34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240912 | 193900 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 51779 |
| 3 | 20240912 | 193800 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 4 | 20240912 | 193700 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 5 | 20240912 | 193600 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 6 | 20240912 | 193500 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 7 | 20240912 | 193400 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 8 | 20240912 | 193300 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 9 | 20240912 | 193200 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 10 | 20240912 | 193100 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 11 | 20240912 | 193000 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 12 | 20240912 | 192900 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 13 | 20240912 | 192800 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 14 | 20240912 | 192700 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 15 | 20240912 | 192600 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 16 | 20240912 | 192500 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 17 | 20240912 | 192400 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 18 | 20240912 | 192300 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 19 | 20240912 | 192200 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 20 | 20240912 | 192100 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 21 | 20240912 | 192000 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 22 | 20240912 | 191900 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 23 | 20240912 | 191800 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 24 | 20240912 | 191700 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 25 | 20240912 | 191600 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 26 | 20240912 | 191500 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 27 | 20240912 | 191400 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 28 | 20240912 | 191300 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 29 | 20240912 | 191200 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 30 | 20240912 | 191100 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 31 | 20240912 | 191000 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 32 | 20240912 | 190900 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 51779 |
| 33 | 20240912 | 190800 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 34 | 20240912 | 190700 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 35 | 20240912 | 190600 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 36 | 20240912 | 190500 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 37 | 20240912 | 190400 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 38 | 20240912 | 190300 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 39 | 20240912 | 190200 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 40 | 20240912 | 190100 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 41 | 20240912 | 190000 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 42 | 20240912 | 185900 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 43 | 20240912 | 185800 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 44 | 20240912 | 185700 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 45 | 20240912 | 185600 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 46 | 20240912 | 185500 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 47 | 20240912 | 185400 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 48 | 20240912 | 185300 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 49 | 20240912 | 185200 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 50 | 20240912 | 185100 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 51 | 20240912 | 185000 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 52 | 20240912 | 184900 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 53 | 20240912 | 184800 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 54 | 20240912 | 184700 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 55 | 20240912 | 184600 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 56 | 20240912 | 184500 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 57 | 20240912 | 184400 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 58 | 20240912 | 184300 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 59 | 20240912 | 184200 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 60 | 20240912 | 184100 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 61 | 20240912 | 184000 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 62 | 20240912 | 183900 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 51779 |
| 63 | 20240912 | 183800 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 64 | 20240912 | 183700 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 65 | 20240912 | 183600 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 66 | 20240912 | 183500 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 67 | 20240912 | 183400 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 68 | 20240912 | 183300 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 69 | 20240912 | 183200 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 70 | 20240912 | 183100 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 71 | 20240912 | 183000 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 72 | 20240912 | 182900 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 73 | 20240912 | 182800 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 74 | 20240912 | 182700 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 75 | 20240912 | 182600 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 76 | 20240912 | 182500 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 77 | 20240912 | 182400 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 78 | 20240912 | 182300 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 79 | 20240912 | 182200 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 80 | 20240912 | 182100 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 81 | 20240912 | 182000 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 82 | 20240912 | 181900 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 83 | 20240912 | 181800 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 84 | 20240912 | 181700 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 85 | 20240912 | 181600 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 86 | 20240912 | 181500 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 87 | 20240912 | 181400 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 88 | 20240912 | 181300 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 89 | 20240912 | 181200 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 90 | 20240912 | 181100 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 91 | 20240912 | 181000 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 92 | 20240912 | 180900 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 51779 |
| 93 | 20240912 | 180800 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 94 | 20240912 | 180700 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 95 | 20240912 | 180600 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 96 | 20240912 | 180500 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 97 | 20240912 | 180400 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 98 | 20240912 | 180300 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 99 | 20240912 | 180200 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 100 | 20240912 | 180100 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 101 | 20240912 | 180000 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 102 | 20240912 | 175900 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 103 | 20240912 | 175800 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 104 | 20240912 | 175700 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 105 | 20240912 | 175600 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 106 | 20240912 | 175500 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 107 | 20240912 | 175400 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 108 | 20240912 | 175300 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 109 | 20240912 | 175200 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 110 | 20240912 | 175100 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 111 | 20240912 | 175000 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 112 | 20240912 | 174900 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 113 | 20240912 | 174800 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 114 | 20240912 | 174700 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 115 | 20240912 | 174600 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 116 | 20240912 | 174500 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 117 | 20240912 | 174400 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 118 | 20240912 | 174300 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 119 | 20240912 | 174200 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 120 | 20240912 | 174100 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 121 | 20240912 | 174000 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 122 | 20240912 | 173900 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 51779 |
| 123 | 20240912 | 173800 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 124 | 20240912 | 173700 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 125 | 20240912 | 173600 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 126 | 20240912 | 173500 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 127 | 20240912 | 173400 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 128 | 20240912 | 173300 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 129 | 20240912 | 173200 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 130 | 20240912 | 173100 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 131 | 20240912 | 173000 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 132 | 20240912 | 172900 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 133 | 20240912 | 172800 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 134 | 20240912 | 172700 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 135 | 20240912 | 172600 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 136 | 20240912 | 172500 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 137 | 20240912 | 172400 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 138 | 20240912 | 172300 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 139 | 20240912 | 172200 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 140 | 20240912 | 172100 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 141 | 20240912 | 172000 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 142 | 20240912 | 171900 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 143 | 20240912 | 171800 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 144 | 20240912 | 171700 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 145 | 20240912 | 171600 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 146 | 20240912 | 171500 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 147 | 20240912 | 171400 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 148 | 20240912 | 171300 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 149 | 20240912 | 171200 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 150 | 20240912 | 171100 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 151 | 20240912 | 171000 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 152 | 20240912 | 170900 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 51779 |
| 153 | 20240912 | 170800 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 154 | 20240912 | 170700 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 155 | 20240912 | 170600 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 156 | 20240912 | 170500 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 157 | 20240912 | 170400 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 158 | 20240912 | 170300 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 159 | 20240912 | 170200 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 160 | 20240912 | 170100 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 161 | 20240912 | 170000 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 162 | 20240912 | 165900 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 163 | 20240912 | 165800 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 164 | 20240912 | 165700 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 165 | 20240912 | 165600 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 166 | 20240912 | 165500 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 167 | 20240912 | 165400 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 168 | 20240912 | 165300 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 169 | 20240912 | 165200 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 170 | 20240912 | 165100 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 171 | 20240912 | 165000 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 172 | 20240912 | 164900 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 173 | 20240912 | 164800 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 174 | 20240912 | 164700 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 175 | 20240912 | 164600 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 176 | 20240912 | 164500 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 177 | 20240912 | 164400 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 178 | 20240912 | 164300 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 179 | 20240912 | 164200 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 180 | 20240912 | 164100 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 181 | 20240912 | 164000 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 182 | 20240912 | 163900 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 51779 |
| 183 | 20240912 | 163800 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 184 | 20240912 | 163700 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 185 | 20240912 | 163600 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 186 | 20240912 | 163500 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 187 | 20240912 | 163400 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 188 | 20240912 | 163300 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 189 | 20240912 | 163200 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 190 | 20240912 | 163100 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 191 | 20240912 | 163000 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 192 | 20240912 | 162900 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 193 | 20240912 | 162800 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 194 | 20240912 | 162700 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 195 | 20240912 | 162600 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 196 | 20240912 | 162500 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 197 | 20240912 | 162400 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 198 | 20240912 | 162300 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 199 | 20240912 | 162200 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 200 | 20240912 | 162100 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 201 | 20240912 | 162000 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 202 | 20240912 | 161900 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 203 | 20240912 | 161800 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 204 | 20240912 | 161700 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 205 | 20240912 | 161600 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 206 | 20240912 | 161500 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 207 | 20240912 | 161400 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 208 | 20240912 | 161300 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 209 | 20240912 | 161200 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 210 | 20240912 | 161100 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 211 | 20240912 | 161000 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 212 | 20240912 | 160900 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 51779 |
| 213 | 20240912 | 160800 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 214 | 20240912 | 160700 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 215 | 20240912 | 160600 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 216 | 20240912 | 160500 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 217 | 20240912 | 160400 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 218 | 20240912 | 160300 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 219 | 20240912 | 160200 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 220 | 20240912 | 160100 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 221 | 20240912 | 160000 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 222 | 20240912 | 155900 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 223 | 20240912 | 155800 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 224 | 20240912 | 155700 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 225 | 20240912 | 155600 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 226 | 20240912 | 155500 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 227 | 20240912 | 155400 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 228 | 20240912 | 155300 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 229 | 20240912 | 155200 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 230 | 20240912 | 155100 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 231 | 20240912 | 155000 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 232 | 20240912 | 154900 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 233 | 20240912 | 154800 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 234 | 20240912 | 154700 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 235 | 20240912 | 154600 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 236 | 20240912 | 154500 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 237 | 20240912 | 154400 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 238 | 20240912 | 154300 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 239 | 20240912 | 154200 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 240 | 20240912 | 154100 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 241 | 20240912 | 154000 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 242 | 20240912 | 153900 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 51779 |
| 243 | 20240912 | 153800 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 244 | 20240912 | 153700 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 245 | 20240912 | 153600 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 246 | 20240912 | 153500 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 247 | 20240912 | 153400 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 248 | 20240912 | 153300 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 249 | 20240912 | 153200 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 250 | 20240912 | 153100 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 251 | 20240912 | 153000 | 3042032650 | 13680 | 13680 | 13680 | 13680 | 51779 |
| 252 | 20240912 | 152900 | 2333695930 | 13810 | 13810 | 13810 | 13810 | 0 |
| 253 | 20240912 | 152800 | 2333695930 | 13810 | 13810 | 13810 | 13810 | 0 |
| 254 | 20240912 | 152700 | 2333695930 | 13810 | 13810 | 13810 | 13810 | 0 |
| 255 | 20240912 | 152600 | 2333695930 | 13810 | 13810 | 13810 | 13810 | 0 |
| 256 | 20240912 | 152500 | 2333695930 | 13810 | 13810 | 13810 | 13810 | 0 |
| 257 | 20240912 | 152400 | 2333695930 | 13810 | 13810 | 13810 | 13810 | 0 |
| 258 | 20240912 | 152300 | 2333695930 | 13810 | 13810 | 13810 | 13810 | 0 |
| 259 | 20240912 | 152200 | 2333695930 | 13810 | 13810 | 13810 | 13810 | 0 |
| 260 | 20240912 | 152100 | 2333695930 | 13810 | 13810 | 13810 | 13810 | 0 |
| 261 | 20240912 | 152000 | 2333695930 | 13810 | 13810 | 13810 | 13810 | 0 |
| 262 | 20240912 | 151900 | 2333695930 | 13810 | 13810 | 13810 | 13740 | 69 |
| 263 | 20240912 | 151800 | 2332743320 | 13810 | 13770 | 13810 | 13740 | 4512 |
| 264 | 20240912 | 151700 | 2270697200 | 13780 | 13810 | 13810 | 13770 | 429 |
| 265 | 20240912 | 151600 | 2264777220 | 13810 | 13770 | 13810 | 13740 | 945 |
| 266 | 20240912 | 151500 | 2251762630 | 13780 | 13740 | 13780 | 13730 | 560 |
| 267 | 20240912 | 151400 | 2244061830 | 13790 | 13760 | 13790 | 13750 | 823 |
| 268 | 20240912 | 151300 | 2232730430 | 13790 | 13790 | 13790 | 13760 | 868 |
| 269 | 20240912 | 151200 | 2220775420 | 13790 | 13800 | 13800 | 13760 | 650 |
| 270 | 20240912 | 151100 | 2211815180 | 13800 | 13800 | 13800 | 13760 | 527 |
| 271 | 20240912 | 151000 | 2204549950 | 13800 | 13780 | 13800 | 13760 | 1299 |
| 272 | 20240912 | 150900 | 2186651300 | 13780 | 13800 | 13800 | 13770 | 568 |
| 273 | 20240912 | 150800 | 2178825280 | 13770 | 13800 | 13800 | 13760 | 697 |
| 274 | 20240912 | 150700 | 2169221160 | 13760 | 13790 | 13810 | 13760 | 875 |
| 275 | 20240912 | 150600 | 2157164080 | 13790 | 13760 | 13810 | 13760 | 675 |
| 276 | 20240912 | 150500 | 2147863370 | 13810 | 13790 | 13810 | 13770 | 836 |
| 277 | 20240912 | 150400 | 2136340400 | 13770 | 13810 | 13810 | 13760 | 898 |
| 278 | 20240912 | 150300 | 2123970320 | 13810 | 13770 | 13820 | 13760 | 868 |
| 279 | 20240912 | 150200 | 2112009660 | 13770 | 13800 | 13820 | 13750 | 737 |
| 280 | 20240912 | 150100 | 2101850850 | 13780 | 13760 | 13800 | 13760 | 937 |
| 281 | 20240912 | 150000 | 2088939670 | 13800 | 13770 | 13810 | 13750 | 719 |
| 282 | 20240912 | 145900 | 2079033610 | 13750 | 13800 | 13810 | 13750 | 444 |
| 283 | 20240912 | 145800 | 2072917030 | 13750 | 13810 | 13810 | 13750 | 931 |
| 284 | 20240912 | 145700 | 2060091550 | 13800 | 13750 | 13800 | 13750 | 1077 |
| 285 | 20240912 | 145600 | 2045261830 | 13800 | 13800 | 13800 | 13750 | 572 |
| 286 | 20240912 | 145500 | 2037377950 | 13800 | 13770 | 13800 | 13740 | 916 |
| 287 | 20240912 | 145400 | 2024767230 | 13770 | 13740 | 13770 | 13730 | 627 |
| 288 | 20240912 | 145300 | 2016145560 | 13770 | 13760 | 13770 | 13720 | 771 |
| 289 | 20240912 | 145200 | 2005554440 | 13760 | 13730 | 13760 | 13720 | 551 |
| 290 | 20240912 | 145100 | 1997988100 | 13750 | 13870 | 13870 | 13750 | 675 |
| 291 | 20240912 | 145000 | 1988697590 | 13850 | 13740 | 13850 | 13730 | 1747 |
| 292 | 20240912 | 144900 | 1964649900 | 13750 | 13750 | 13750 | 13720 | 803 |
| 293 | 20240912 | 144800 | 1953622180 | 13720 | 13730 | 13750 | 13720 | 588 |
| 294 | 20240912 | 144700 | 1945550840 | 13730 | 13700 | 13750 | 13700 | 633 |
| 295 | 20240912 | 144600 | 1936866620 | 13710 | 13710 | 13750 | 13700 | 778 |
| 296 | 20240912 | 144500 | 1926195900 | 13710 | 13720 | 13750 | 13710 | 576 |
| 297 | 20240912 | 144400 | 1918291940 | 13710 | 13750 | 13750 | 13710 | 622 |
| 298 | 20240912 | 144300 | 1909757750 | 13750 | 13760 | 13760 | 13720 | 984 |
| 299 | 20240912 | 144200 | 1896245170 | 13760 | 13730 | 13760 | 13710 | 644 |
| 300 | 20240912 | 144100 | 1887405660 | 13730 | 13710 | 13730 | 13700 | 1141 |
| 301 | 20240912 | 144000 | 1871755650 | 13710 | 13710 | 13720 | 13710 | 511 |
| 302 | 20240912 | 143900 | 1864746880 | 13720 | 13710 | 13730 | 13710 | 532 |
| 303 | 20240912 | 143800 | 1857450640 | 13710 | 13720 | 13730 | 13700 | 797 |
| 304 | 20240912 | 143700 | 1846519590 | 13720 | 13710 | 13730 | 13700 | 595 |
| 305 | 20240912 | 143600 | 1838359440 | 13710 | 13730 | 13730 | 13700 | 1057 |
| 306 | 20240912 | 143500 | 1823862810 | 13720 | 13720 | 13750 | 13710 | 407 |
| 307 | 20240912 | 143400 | 1818276920 | 13710 | 13730 | 13760 | 13710 | 610 |
| 308 | 20240912 | 143300 | 1809906920 | 13720 | 13760 | 13770 | 13720 | 947 |
| 309 | 20240912 | 143200 | 1796890710 | 13730 | 13740 | 13770 | 13730 | 415 |
| 310 | 20240912 | 143100 | 1791188370 | 13730 | 13720 | 13770 | 13720 | 1139 |
| 311 | 20240912 | 143000 | 1775542800 | 13770 | 13770 | 13770 | 13710 | 415 |
| 312 | 20240912 | 142900 | 1769844960 | 13770 | 13720 | 13770 | 13700 | 970 |
| 313 | 20240912 | 142800 | 1756537080 | 13720 | 13770 | 13770 | 13720 | 214 |
| 314 | 20240912 | 142700 | 1753597670 | 13710 | 13710 | 13770 | 13710 | 782 |
| 315 | 20240912 | 142600 | 1742871100 | 13710 | 13770 | 13770 | 13710 | 780 |
| 316 | 20240912 | 142500 | 1732162660 | 13730 | 13740 | 13780 | 13730 | 606 |
| 317 | 20240912 | 142400 | 1723836690 | 13780 | 13740 | 13780 | 13730 | 1044 |
| 318 | 20240912 | 142300 | 1709489540 | 13730 | 13710 | 13740 | 13700 | 597 |
| 319 | 20240912 | 142200 | 1701301040 | 13710 | 13740 | 13740 | 13700 | 785 |
| 320 | 20240912 | 142100 | 1690537860 | 13700 | 13690 | 13740 | 13690 | 701 |
| 321 | 20240912 | 142000 | 1680928220 | 13720 | 13670 | 13720 | 13670 | 487 |
| 322 | 20240912 | 141900 | 1674260330 | 13710 | 13710 | 13710 | 13670 | 1025 |
| 323 | 20240912 | 141800 | 1660224290 | 13690 | 13710 | 13720 | 13690 | 648 |
| 324 | 20240912 | 141700 | 1651343400 | 13720 | 13750 | 13750 | 13680 | 641 |
| 325 | 20240912 | 141600 | 1642559350 | 13720 | 13710 | 13720 | 13670 | 867 |
| 326 | 20240912 | 141500 | 1630689090 | 13650 | 13670 | 13710 | 13650 | 618 |
| 327 | 20240912 | 141400 | 1622242690 | 13670 | 13650 | 13700 | 13650 | 1198 |
| 328 | 20240912 | 141300 | 1605862540 | 13670 | 13670 | 13670 | 13650 | 453 |
| 329 | 20240912 | 141200 | 1599674510 | 13670 | 13680 | 13680 | 13650 | 873 |
| 330 | 20240912 | 141100 | 1587748180 | 13680 | 13660 | 13680 | 13660 | 535 |
| 331 | 20240912 | 141000 | 1580435760 | 13680 | 13670 | 13680 | 13660 | 1178 |
| 332 | 20240912 | 140900 | 1564336690 | 13670 | 13690 | 13690 | 13670 | 887 |
| 333 | 20240912 | 140800 | 1552197000 | 13690 | 13690 | 13700 | 13690 | 408 |
| 334 | 20240912 | 140700 | 1546608780 | 13690 | 13700 | 13700 | 13690 | 585 |
| 335 | 20240912 | 140600 | 1538594700 | 13710 | 13700 | 13710 | 13690 | 722 |
| 336 | 20240912 | 140500 | 1528702290 | 13710 | 13710 | 13760 | 13700 | 1067 |
| 337 | 20240912 | 140400 | 1514068490 | 13700 | 13690 | 13700 | 13690 | 1030 |
| 338 | 20240912 | 140300 | 1499966130 | 13700 | 13710 | 13730 | 13690 | 725 |
| 339 | 20240912 | 140200 | 1490029400 | 13700 | 13730 | 13730 | 13680 | 2588 |
| 340 | 20240912 | 140100 | 1454572210 | 13730 | 13750 | 13750 | 13720 | 298 |
| 341 | 20240912 | 140000 | 1450482250 | 13760 | 13740 | 13770 | 13730 | 985 |
| 342 | 20240912 | 135900 | 1436946250 | 13750 | 13720 | 13750 | 13710 | 285 |
| 343 | 20240912 | 135800 | 1433036070 | 13730 | 13760 | 13760 | 13710 | 972 |
| 344 | 20240912 | 135700 | 1419696040 | 13760 | 13720 | 13760 | 13720 | 729 |
| 345 | 20240912 | 135600 | 1409693570 | 13720 | 13760 | 13760 | 13720 | 1008 |
| 346 | 20240912 | 135500 | 1395844580 | 13750 | 13780 | 13790 | 13730 | 690 |
| 347 | 20240912 | 135400 | 1386358130 | 13780 | 13780 | 13780 | 13720 | 397 |
| 348 | 20240912 | 135300 | 1380908140 | 13740 | 13820 | 13820 | 13720 | 1426 |
| 349 | 20240912 | 135200 | 1361292010 | 13830 | 13830 | 13830 | 13770 | 3123 |
| 350 | 20240912 | 135100 | 1318155940 | 13840 | 13870 | 13900 | 13840 | 1263 |
| 351 | 20240912 | 135000 | 1300661680 | 13870 | 13870 | 13930 | 13850 | 796 |
| 352 | 20240912 | 134900 | 1289627600 | 13880 | 13930 | 13930 | 13850 | 610 |
| 353 | 20240912 | 134800 | 1281171990 | 13890 | 13870 | 13900 | 13860 | 1021 |
| 354 | 20240912 | 134700 | 1267006090 | 13850 | 13850 | 13850 | 13850 | 181 |
| 355 | 20240912 | 134600 | 1264499240 | 13850 | 13860 | 13880 | 13850 | 998 |
| 356 | 20240912 | 134500 | 1250668060 | 13860 | 13850 | 13880 | 13850 | 464 |
| 357 | 20240912 | 134400 | 1244236200 | 13850 | 13860 | 13930 | 13850 | 366 |
| 358 | 20240912 | 134300 | 1239163900 | 13860 | 13880 | 13930 | 13860 | 829 |
| 359 | 20240912 | 134200 | 1227661560 | 13860 | 13870 | 13890 | 13860 | 521 |
| 360 | 20240912 | 134100 | 1220434650 | 13870 | 13870 | 13890 | 13870 | 459 |
| 361 | 20240912 | 134000 | 1214066620 | 13940 | 13900 | 13940 | 13870 | 522 |
| 362 | 20240912 | 133900 | 1206820500 | 13870 | 13860 | 13900 | 13860 | 574 |
| 363 | 20240912 | 133800 | 1198860180 | 13860 | 13890 | 13900 | 13860 | 489 |
| 364 | 20240912 | 133700 | 1192073310 | 13890 | 13890 | 13930 | 13890 | 107 |
| 365 | 20240912 | 133600 | 1190587040 | 13890 | 13950 | 13950 | 13890 | 524 |
| 366 | 20240912 | 133500 | 1183304140 | 13900 | 13940 | 13950 | 13900 | 731 |
| 367 | 20240912 | 133400 | 1173128830 | 13950 | 13950 | 13950 | 13940 | 68 |
| 368 | 20240912 | 133300 | 1172180880 | 13950 | 13950 | 13950 | 13900 | 220 |
| 369 | 20240912 | 133200 | 1169115330 | 13950 | 13950 | 13950 | 13950 | 155 |
| 370 | 20240912 | 133100 | 1166953080 | 13990 | 13980 | 13990 | 13980 | 60 |
| 371 | 20240912 | 133000 | 1166114270 | 13950 | 13980 | 13990 | 13900 | 427 |
| 372 | 20240912 | 132900 | 1160168560 | 13980 | 13930 | 13980 | 13900 | 962 |
| 373 | 20240912 | 132800 | 1146776640 | 13990 | 13930 | 13990 | 13930 | 251 |
| 374 | 20240912 | 132700 | 1143280150 | 13990 | 13990 | 13990 | 13930 | 66 |
| 375 | 20240912 | 132600 | 1142360650 | 13980 | 13980 | 13980 | 13950 | 136 |
| 376 | 20240912 | 132500 | 1140462100 | 13920 | 13950 | 13980 | 13920 | 408 |
| 377 | 20240912 | 132400 | 1134774620 | 13950 | 13950 | 13950 | 13950 | 10 |
| 378 | 20240912 | 132300 | 1134635120 | 13950 | 13910 | 13950 | 13910 | 79 |
| 379 | 20240912 | 132200 | 1133535830 | 13910 | 13910 | 13910 | 13910 | 216 |
| 380 | 20240912 | 132100 | 1130531270 | 13970 | 13910 | 13970 | 13910 | 272 |
| 381 | 20240912 | 132000 | 1126746150 | 13910 | 13910 | 13910 | 13910 | 133 |
| 382 | 20240912 | 131900 | 1124896120 | 13910 | 13910 | 13960 | 13910 | 421 |
| 383 | 20240912 | 131800 | 1119036460 | 13910 | 13910 | 13910 | 13910 | 134 |
| 384 | 20240912 | 131700 | 1117172520 | 13970 | 13980 | 13980 | 13970 | 2 |
| 385 | 20240912 | 131600 | 1117144570 | 13910 | 13980 | 13980 | 13910 | 91 |
| 386 | 20240912 | 131500 | 1115878690 | 13920 | 13980 | 13980 | 13920 | 357 |
| 387 | 20240912 | 131400 | 1110906990 | 13930 | 13980 | 13990 | 13930 | 293 |
| 388 | 20240912 | 131300 | 1106819850 | 13980 | 13890 | 13980 | 13890 | 1547 |
| 389 | 20240912 | 131200 | 1085229620 | 13890 | 13880 | 13940 | 13880 | 366 |
| 390 | 20240912 | 131100 | 1080139500 | 13940 | 13940 | 13940 | 13940 | 0 |
| 391 | 20240912 | 131000 | 1080139500 | 13940 | 13880 | 13940 | 13880 | 260 |
| 392 | 20240912 | 130900 | 1076529380 | 13940 | 13870 | 13940 | 13870 | 79 |
| 393 | 20240912 | 130800 | 1075433580 | 13950 | 13860 | 13950 | 13860 | 1547 |
| 394 | 20240912 | 130700 | 1053886640 | 13860 | 13920 | 13920 | 13860 | 502 |
| 395 | 20240912 | 130600 | 1046909600 | 13930 | 13880 | 13930 | 13860 | 295 |
| 396 | 20240912 | 130500 | 1042814240 | 13860 | 13860 | 13860 | 13860 | 186 |
| 397 | 20240912 | 130400 | 1040236280 | 13920 | 13920 | 13920 | 13920 | 2 |
| 398 | 20240912 | 130300 | 1040208440 | 13920 | 13860 | 13920 | 13860 | 66 |
| 399 | 20240912 | 130200 | 1039293620 | 13860 | 13870 | 13920 | 13860 | 378 |
| 400 | 20240912 | 130100 | 1034050340 | 13910 | 13870 | 13910 | 13860 | 287 |
| 401 | 20240912 | 130000 | 1030070210 | 13870 | 13870 | 13870 | 13870 | 174 |
| 402 | 20240912 | 125900 | 1027656830 | 13930 | 13930 | 13930 | 13930 | 5 |
| 403 | 20240912 | 125800 | 1027587180 | 13860 | 13930 | 13930 | 13860 | 162 |
| 404 | 20240912 | 125700 | 1025340720 | 13940 | 13930 | 13940 | 13900 | 281 |
| 405 | 20240912 | 125600 | 1021427330 | 13900 | 13930 | 13930 | 13860 | 322 |
| 406 | 20240912 | 125500 | 1016957540 | 13890 | 13870 | 13900 | 13860 | 329 |
| 407 | 20240912 | 125400 | 1012391820 | 13900 | 13900 | 13900 | 13880 | 271 |
| 408 | 20240912 | 125300 | 1008629800 | 13900 | 13900 | 13900 | 13900 | 5 |
| 409 | 20240912 | 125200 | 1008560300 | 13880 | 13900 | 13900 | 13880 | 347 |
| 410 | 20240912 | 125100 | 1003742350 | 13910 | 13920 | 13920 | 13910 | 209 |
| 411 | 20240912 | 125000 | 1000833720 | 13920 | 13910 | 13920 | 13900 | 746 |
| 412 | 20240912 | 124900 | 990457420 | 13920 | 13900 | 13920 | 13850 | 289 |
| 413 | 20240912 | 124800 | 986441240 | 13830 | 13900 | 13900 | 13830 | 84 |
| 414 | 20240912 | 124700 | 985278890 | 13900 | 13900 | 13900 | 13810 | 325 |
| 415 | 20240912 | 124600 | 980786400 | 13810 | 13810 | 13900 | 13810 | 402 |
| 416 | 20240912 | 124500 | 975230200 | 13890 | 13810 | 13890 | 13810 | 181 |
| 417 | 20240912 | 124400 | 972730190 | 13900 | 13810 | 13900 | 13810 | 69 |
| 418 | 20240912 | 124300 | 971776850 | 13900 | 13900 | 13900 | 13900 | 5 |
| 419 | 20240912 | 124200 | 971707350 | 13810 | 13900 | 13900 | 13810 | 289 |
| 420 | 20240912 | 124100 | 967715170 | 13900 | 13900 | 13900 | 13900 | 0 |
| 421 | 20240912 | 124000 | 967715170 | 13900 | 13810 | 13900 | 13810 | 348 |
| 422 | 20240912 | 123900 | 962900520 | 13890 | 13890 | 13890 | 13810 | 339 |
| 423 | 20240912 | 123800 | 958213160 | 13900 | 13900 | 13900 | 13820 | 123 |
| 424 | 20240912 | 123700 | 956512260 | 13810 | 13810 | 13810 | 13810 | 133 |
| 425 | 20240912 | 123600 | 954675530 | 13910 | 13910 | 13910 | 13910 | 5 |
| 426 | 20240912 | 123500 | 954605980 | 13810 | 13810 | 13910 | 13810 | 241 |
| 427 | 20240912 | 123400 | 951277270 | 13810 | 13910 | 13910 | 13810 | 69 |
| 428 | 20240912 | 123300 | 950323880 | 13810 | 13910 | 13910 | 13810 | 336 |
| 429 | 20240912 | 123200 | 945683220 | 13810 | 13820 | 13910 | 13810 | 354 |
| 430 | 20240912 | 123100 | 940789290 | 13910 | 13910 | 13910 | 13910 | 5 |
| 431 | 20240912 | 123000 | 940719740 | 13910 | 13820 | 13910 | 13820 | 69 |
| 432 | 20240912 | 122900 | 939765710 | 13820 | 13910 | 13910 | 13820 | 320 |
| 433 | 20240912 | 122800 | 935340320 | 13910 | 13910 | 13910 | 13830 | 89 |
| 434 | 20240912 | 122700 | 934108810 | 13830 | 13840 | 13920 | 13830 | 679 |
| 435 | 20240912 | 122600 | 924687660 | 13840 | 13890 | 13890 | 13840 | 61 |
| 436 | 20240912 | 122500 | 923843170 | 13840 | 13840 | 13890 | 13840 | 423 |
| 437 | 20240912 | 122400 | 917988600 | 13840 | 13890 | 13890 | 13840 | 74 |
| 438 | 20240912 | 122300 | 916964190 | 13890 | 13890 | 13890 | 13890 | 0 |
| 439 | 20240912 | 122200 | 916964190 | 13890 | 13830 | 13890 | 13830 | 284 |
| 440 | 20240912 | 122100 | 913036170 | 13910 | 13910 | 13910 | 13910 | 19 |
| 441 | 20240912 | 122000 | 912771880 | 13920 | 13900 | 13920 | 13830 | 257 |
| 442 | 20240912 | 121900 | 909216040 | 13830 | 13910 | 13910 | 13820 | 190 |
| 443 | 20240912 | 121800 | 906588130 | 13820 | 13830 | 13830 | 13820 | 179 |
| 444 | 20240912 | 121700 | 904113710 | 13900 | 13840 | 13900 | 13840 | 235 |
| 445 | 20240912 | 121600 | 900860050 | 13910 | 13910 | 13910 | 13910 | 6 |
| 446 | 20240912 | 121500 | 900776590 | 13840 | 13920 | 13920 | 13840 | 225 |
| 447 | 20240912 | 121400 | 897662190 | 13840 | 13900 | 13900 | 13840 | 300 |
| 448 | 20240912 | 121300 | 893496330 | 13840 | 13840 | 13840 | 13840 | 245 |
| 449 | 20240912 | 121200 | 890105530 | 13900 | 13840 | 13900 | 13840 | 166 |
| 450 | 20240912 | 121100 | 887807790 | 13840 | 13860 | 13900 | 13840 | 424 |
| 451 | 20240912 | 121000 | 881930360 | 13870 | 13880 | 13880 | 13830 | 95 |
| 452 | 20240912 | 120900 | 880611870 | 13880 | 13880 | 13880 | 13830 | 182 |
| 453 | 20240912 | 120800 | 878094510 | 13830 | 13830 | 13830 | 13830 | 153 |
| 454 | 20240912 | 120700 | 875978520 | 13860 | 13830 | 13860 | 13830 | 232 |
| 455 | 20240912 | 120600 | 872769540 | 13830 | 13830 | 13880 | 13830 | 373 |
| 456 | 20240912 | 120500 | 867610700 | 13830 | 13900 | 13900 | 13830 | 194 |
| 457 | 20240912 | 120400 | 864927330 | 13830 | 13830 | 13830 | 13830 | 69 |
| 458 | 20240912 | 120300 | 863973060 | 13900 | 13830 | 13900 | 13830 | 69 |
| 459 | 20240912 | 120200 | 863018440 | 13930 | 13820 | 13930 | 13820 | 328 |
| 460 | 20240912 | 120100 | 858475890 | 13920 | 13860 | 13920 | 13820 | 369 |
| 461 | 20240912 | 120000 | 853369990 | 13860 | 13860 | 13860 | 13860 | 11 |
| 462 | 20240912 | 115900 | 853217530 | 13820 | 13820 | 13850 | 13820 | 709 |
| 463 | 20240912 | 115800 | 843412880 | 13850 | 13830 | 13850 | 13830 | 120 |
| 464 | 20240912 | 115700 | 841753180 | 13850 | 13850 | 13850 | 13850 | 49 |
| 465 | 20240912 | 115600 | 841074530 | 13820 | 13850 | 13850 | 13810 | 143 |
| 466 | 20240912 | 115500 | 839098650 | 13810 | 13810 | 13850 | 13810 | 163 |
| 467 | 20240912 | 115400 | 836847420 | 13850 | 13800 | 13850 | 13800 | 475 |
| 468 | 20240912 | 115300 | 830286270 | 13820 | 13820 | 13820 | 13810 | 150 |
| 469 | 20240912 | 115200 | 828214460 | 13840 | 13840 | 13840 | 13830 | 15 |
| 470 | 20240912 | 115100 | 828006880 | 13850 | 13840 | 13950 | 13830 | 601 |
| 471 | 20240912 | 115000 | 819649590 | 13840 | 13820 | 13840 | 13810 | 157 |
| 472 | 20240912 | 114900 | 817480930 | 13840 | 13850 | 13850 | 13820 | 302 |
| 473 | 20240912 | 114800 | 813306400 | 13850 | 13870 | 13870 | 13850 | 11 |
| 474 | 20240912 | 114700 | 813153920 | 13870 | 13840 | 13870 | 13840 | 68 |
| 475 | 20240912 | 114600 | 812212590 | 13840 | 13860 | 13870 | 13840 | 258 |
| 476 | 20240912 | 114500 | 808641700 | 13860 | 13860 | 13860 | 13850 | 204 |
| 477 | 20240912 | 114400 | 805815400 | 13870 | 13890 | 13910 | 13870 | 307 |
| 478 | 20240912 | 114300 | 801548180 | 13890 | 13890 | 13910 | 13890 | 199 |
| 479 | 20240912 | 114200 | 798782150 | 13890 | 13860 | 13900 | 13830 | 259 |
| 480 | 20240912 | 114100 | 795194670 | 13830 | 13860 | 13860 | 13830 | 163 |
| 481 | 20240912 | 114000 | 792940200 | 13860 | 13860 | 13860 | 13860 | 1 |
| 482 | 20240912 | 113900 | 792926340 | 13870 | 13820 | 13870 | 13820 | 319 |
| 483 | 20240912 | 113800 | 788517460 | 13830 | 13870 | 13870 | 13830 | 326 |
| 484 | 20240912 | 113700 | 784008680 | 13880 | 13890 | 13890 | 13820 | 399 |
| 485 | 20240912 | 113600 | 778490840 | 13830 | 13830 | 13830 | 13830 | 69 |
| 486 | 20240912 | 113500 | 777536570 | 13910 | 13890 | 13910 | 13830 | 242 |
| 487 | 20240912 | 113400 | 774189110 | 13890 | 13830 | 13890 | 13830 | 154 |
| 488 | 20240912 | 113300 | 772058030 | 13920 | 13890 | 13920 | 13890 | 1286 |
| 489 | 20240912 | 113200 | 754178250 | 13890 | 13770 | 13890 | 13770 | 345 |
| 490 | 20240912 | 113100 | 749426880 | 13900 | 13830 | 13900 | 13810 | 747 |
| 491 | 20240912 | 113000 | 739065000 | 13860 | 13780 | 13860 | 13780 | 289 |
| 492 | 20240912 | 112900 | 735071040 | 13830 | 13790 | 13830 | 13790 | 95 |
| 493 | 20240912 | 112800 | 733759950 | 13790 | 13830 | 13830 | 13790 | 189 |
| 494 | 20240912 | 112700 | 731152420 | 13790 | 13810 | 13810 | 13790 | 112 |
| 495 | 20240912 | 112600 | 729606980 | 13810 | 13810 | 13820 | 13810 | 179 |
| 496 | 20240912 | 112500 | 727134910 | 13780 | 13780 | 13820 | 13780 | 453 |
| 497 | 20240912 | 112400 | 720892330 | 13820 | 13770 | 13820 | 13760 | 821 |
| 498 | 20240912 | 112300 | 709593460 | 13770 | 13830 | 13830 | 13770 | 74 |
| 499 | 20240912 | 112200 | 708574180 | 13770 | 13810 | 13830 | 13770 | 149 |
| 500 | 20240912 | 112100 | 706518730 | 13820 | 13770 | 13820 | 13770 | 347 |
| 501 | 20240912 | 112000 | 701738870 | 13810 | 13800 | 13810 | 13770 | 74 |
| 502 | 20240912 | 111900 | 700719540 | 13780 | 13750 | 13780 | 13750 | 265 |
| 503 | 20240912 | 111800 | 697073240 | 13750 | 13720 | 13760 | 13720 | 546 |
| 504 | 20240912 | 111700 | 689568790 | 13750 | 13750 | 13750 | 13750 | 1 |
| 505 | 20240912 | 111600 | 689555040 | 13750 | 13710 | 13750 | 13710 | 75 |
| 506 | 20240912 | 111500 | 688526550 | 13710 | 13710 | 13750 | 13710 | 155 |
| 507 | 20240912 | 111400 | 686401300 | 13760 | 13770 | 13780 | 13760 | 182 |
| 508 | 20240912 | 111300 | 683895180 | 13770 | 13780 | 13780 | 13700 | 138 |
| 509 | 20240912 | 111200 | 682003430 | 13780 | 13710 | 13780 | 13710 | 272 |
| 510 | 20240912 | 111100 | 678274240 | 13780 | 13710 | 13780 | 13710 | 161 |
| 511 | 20240912 | 111000 | 676066580 | 13710 | 13750 | 13750 | 13710 | 230 |
| 512 | 20240912 | 110900 | 672906680 | 13750 | 13750 | 13750 | 13750 | 87 |
| 513 | 20240912 | 110800 | 671710430 | 13740 | 13750 | 13750 | 13720 | 376 |
| 514 | 20240912 | 110700 | 666550040 | 13750 | 13750 | 13750 | 13750 | 0 |
| 515 | 20240912 | 110600 | 666550040 | 13750 | 13700 | 13750 | 13700 | 446 |
| 516 | 20240912 | 110500 | 660435390 | 13710 | 13700 | 13710 | 13660 | 289 |
| 517 | 20240912 | 110400 | 656487120 | 13670 | 13690 | 13700 | 13670 | 285 |
| 518 | 20240912 | 110300 | 652590490 | 13660 | 13700 | 13710 | 13640 | 233 |
| 519 | 20240912 | 110200 | 649404320 | 13700 | 13640 | 13710 | 13640 | 90 |
| 520 | 20240912 | 110100 | 648176350 | 13700 | 13670 | 13700 | 13640 | 1105 |
| 521 | 20240912 | 110000 | 633075440 | 13680 | 13690 | 13690 | 13680 | 332 |
| 522 | 20240912 | 105900 | 628530870 | 13710 | 13710 | 13710 | 13710 | 5 |
| 523 | 20240912 | 105800 | 628462320 | 13670 | 13670 | 13710 | 13670 | 864 |
| 524 | 20240912 | 105700 | 616643160 | 13660 | 13660 | 13670 | 13660 | 46 |
| 525 | 20240912 | 105600 | 616014680 | 13650 | 13640 | 13650 | 13630 | 182 |
| 526 | 20240912 | 105500 | 613532560 | 13640 | 13640 | 13640 | 13630 | 99 |
| 527 | 20240912 | 105400 | 612182840 | 13640 | 13650 | 13650 | 13630 | 340 |
| 528 | 20240912 | 105300 | 607548280 | 13630 | 13650 | 13650 | 13630 | 226 |
| 529 | 20240912 | 105200 | 604466570 | 13650 | 13640 | 13650 | 13640 | 311 |
| 530 | 20240912 | 105100 | 600224480 | 13640 | 13660 | 13660 | 13640 | 198 |
| 531 | 20240912 | 105000 | 597523540 | 13650 | 13640 | 13660 | 13640 | 327 |
| 532 | 20240912 | 104900 | 593061980 | 13640 | 13640 | 13640 | 13640 | 79 |
| 533 | 20240912 | 104800 | 591984420 | 13640 | 13680 | 13680 | 13640 | 381 |
| 534 | 20240912 | 104700 | 586786320 | 13680 | 13680 | 13680 | 13680 | 10 |
| 535 | 20240912 | 104600 | 586649520 | 13680 | 13680 | 13680 | 13680 | 183 |
| 536 | 20240912 | 104500 | 584146080 | 13660 | 13680 | 13680 | 13650 | 323 |
| 537 | 20240912 | 104400 | 579733510 | 13690 | 13690 | 13690 | 13680 | 86 |
| 538 | 20240912 | 104300 | 578556810 | 13710 | 13720 | 13720 | 13710 | 24 |
| 539 | 20240912 | 104200 | 578227760 | 13690 | 13680 | 13690 | 13680 | 216 |
| 540 | 20240912 | 104100 | 575272860 | 13680 | 13680 | 13680 | 13680 | 68 |
| 541 | 20240912 | 104000 | 574342620 | 13700 | 13650 | 13700 | 13650 | 267 |
| 542 | 20240912 | 103900 | 570691920 | 13670 | 13640 | 13670 | 13640 | 194 |
| 543 | 20240912 | 103800 | 568042930 | 13630 | 13650 | 13650 | 13630 | 592 |
| 544 | 20240912 | 103700 | 559968790 | 13640 | 13640 | 13650 | 13630 | 223 |
| 545 | 20240912 | 103600 | 556927510 | 13640 | 13650 | 13650 | 13640 | 6 |
| 546 | 20240912 | 103500 | 556845620 | 13650 | 13680 | 13680 | 13630 | 406 |
| 547 | 20240912 | 103400 | 551295850 | 13680 | 13670 | 13690 | 13670 | 432 |
| 548 | 20240912 | 103300 | 545386590 | 13660 | 13690 | 13690 | 13660 | 1098 |
| 549 | 20240912 | 103200 | 530382600 | 13690 | 13690 | 13700 | 13690 | 30 |
| 550 | 20240912 | 103100 | 529971850 | 13690 | 13710 | 13710 | 13690 | 222 |
| 551 | 20240912 | 103000 | 526931440 | 13710 | 13730 | 13730 | 13710 | 394 |
| 552 | 20240912 | 102900 | 521527450 | 13740 | 13730 | 13740 | 13730 | 35 |
| 553 | 20240912 | 102800 | 521046850 | 13720 | 13720 | 13730 | 13720 | 469 |
| 554 | 20240912 | 102700 | 514611860 | 13730 | 13730 | 13740 | 13730 | 67 |
| 555 | 20240912 | 102600 | 513691850 | 13720 | 13750 | 13750 | 13720 | 194 |
| 556 | 20240912 | 102500 | 511028390 | 13750 | 13770 | 13770 | 13750 | 631 |
| 557 | 20240912 | 102400 | 502346830 | 13770 | 13810 | 13810 | 13770 | 47 |
| 558 | 20240912 | 102300 | 501698970 | 13790 | 13770 | 13790 | 13770 | 119 |
| 559 | 20240912 | 102200 | 500059340 | 13790 | 13790 | 13800 | 13790 | 95 |
| 560 | 20240912 | 102100 | 498749260 | 13790 | 13770 | 13790 | 13770 | 238 |
| 561 | 20240912 | 102000 | 495468500 | 13770 | 13780 | 13780 | 13740 | 378 |
| 562 | 20240912 | 101900 | 490270960 | 13780 | 13780 | 13780 | 13780 | 14 |
| 563 | 20240912 | 101800 | 490078040 | 13780 | 13740 | 13790 | 13730 | 358 |
| 564 | 20240912 | 101700 | 485160290 | 13740 | 13760 | 13790 | 13740 | 378 |
| 565 | 20240912 | 101600 | 479960070 | 13750 | 13750 | 13750 | 13750 | 59 |
| 566 | 20240912 | 101500 | 479148820 | 13740 | 13730 | 13740 | 13730 | 221 |
| 567 | 20240912 | 101400 | 476113620 | 13740 | 13730 | 13740 | 13720 | 121 |
| 568 | 20240912 | 101300 | 474453170 | 13730 | 13740 | 13740 | 13720 | 329 |
| 569 | 20240912 | 101200 | 469937530 | 13740 | 13750 | 13760 | 13740 | 147 |
| 570 | 20240912 | 101100 | 467916960 | 13750 | 13760 | 13760 | 13750 | 173 |
| 571 | 20240912 | 101000 | 465537520 | 13760 | 13790 | 13800 | 13760 | 436 |
| 572 | 20240912 | 100900 | 459529830 | 13800 | 13800 | 13800 | 13800 | 5 |
| 573 | 20240912 | 100800 | 459460830 | 13800 | 13780 | 13800 | 13780 | 67 |
| 574 | 20240912 | 100700 | 458537530 | 13790 | 13810 | 13810 | 13780 | 226 |
| 575 | 20240912 | 100600 | 455420820 | 13830 | 13800 | 13830 | 13800 | 66 |
| 576 | 20240912 | 100500 | 454509980 | 13830 | 13790 | 13830 | 13790 | 69 |
| 577 | 20240912 | 100400 | 453558430 | 13850 | 13810 | 13850 | 13770 | 283 |
| 578 | 20240912 | 100300 | 449657360 | 13790 | 13750 | 13790 | 13740 | 391 |
| 579 | 20240912 | 100200 | 444276260 | 13750 | 13750 | 13750 | 13740 | 999 |
| 580 | 20240912 | 100100 | 430548460 | 13760 | 13810 | 13810 | 13760 | 1183 |
| 581 | 20240912 | 100000 | 414226180 | 13820 | 13850 | 13850 | 13820 | 349 |
| 582 | 20240912 | 095900 | 409400620 | 13840 | 13850 | 13890 | 13840 | 818 |
| 583 | 20240912 | 095800 | 398048580 | 13840 | 13850 | 13850 | 13840 | 72 |
| 584 | 20240912 | 095700 | 397052000 | 13840 | 13860 | 13860 | 13840 | 1068 |
| 585 | 20240912 | 095600 | 382264370 | 13860 | 13880 | 13880 | 13860 | 798 |
| 586 | 20240912 | 095500 | 371194690 | 13890 | 13910 | 13910 | 13890 | 331 |
| 587 | 20240912 | 095400 | 366595400 | 13950 | 13950 | 13950 | 13950 | 6 |
| 588 | 20240912 | 095300 | 366511700 | 13960 | 13970 | 13970 | 13960 | 724 |
| 589 | 20240912 | 095200 | 356397440 | 13880 | 13900 | 13900 | 13880 | 607 |
| 590 | 20240912 | 095100 | 347961500 | 13900 | 13910 | 13980 | 13900 | 1155 |
| 591 | 20240912 | 095000 | 331885030 | 13920 | 13950 | 13950 | 13920 | 257 |
| 592 | 20240912 | 094900 | 328305860 | 13940 | 13980 | 13980 | 13940 | 4 |
| 593 | 20240912 | 094800 | 328250010 | 13980 | 13980 | 13980 | 13980 | 5 |
| 594 | 20240912 | 094700 | 328180110 | 13920 | 13940 | 13950 | 13920 | 298 |
| 595 | 20240912 | 094600 | 324028140 | 13940 | 13950 | 13950 | 13910 | 512 |
| 596 | 20240912 | 094500 | 316903950 | 13990 | 13940 | 13990 | 13940 | 320 |
| 597 | 20240912 | 094400 | 312442390 | 13920 | 13980 | 13990 | 13920 | 216 |
| 598 | 20240912 | 094300 | 309429360 | 13990 | 14040 | 14040 | 13990 | 769 |
| 599 | 20240912 | 094200 | 298667170 | 14040 | 14060 | 14060 | 14040 | 156 |
| 600 | 20240912 | 094100 | 296475120 | 14060 | 14080 | 14080 | 14060 | 27 |
| 601 | 20240912 | 094000 | 296095250 | 14070 | 14070 | 14080 | 14070 | 132 |
| 602 | 20240912 | 093900 | 294237090 | 14070 | 14050 | 14070 | 14050 | 30 |
| 603 | 20240912 | 093800 | 293815190 | 14080 | 14070 | 14080 | 14040 | 55 |
| 604 | 20240912 | 093700 | 293042730 | 14080 | 14050 | 14080 | 14040 | 517 |
| 605 | 20240912 | 093600 | 285783030 | 14060 | 14060 | 14090 | 14060 | 38 |
| 606 | 20240912 | 093500 | 285248440 | 14070 | 14110 | 14110 | 14050 | 52 |
| 607 | 20240912 | 093400 | 284517260 | 14060 | 14120 | 14120 | 14060 | 8 |
| 608 | 20240912 | 093300 | 284404700 | 14120 | 14130 | 14130 | 14070 | 324 |
| 609 | 20240912 | 093200 | 279842740 | 14050 | 14100 | 14140 | 14050 | 17 |
| 610 | 20240912 | 093100 | 279603640 | 14110 | 14100 | 14140 | 14040 | 366 |
| 611 | 20240912 | 093000 | 274448420 | 14130 | 14130 | 14130 | 14130 | 1 |
| 612 | 20240912 | 092900 | 274434290 | 14080 | 14100 | 14100 | 14080 | 153 |
| 613 | 20240912 | 092800 | 272280020 | 14100 | 14140 | 14160 | 14100 | 804 |
| 614 | 20240912 | 092700 | 260912490 | 14140 | 14140 | 14140 | 14140 | 1 |
| 615 | 20240912 | 092600 | 260898350 | 14150 | 14140 | 14150 | 14120 | 125 |
| 616 | 20240912 | 092500 | 259129830 | 14150 | 14150 | 14150 | 14150 | 111 |
| 617 | 20240912 | 092400 | 257559180 | 14060 | 14060 | 14060 | 14060 | 1 |
| 618 | 20240912 | 092300 | 257545120 | 14140 | 14150 | 14150 | 14140 | 103 |
| 619 | 20240912 | 092200 | 256087700 | 14100 | 14050 | 14100 | 14050 | 641 |
| 620 | 20240912 | 092100 | 247068800 | 14100 | 14110 | 14110 | 14040 | 43 |
| 621 | 20240912 | 092000 | 246462580 | 14250 | 14270 | 14270 | 14110 | 107 |
| 622 | 20240912 | 091900 | 244938680 | 14270 | 14180 | 14270 | 14070 | 603 |
| 623 | 20240912 | 091800 | 236374570 | 14040 | 14020 | 14150 | 14020 | 811 |
| 624 | 20240912 | 091700 | 224971980 | 14020 | 14170 | 14180 | 14010 | 449 |
| 625 | 20240912 | 091600 | 218652130 | 14180 | 14250 | 14250 | 14090 | 759 |
| 626 | 20240912 | 091500 | 207882130 | 14200 | 14280 | 14280 | 14200 | 160 |
| 627 | 20240912 | 091400 | 205609800 | 14200 | 14280 | 14280 | 14190 | 300 |
| 628 | 20240912 | 091300 | 201329800 | 14180 | 14390 | 14390 | 14180 | 544 |
| 629 | 20240912 | 091200 | 193575880 | 14320 | 14090 | 14500 | 14090 | 6880 |
| 630 | 20240912 | 091100 | 95503260 | 14070 | 14080 | 14100 | 14070 | 407 |
| 631 | 20240912 | 091000 | 89768780 | 14040 | 14030 | 14090 | 14010 | 2519 |
| 632 | 20240912 | 090900 | 54381030 | 14000 | 14010 | 14040 | 13940 | 120 |
| 633 | 20240912 | 090800 | 52700950 | 14020 | 14040 | 14040 | 13920 | 788 |
| 634 | 20240912 | 090700 | 41653480 | 14040 | 13900 | 14040 | 13900 | 898 |
| 635 | 20240912 | 090600 | 29082430 | 13900 | 13950 | 13960 | 13900 | 171 |
| 636 | 20240912 | 090500 | 26697690 | 13950 | 13800 | 13950 | 13800 | 493 |
| 637 | 20240912 | 090400 | 19846870 | 13890 | 13870 | 13890 | 13750 | 190 |
| 638 | 20240912 | 090300 | 17211200 | 13780 | 13860 | 13870 | 13750 | 367 |
| 639 | 20240912 | 090200 | 12124380 | 13860 | 13730 | 13860 | 13730 | 117 |
| 640 | 20240912 | 090100 | 10503150 | 13680 | 13800 | 13800 | 13680 | 63 |
| 641 | 20240912 | 090000 | 9636530 | 13660 | 13790 | 13790 | 13660 | 703 |