 |
| 429 | 20240911 | 115100 | 1608330600 | 19770 | 19800 | 19800 | 19770 | 72 |
| 430 | 20240911 | 115000 | 1606905660 | 19800 | 19810 | 19810 | 19800 | 239 |
| 431 | 20240911 | 114900 | 1602171080 | 19830 | 19810 | 19850 | 19760 | 2146 |
| 432 | 20240911 | 114800 | 1559695440 | 19820 | 19820 | 19820 | 19820 | 190 |
| 433 | 20240911 | 114700 | 1555929640 | 19820 | 19830 | 19830 | 19820 | 269 |
| 434 | 20240911 | 114600 | 1550596810 | 19850 | 19850 | 19850 | 19850 | 20 |
| 435 | 20240911 | 114500 | 1550199810 | 19830 | 19830 | 19830 | 19830 | 0 |
| 436 | 20240911 | 114400 | 1550199810 | 19830 | 19830 | 19830 | 19830 | 0 |
| 437 | 20240911 | 114300 | 1550199810 | 19830 | 19860 | 19860 | 19830 | 994 |
| 438 | 20240911 | 114200 | 1530468230 | 19880 | 19890 | 19890 | 19870 | 126 |
| 439 | 20240911 | 114100 | 1527963750 | 19900 | 19920 | 19920 | 19900 | 94 |
| 440 | 20240911 | 114000 | 1526092160 | 19930 | 19930 | 19930 | 19930 | 137 |
| 441 | 20240911 | 113900 | 1523361750 | 19940 | 19930 | 19940 | 19930 | 113 |
| 442 | 20240911 | 113800 | 1521109650 | 19930 | 19930 | 19930 | 19930 | 0 |
| 443 | 20240911 | 113700 | 1521109650 | 19930 | 19900 | 20050 | 19860 | 1340 |
| 444 | 20240911 | 113600 | 1494466250 | 19910 | 20000 | 20000 | 19910 | 1688 |
| 445 | 20240911 | 113500 | 1460747450 | 20000 | 20000 | 20000 | 20000 | 5 |
| 446 | 20240911 | 113400 | 1460647450 | 20050 | 20050 | 20050 | 20050 | 0 |
| 447 | 20240911 | 113300 | 1460647450 | 20050 | 20000 | 20050 | 20000 | 27 |
| 448 | 20240911 | 113200 | 1460106600 | 20000 | 20000 | 20000 | 20000 | 103 |
| 449 | 20240911 | 113100 | 1458046600 | 20000 | 20000 | 20000 | 20000 | 10 |
| 450 | 20240911 | 113000 | 1457846600 | 20050 | 20050 | 20050 | 20050 | 17 |
| 451 | 20240911 | 112900 | 1457505750 | 20050 | 20050 | 20050 | 20050 | 200 |
| 452 | 20240911 | 112800 | 1453495750 | 20000 | 20000 | 20000 | 20000 | 5 |
| 453 | 20240911 | 112700 | 1453395750 | 20000 | 20050 | 20050 | 20000 | 709 |
| 454 | 20240911 | 112600 | 1439215300 | 20000 | 20000 | 20000 | 20000 | 5 |
| 455 | 20240911 | 112500 | 1439115300 | 20000 | 20000 | 20000 | 20000 | 0 |
| 456 | 20240911 | 112400 | 1439115300 | 20000 | 20000 | 20000 | 20000 | 0 |
| 457 | 20240911 | 112300 | 1439115300 | 20000 | 20000 | 20000 | 20000 | 97 |
| 458 | 20240911 | 112200 | 1437175300 | 20050 | 20050 | 20050 | 20050 | 2 |
| 459 | 20240911 | 112100 | 1437135200 | 20050 | 20050 | 20050 | 20050 | 484 |
| 460 | 20240911 | 112000 | 1427431000 | 20050 | 20050 | 20050 | 20050 | 6 |
| 461 | 20240911 | 111900 | 1427310700 | 20050 | 20050 | 20050 | 20050 | 10 |
| 462 | 20240911 | 111800 | 1427110200 | 20050 | 20050 | 20050 | 20050 | 0 |
| 463 | 20240911 | 111700 | 1427110200 | 20050 | 20050 | 20050 | 20050 | 45 |
| 464 | 20240911 | 111600 | 1426207950 | 20050 | 20050 | 20050 | 20050 | 0 |
| 465 | 20240911 | 111500 | 1426207950 | 20050 | 20050 | 20050 | 20050 | 0 |
| 466 | 20240911 | 111400 | 1426207950 | 20050 | 20050 | 20050 | 20050 | 0 |
| 467 | 20240911 | 111300 | 1426207950 | 20050 | 20050 | 20050 | 20050 | 0 |
| 468 | 20240911 | 111200 | 1426207950 | 20050 | 20050 | 20050 | 20050 | 0 |
| 469 | 20240911 | 111100 | 1426207950 | 20050 | 20100 | 20100 | 20050 | 455 |
| 470 | 20240911 | 111000 | 1417062700 | 20050 | 20050 | 20050 | 20050 | 16 |
| 471 | 20240911 | 110900 | 1416741900 | 20050 | 20050 | 20050 | 20050 | 122 |
| 472 | 20240911 | 110800 | 1414295800 | 20100 | 20050 | 20100 | 20050 | 58 |
| 473 | 20240911 | 110700 | 1413132000 | 20050 | 20050 | 20050 | 20050 | 3 |
| 474 | 20240911 | 110600 | 1413071850 | 20050 | 20050 | 20050 | 20050 | 38 |
| 475 | 20240911 | 110500 | 1412309950 | 20050 | 20050 | 20050 | 20050 | 7 |
| 476 | 20240911 | 110400 | 1412169600 | 20050 | 20050 | 20050 | 20050 | 277 |
| 477 | 20240911 | 110300 | 1406615750 | 20050 | 20050 | 20050 | 20050 | 5 |
| 478 | 20240911 | 110200 | 1406515500 | 20100 | 20100 | 20100 | 20050 | 104 |
| 479 | 20240911 | 110100 | 1404427250 | 20050 | 20050 | 20050 | 20050 | 58 |
| 480 | 20240911 | 110000 | 1403264350 | 20050 | 20050 | 20050 | 20050 | 265 |
| 481 | 20240911 | 105900 | 1397951100 | 20100 | 20100 | 20100 | 20100 | 1 |
| 482 | 20240911 | 105800 | 1397931000 | 20050 | 20050 | 20050 | 20050 | 1 |
| 483 | 20240911 | 105700 | 1397910950 | 20050 | 20050 | 20050 | 20050 | 5 |
| 484 | 20240911 | 105600 | 1397810700 | 20050 | 20000 | 20050 | 20000 | 629 |
| 485 | 20240911 | 105500 | 1385230450 | 20000 | 20000 | 20000 | 20000 | 1 |
| 486 | 20240911 | 105400 | 1385210450 | 20050 | 20000 | 20050 | 20000 | 467 |
| 487 | 20240911 | 105300 | 1375860150 | 20050 | 20050 | 20050 | 20050 | 0 |
| 488 | 20240911 | 105200 | 1375860150 | 20050 | 20050 | 20050 | 20050 | 0 |
| 489 | 20240911 | 105100 | 1375860150 | 20050 | 20050 | 20050 | 20050 | 1 |
| 490 | 20240911 | 105000 | 1375840100 | 20050 | 20100 | 20100 | 20050 | 875 |
| 491 | 20240911 | 104900 | 1358295250 | 20050 | 20050 | 20050 | 20050 | 0 |
| 492 | 20240911 | 104800 | 1358295250 | 20050 | 20050 | 20050 | 20050 | 56 |
| 493 | 20240911 | 104700 | 1357172450 | 20050 | 20100 | 20100 | 20050 | 104 |
| 494 | 20240911 | 104600 | 1355082100 | 20150 | 20100 | 20150 | 20100 | 117 |
| 495 | 20240911 | 104500 | 1352728550 | 20100 | 20100 | 20100 | 20100 | 4 |
| 496 | 20240911 | 104400 | 1352648150 | 20150 | 20150 | 20150 | 20150 | 0 |
| 497 | 20240911 | 104300 | 1352648150 | 20150 | 20150 | 20150 | 20150 | 36 |
| 498 | 20240911 | 104200 | 1351922750 | 20100 | 20100 | 20150 | 20100 | 38 |
| 499 | 20240911 | 104100 | 1351157250 | 20150 | 20100 | 20150 | 20100 | 157 |
| 500 | 20240911 | 104000 | 1347998950 | 20150 | 20150 | 20150 | 20150 | 104 |
| 501 | 20240911 | 103900 | 1345903350 | 20100 | 20100 | 20150 | 20100 | 106 |
| 502 | 20240911 | 103800 | 1343772700 | 20150 | 20100 | 20150 | 20100 | 32 |
| 503 | 20240911 | 103700 | 1343128000 | 20150 | 20200 | 20200 | 20150 | 59 |
| 504 | 20240911 | 103600 | 1341936450 | 20150 | 20150 | 20200 | 20150 | 507 |
| 505 | 20240911 | 103500 | 1331719050 | 20150 | 20100 | 20150 | 20100 | 7 |
| 506 | 20240911 | 103400 | 1331578300 | 20150 | 20150 | 20150 | 20100 | 336 |
| 507 | 20240911 | 103300 | 1324809300 | 20250 | 20200 | 20250 | 20200 | 1642 |
| 508 | 20240911 | 103200 | 1291579100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 509 | 20240911 | 103100 | 1291579100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 510 | 20240911 | 103000 | 1291579100 | 20200 | 20200 | 20200 | 20150 | 179 |
| 511 | 20240911 | 102900 | 1287963350 | 20200 | 20300 | 20400 | 20150 | 1913 |
| 512 | 20240911 | 102800 | 1249211600 | 20200 | 20200 | 20200 | 20200 | 2 |
| 513 | 20240911 | 102700 | 1249171200 | 20200 | 20250 | 20250 | 20200 | 40 |
| 514 | 20240911 | 102600 | 1248362200 | 20300 | 20250 | 20350 | 20250 | 660 |
| 515 | 20240911 | 102500 | 1234979000 | 20350 | 20200 | 20450 | 20200 | 7836 |
| 516 | 20240911 | 102400 | 1075615300 | 20200 | 20100 | 20200 | 20100 | 103 |
| 517 | 20240911 | 102300 | 1073536150 | 20200 | 20150 | 20200 | 20150 | 118 |
| 518 | 20240911 | 102200 | 1071157400 | 20100 | 20150 | 20150 | 20100 | 25 |
| 519 | 20240911 | 102100 | 1070654250 | 20150 | 20150 | 20150 | 20150 | 673 |
| 520 | 20240911 | 102000 | 1057093300 | 20100 | 20150 | 20150 | 20100 | 46 |
| 521 | 20240911 | 101900 | 1056166450 | 20150 | 19990 | 20150 | 19990 | 696 |
| 522 | 20240911 | 101800 | 1042172160 | 19990 | 19930 | 20100 | 19930 | 574 |
| 523 | 20240911 | 101700 | 1030707710 | 19930 | 19950 | 19980 | 19900 | 1052 |
| 524 | 20240911 | 101600 | 1009748050 | 19960 | 19960 | 19960 | 19960 | 77 |
| 525 | 20240911 | 101500 | 1008211130 | 19970 | 19960 | 20050 | 19960 | 207 |
| 526 | 20240911 | 101400 | 1004070650 | 19970 | 19970 | 19970 | 19970 | 0 |
| 527 | 20240911 | 101300 | 1004070650 | 19970 | 19910 | 19970 | 19910 | 602 |
| 528 | 20240911 | 101200 | 992058670 | 19900 | 19900 | 19900 | 19900 | 21 |
| 529 | 20240911 | 101100 | 991640770 | 19920 | 19920 | 19920 | 19920 | 32 |
| 530 | 20240911 | 101000 | 991003330 | 19920 | 19920 | 19920 | 19920 | 28 |
| 531 | 20240911 | 100900 | 990445570 | 19910 | 19910 | 19910 | 19910 | 0 |
| 532 | 20240911 | 100800 | 990445570 | 19910 | 19830 | 19960 | 19830 | 545 |
| 533 | 20240911 | 100700 | 979616650 | 19870 | 19850 | 19870 | 19830 | 479 |
| 534 | 20240911 | 100600 | 970109090 | 19860 | 19860 | 19860 | 19860 | 45 |
| 535 | 20240911 | 100500 | 969215390 | 19860 | 19850 | 19860 | 19850 | 3 |
| 536 | 20240911 | 100400 | 969155820 | 19870 | 19870 | 19870 | 19870 | 1 |
| 537 | 20240911 | 100300 | 969135950 | 19870 | 19870 | 19870 | 19870 | 35 |
| 538 | 20240911 | 100200 | 968440500 | 19870 | 19870 | 19870 | 19870 | 0 |
| 539 | 20240911 | 100100 | 968440500 | 19870 | 19980 | 19980 | 19870 | 2916 |
| 540 | 20240911 | 100000 | 910277330 | 20000 | 20000 | 20000 | 19980 | 44 |
| 541 | 20240911 | 095900 | 909397350 | 19980 | 19990 | 20000 | 19980 | 90 |
| 542 | 20240911 | 095800 | 907598400 | 20000 | 20000 | 20000 | 20000 | 38 |
| 543 | 20240911 | 095700 | 906838400 | 20000 | 20000 | 20000 | 20000 | 32 |
| 544 | 20240911 | 095600 | 906198400 | 20000 | 19920 | 20000 | 19900 | 1343 |
| 545 | 20240911 | 095500 | 879436360 | 19950 | 20000 | 20000 | 19930 | 2325 |
| 546 | 20240911 | 095400 | 833001070 | 20050 | 19960 | 20050 | 19960 | 404 |
| 547 | 20240911 | 095300 | 824921820 | 19960 | 19850 | 19970 | 19850 | 1845 |
| 548 | 20240911 | 095200 | 788183300 | 19850 | 19810 | 19860 | 19810 | 468 |
| 549 | 20240911 | 095100 | 778895720 | 19860 | 19780 | 19860 | 19780 | 351 |
| 550 | 20240911 | 095000 | 771938870 | 19770 | 19800 | 19820 | 19770 | 302 |
| 551 | 20240911 | 094900 | 765958800 | 19810 | 19780 | 19860 | 19780 | 534 |
| 552 | 20240911 | 094800 | 755382430 | 19820 | 19890 | 19900 | 19770 | 3438 |
| 553 | 20240911 | 094700 | 687167240 | 19900 | 19900 | 19900 | 19880 | 35 |
| 554 | 20240911 | 094600 | 686470790 | 19900 | 19850 | 19920 | 19850 | 749 |
| 555 | 20240911 | 094500 | 671582330 | 19850 | 19830 | 19850 | 19820 | 196 |
| 556 | 20240911 | 094400 | 667694920 | 19840 | 19760 | 19840 | 19760 | 53 |
| 557 | 20240911 | 094300 | 666646660 | 19740 | 19750 | 19750 | 19740 | 166 |
| 558 | 20240911 | 094200 | 663368360 | 19760 | 19740 | 19780 | 19740 | 98 |
| 559 | 20240911 | 094100 | 661433110 | 19740 | 19770 | 19820 | 19730 | 744 |
| 560 | 20240911 | 094000 | 646722360 | 19760 | 19730 | 19760 | 19730 | 382 |
| 561 | 20240911 | 093900 | 639180650 | 19750 | 19740 | 19760 | 19740 | 134 |
| 562 | 20240911 | 093800 | 636535130 | 19730 | 19730 | 19730 | 19730 | 17 |
| 563 | 20240911 | 093700 | 636199720 | 19740 | 19760 | 19810 | 19740 | 998 |
| 564 | 20240911 | 093600 | 616466940 | 19800 | 19690 | 19800 | 19650 | 1560 |
| 565 | 20240911 | 093500 | 585764780 | 19700 | 19730 | 19730 | 19690 | 493 |
| 566 | 20240911 | 093400 | 576044350 | 19750 | 19820 | 19860 | 19750 | 1300 |
| 567 | 20240911 | 093300 | 550336290 | 19820 | 19850 | 19850 | 19800 | 689 |
| 568 | 20240911 | 093200 | 536677860 | 19860 | 19850 | 19860 | 19850 | 131 |
| 569 | 20240911 | 093100 | 534076710 | 19840 | 19850 | 19850 | 19840 | 80 |
| 570 | 20240911 | 093000 | 532488720 | 19870 | 19870 | 19870 | 19850 | 63 |
| 571 | 20240911 | 092900 | 531236980 | 19860 | 19850 | 19870 | 19850 | 589 |
| 572 | 20240911 | 092800 | 519542760 | 19860 | 19930 | 19930 | 19840 | 1189 |
| 573 | 20240911 | 092700 | 495900190 | 19940 | 20000 | 20000 | 19940 | 446 |
| 574 | 20240911 | 092600 | 486992340 | 20050 | 19940 | 20050 | 19940 | 509 |
| 575 | 20240911 | 092500 | 476808150 | 20050 | 19990 | 20050 | 19900 | 1251 |
| 576 | 20240911 | 092400 | 451823360 | 19990 | 19820 | 20000 | 19800 | 1037 |
| 577 | 20240911 | 092300 | 431201360 | 19900 | 19810 | 19900 | 19810 | 294 |
| 578 | 20240911 | 092200 | 425361650 | 19800 | 19800 | 19800 | 19790 | 124 |
| 579 | 20240911 | 092100 | 422906560 | 19800 | 19910 | 19910 | 19800 | 1307 |
| 580 | 20240911 | 092000 | 396957750 | 19920 | 19920 | 19930 | 19880 | 263 |
| 581 | 20240911 | 091900 | 391724020 | 19930 | 19920 | 19940 | 19890 | 184 |
| 582 | 20240911 | 091800 | 388058380 | 19900 | 19890 | 19900 | 19880 | 61 |
| 583 | 20240911 | 091700 | 386845120 | 19900 | 19900 | 19940 | 19890 | 72 |
| 584 | 20240911 | 091600 | 385412430 | 19900 | 19850 | 19940 | 19850 | 350 |
| 585 | 20240911 | 091500 | 378464790 | 19850 | 19940 | 19940 | 19840 | 2565 |
| 586 | 20240911 | 091400 | 327440780 | 19970 | 19980 | 19980 | 19900 | 696 |
| 587 | 20240911 | 091300 | 313561680 | 19990 | 19970 | 19990 | 19960 | 54 |
| 588 | 20240911 | 091200 | 312483670 | 20000 | 20000 | 20050 | 19970 | 58 |
| 589 | 20240911 | 091100 | 311324150 | 19990 | 19990 | 19990 | 19980 | 116 |
| 590 | 20240911 | 091000 | 309005320 | 19940 | 20000 | 20100 | 19910 | 1344 |
| 591 | 20240911 | 090900 | 282180700 | 20000 | 20000 | 20100 | 20000 | 40 |
| 592 | 20240911 | 090800 | 281379700 | 20100 | 20050 | 20100 | 20000 | 261 |
| 593 | 20240911 | 090700 | 276144100 | 20050 | 20050 | 20150 | 20050 | 146 |
| 594 | 20240911 | 090600 | 273210150 | 20050 | 20150 | 20200 | 20050 | 2634 |
| 595 | 20240911 | 090500 | 220318850 | 20200 | 20200 | 20200 | 20000 | 848 |
| 596 | 20240911 | 090400 | 203242100 | 20200 | 20400 | 20450 | 20200 | 3398 |
| 597 | 20240911 | 090300 | 134406150 | 20350 | 20400 | 20450 | 20350 | 1262 |
| 598 | 20240911 | 090200 | 108665300 | 20350 | 20200 | 20400 | 20200 | 846 |
| 599 | 20240911 | 090100 | 91528200 | 20250 | 20250 | 20300 | 20100 | 2655 |
| 600 | 20240911 | 090000 | 37932750 | 20200 | 20000 | 20200 | 19950 | 1847 |