31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 193200 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 14959 |
| 3 | 20240905 | 193100 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 4 | 20240905 | 193000 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 5 | 20240905 | 192900 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 6 | 20240905 | 192800 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 7 | 20240905 | 192700 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 8 | 20240905 | 192600 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 9 | 20240905 | 192500 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 10 | 20240905 | 192400 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 11 | 20240905 | 192300 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 12 | 20240905 | 192200 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 13 | 20240905 | 192100 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 14 | 20240905 | 192000 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 15 | 20240905 | 191900 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 16 | 20240905 | 191800 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 17 | 20240905 | 191700 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 18 | 20240905 | 191600 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 19 | 20240905 | 191500 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 20 | 20240905 | 191400 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 21 | 20240905 | 191300 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 22 | 20240905 | 191200 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 23 | 20240905 | 191100 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 24 | 20240905 | 191000 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 25 | 20240905 | 190900 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 26 | 20240905 | 190800 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 27 | 20240905 | 190700 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 28 | 20240905 | 190600 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 29 | 20240905 | 190500 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 30 | 20240905 | 190400 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 31 | 20240905 | 190300 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 32 | 20240905 | 190200 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 14959 |
| 33 | 20240905 | 190100 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 34 | 20240905 | 190000 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 35 | 20240905 | 185900 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 36 | 20240905 | 185800 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 37 | 20240905 | 185700 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 38 | 20240905 | 185600 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 39 | 20240905 | 185500 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 40 | 20240905 | 185400 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 41 | 20240905 | 185300 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 42 | 20240905 | 185200 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 43 | 20240905 | 185100 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 44 | 20240905 | 185000 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 45 | 20240905 | 184900 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 46 | 20240905 | 184800 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 47 | 20240905 | 184700 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 48 | 20240905 | 184600 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 49 | 20240905 | 184500 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 50 | 20240905 | 184400 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 51 | 20240905 | 184300 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 52 | 20240905 | 184200 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 53 | 20240905 | 184100 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 54 | 20240905 | 184000 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 55 | 20240905 | 183900 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 56 | 20240905 | 183800 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 57 | 20240905 | 183700 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 58 | 20240905 | 183600 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 59 | 20240905 | 183500 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 60 | 20240905 | 183400 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 61 | 20240905 | 183300 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 62 | 20240905 | 183200 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 14959 |
| 63 | 20240905 | 183100 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 64 | 20240905 | 183000 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 65 | 20240905 | 182900 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 66 | 20240905 | 182800 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 67 | 20240905 | 182700 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 68 | 20240905 | 182600 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 69 | 20240905 | 182500 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 70 | 20240905 | 182400 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 71 | 20240905 | 182300 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 72 | 20240905 | 182200 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 73 | 20240905 | 182100 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 74 | 20240905 | 182000 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 75 | 20240905 | 181900 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 76 | 20240905 | 181800 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 77 | 20240905 | 181700 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 78 | 20240905 | 181600 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 79 | 20240905 | 181500 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 80 | 20240905 | 181400 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 81 | 20240905 | 181300 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 82 | 20240905 | 181200 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 83 | 20240905 | 181100 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 84 | 20240905 | 181000 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 85 | 20240905 | 180900 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 86 | 20240905 | 180800 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 87 | 20240905 | 180700 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 88 | 20240905 | 180600 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 89 | 20240905 | 180500 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 90 | 20240905 | 180400 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 91 | 20240905 | 180300 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 92 | 20240905 | 180200 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 14959 |
| 93 | 20240905 | 180100 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 94 | 20240905 | 180000 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 95 | 20240905 | 175900 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 96 | 20240905 | 175800 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 97 | 20240905 | 175700 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 98 | 20240905 | 175600 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 99 | 20240905 | 175500 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 100 | 20240905 | 175400 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 101 | 20240905 | 175300 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 102 | 20240905 | 175200 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 103 | 20240905 | 175100 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 104 | 20240905 | 175000 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 105 | 20240905 | 174900 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 106 | 20240905 | 174800 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 107 | 20240905 | 174700 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 108 | 20240905 | 174600 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 109 | 20240905 | 174500 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 110 | 20240905 | 174400 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 111 | 20240905 | 174300 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 112 | 20240905 | 174200 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 113 | 20240905 | 174100 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 114 | 20240905 | 174000 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 115 | 20240905 | 173900 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 116 | 20240905 | 173800 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 117 | 20240905 | 173700 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 118 | 20240905 | 173600 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 119 | 20240905 | 173500 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 120 | 20240905 | 173400 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 121 | 20240905 | 173300 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 122 | 20240905 | 173200 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 14959 |
| 123 | 20240905 | 173100 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 124 | 20240905 | 173000 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 125 | 20240905 | 172900 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 126 | 20240905 | 172800 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 127 | 20240905 | 172700 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 128 | 20240905 | 172600 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 129 | 20240905 | 172500 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 130 | 20240905 | 172400 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 131 | 20240905 | 172300 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 132 | 20240905 | 172200 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 133 | 20240905 | 172100 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 134 | 20240905 | 172000 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 135 | 20240905 | 171900 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 136 | 20240905 | 171800 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 137 | 20240905 | 171700 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 138 | 20240905 | 171600 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 139 | 20240905 | 171500 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 140 | 20240905 | 171400 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 141 | 20240905 | 171300 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 142 | 20240905 | 171200 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 143 | 20240905 | 171100 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 144 | 20240905 | 171000 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 145 | 20240905 | 170900 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 146 | 20240905 | 170800 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 147 | 20240905 | 170700 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 148 | 20240905 | 170600 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 149 | 20240905 | 170500 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 150 | 20240905 | 170400 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 151 | 20240905 | 170300 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 152 | 20240905 | 170200 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 14959 |
| 153 | 20240905 | 170100 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 154 | 20240905 | 170000 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 155 | 20240905 | 165900 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 156 | 20240905 | 165800 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 157 | 20240905 | 165700 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 158 | 20240905 | 165600 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 159 | 20240905 | 165500 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 160 | 20240905 | 165400 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 161 | 20240905 | 165300 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 162 | 20240905 | 165200 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 163 | 20240905 | 165100 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 164 | 20240905 | 165000 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 165 | 20240905 | 164900 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 166 | 20240905 | 164800 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 167 | 20240905 | 164700 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 168 | 20240905 | 164600 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 169 | 20240905 | 164500 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 170 | 20240905 | 164400 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 171 | 20240905 | 164300 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 172 | 20240905 | 164200 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 173 | 20240905 | 164100 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 174 | 20240905 | 164000 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 175 | 20240905 | 163900 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 176 | 20240905 | 163800 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 177 | 20240905 | 163700 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 178 | 20240905 | 163600 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 179 | 20240905 | 163500 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 180 | 20240905 | 163400 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 181 | 20240905 | 163300 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 182 | 20240905 | 163200 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 14959 |
| 183 | 20240905 | 163100 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 184 | 20240905 | 163000 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 185 | 20240905 | 162900 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 186 | 20240905 | 162800 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 187 | 20240905 | 162700 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 188 | 20240905 | 162600 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 189 | 20240905 | 162500 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 190 | 20240905 | 162400 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 191 | 20240905 | 162300 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 192 | 20240905 | 162200 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 193 | 20240905 | 162100 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 194 | 20240905 | 162000 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 195 | 20240905 | 161900 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 196 | 20240905 | 161800 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 197 | 20240905 | 161700 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 198 | 20240905 | 161600 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 199 | 20240905 | 161500 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 200 | 20240905 | 161400 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 201 | 20240905 | 161300 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 202 | 20240905 | 161200 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 203 | 20240905 | 161100 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 204 | 20240905 | 161000 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 205 | 20240905 | 160900 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 206 | 20240905 | 160800 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 207 | 20240905 | 160700 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 208 | 20240905 | 160600 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 209 | 20240905 | 160500 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 210 | 20240905 | 160400 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 211 | 20240905 | 160300 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 212 | 20240905 | 160200 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 14959 |
| 213 | 20240905 | 160100 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 214 | 20240905 | 160000 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 215 | 20240905 | 155900 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 216 | 20240905 | 155800 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 217 | 20240905 | 155700 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 218 | 20240905 | 155600 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 219 | 20240905 | 155500 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 220 | 20240905 | 155400 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 221 | 20240905 | 155300 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 222 | 20240905 | 155200 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 223 | 20240905 | 155100 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 224 | 20240905 | 155000 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 225 | 20240905 | 154900 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 226 | 20240905 | 154800 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 227 | 20240905 | 154700 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 228 | 20240905 | 154600 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 229 | 20240905 | 154500 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 230 | 20240905 | 154400 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 231 | 20240905 | 154300 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 232 | 20240905 | 154200 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 233 | 20240905 | 154100 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 234 | 20240905 | 154000 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 235 | 20240905 | 153900 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 236 | 20240905 | 153800 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 237 | 20240905 | 153700 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 238 | 20240905 | 153600 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 239 | 20240905 | 153500 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 240 | 20240905 | 153400 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 241 | 20240905 | 153300 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 242 | 20240905 | 153200 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 14959 |
| 243 | 20240905 | 153100 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 0 |
| 244 | 20240905 | 153000 | 4452799890 | 4245 | 4245 | 4245 | 4245 | 14959 |
| 245 | 20240905 | 152900 | 4389298935 | 4250 | 4250 | 4250 | 4250 | 0 |
| 246 | 20240905 | 152800 | 4389298935 | 4250 | 4250 | 4250 | 4250 | 0 |
| 247 | 20240905 | 152700 | 4389298935 | 4250 | 4250 | 4250 | 4250 | 0 |
| 248 | 20240905 | 152600 | 4389298935 | 4250 | 4250 | 4250 | 4250 | 0 |
| 249 | 20240905 | 152500 | 4389298935 | 4250 | 4250 | 4250 | 4250 | 0 |
| 250 | 20240905 | 152400 | 4389298935 | 4250 | 4250 | 4250 | 4250 | 0 |
| 251 | 20240905 | 152300 | 4389298935 | 4250 | 4250 | 4250 | 4250 | 0 |
| 252 | 20240905 | 152200 | 4389298935 | 4250 | 4250 | 4250 | 4250 | 0 |
| 253 | 20240905 | 152100 | 4389298935 | 4250 | 4250 | 4250 | 4250 | 0 |
| 254 | 20240905 | 152000 | 4389298935 | 4250 | 4250 | 4250 | 4250 | 0 |
| 255 | 20240905 | 151900 | 4389298935 | 4250 | 4245 | 4255 | 4235 | 4345 |
| 256 | 20240905 | 151800 | 4370837525 | 4245 | 4245 | 4250 | 4230 | 1500 |
| 257 | 20240905 | 151700 | 4364474990 | 4245 | 4235 | 4250 | 4230 | 1852 |
| 258 | 20240905 | 151600 | 4356623860 | 4250 | 4255 | 4255 | 4235 | 1693 |
| 259 | 20240905 | 151500 | 4349434825 | 4255 | 4255 | 4255 | 4245 | 1987 |
| 260 | 20240905 | 151400 | 4340993710 | 4255 | 4255 | 4260 | 4230 | 5396 |
| 261 | 20240905 | 151300 | 4318089770 | 4265 | 4265 | 4265 | 4255 | 456 |
| 262 | 20240905 | 151200 | 4316148050 | 4255 | 4255 | 4270 | 4255 | 1472 |
| 263 | 20240905 | 151100 | 4309869770 | 4265 | 4270 | 4270 | 4255 | 752 |
| 264 | 20240905 | 151000 | 4306663205 | 4270 | 4275 | 4275 | 4270 | 679 |
| 265 | 20240905 | 150900 | 4303763075 | 4275 | 4275 | 4275 | 4275 | 95 |
| 266 | 20240905 | 150800 | 4303356950 | 4270 | 4280 | 4280 | 4270 | 765 |
| 267 | 20240905 | 150700 | 4300089440 | 4280 | 4265 | 4280 | 4260 | 4132 |
| 268 | 20240905 | 150600 | 4282447905 | 4270 | 4270 | 4270 | 4255 | 1082 |
| 269 | 20240905 | 150500 | 4277834775 | 4270 | 4265 | 4270 | 4260 | 1402 |
| 270 | 20240905 | 150400 | 4271859295 | 4270 | 4270 | 4270 | 4260 | 561 |
| 271 | 20240905 | 150300 | 4269466660 | 4270 | 4260 | 4270 | 4250 | 1369 |
| 272 | 20240905 | 150200 | 4263630030 | 4260 | 4260 | 4260 | 4250 | 1012 |
| 273 | 20240905 | 150100 | 4259320050 | 4235 | 4270 | 4270 | 4235 | 1079 |
| 274 | 20240905 | 150000 | 4254734810 | 4265 | 4270 | 4275 | 4260 | 1076 |
| 275 | 20240905 | 145900 | 4250144555 | 4270 | 4280 | 4285 | 4265 | 2760 |
| 276 | 20240905 | 145800 | 4238353050 | 4280 | 4270 | 4280 | 4260 | 1525 |
| 277 | 20240905 | 145700 | 4231847665 | 4270 | 4230 | 4280 | 4230 | 16471 |
| 278 | 20240905 | 145600 | 4161929585 | 4230 | 4225 | 4230 | 4225 | 770 |
| 279 | 20240905 | 145500 | 4158674340 | 4225 | 4225 | 4225 | 4215 | 683 |
| 280 | 20240905 | 145400 | 4155788675 | 4215 | 4215 | 4215 | 4210 | 1289 |
| 281 | 20240905 | 145300 | 4150357000 | 4215 | 4215 | 4220 | 4215 | 69 |
| 282 | 20240905 | 145200 | 4150066160 | 4215 | 4220 | 4220 | 4210 | 33 |
| 283 | 20240905 | 145100 | 4149927030 | 4220 | 4225 | 4225 | 4205 | 1573 |
| 284 | 20240905 | 145000 | 4143306460 | 4225 | 4220 | 4225 | 4205 | 2027 |
| 285 | 20240905 | 144900 | 4134762255 | 4220 | 4210 | 4220 | 4210 | 3068 |
| 286 | 20240905 | 144800 | 4121827195 | 4215 | 4210 | 4215 | 4210 | 1394 |
| 287 | 20240905 | 144700 | 4115958405 | 4210 | 4210 | 4215 | 4210 | 247 |
| 288 | 20240905 | 144600 | 4114917620 | 4210 | 4200 | 4215 | 4170 | 5427 |
| 289 | 20240905 | 144500 | 4092209740 | 4195 | 4190 | 4210 | 4190 | 9733 |
| 290 | 20240905 | 144400 | 4051281150 | 4190 | 4195 | 4195 | 4190 | 16 |
| 291 | 20240905 | 144300 | 4051214065 | 4195 | 4190 | 4195 | 4185 | 176 |
| 292 | 20240905 | 144200 | 4050476450 | 4190 | 4195 | 4195 | 4190 | 677 |
| 293 | 20240905 | 144100 | 4047639710 | 4195 | 4195 | 4195 | 4195 | 22 |
| 294 | 20240905 | 144000 | 4047547420 | 4205 | 4215 | 4215 | 4205 | 1063 |
| 295 | 20240905 | 143900 | 4043072155 | 4220 | 4200 | 4220 | 4200 | 3881 |
| 296 | 20240905 | 143800 | 4026767975 | 4190 | 4200 | 4200 | 4190 | 1186 |
| 297 | 20240905 | 143700 | 4021789805 | 4205 | 4185 | 4205 | 4185 | 153 |
| 298 | 20240905 | 143600 | 4021147135 | 4185 | 4195 | 4200 | 4185 | 77 |
| 299 | 20240905 | 143500 | 4020824065 | 4195 | 4190 | 4195 | 4185 | 850 |
| 300 | 20240905 | 143400 | 4017260225 | 4175 | 4195 | 4195 | 4175 | 378 |
| 301 | 20240905 | 143300 | 4015678990 | 4195 | 4190 | 4195 | 4190 | 2090 |
| 302 | 20240905 | 143200 | 4006921215 | 4190 | 4165 | 4190 | 4165 | 3356 |
| 303 | 20240905 | 143100 | 3992905930 | 4165 | 4165 | 4165 | 4165 | 774 |
| 304 | 20240905 | 143000 | 3989682220 | 4165 | 4165 | 4165 | 4165 | 245 |
| 305 | 20240905 | 142900 | 3988661795 | 4170 | 4170 | 4170 | 4170 | 27 |
| 306 | 20240905 | 142800 | 3988549205 | 4170 | 4170 | 4170 | 4160 | 22 |
| 307 | 20240905 | 142700 | 3988457485 | 4170 | 4160 | 4170 | 4160 | 264 |
| 308 | 20240905 | 142600 | 3987358895 | 4160 | 4150 | 4160 | 4145 | 1915 |
| 309 | 20240905 | 142500 | 3979409605 | 4155 | 4165 | 4165 | 4145 | 3777 |
| 310 | 20240905 | 142400 | 3963708200 | 4170 | 4170 | 4170 | 4165 | 2515 |
| 311 | 20240905 | 142300 | 3953222370 | 4165 | 4155 | 4165 | 4155 | 2711 |
| 312 | 20240905 | 142200 | 3941949975 | 4150 | 4140 | 4150 | 4140 | 1189 |
| 313 | 20240905 | 142100 | 3937022405 | 4140 | 4140 | 4145 | 4140 | 594 |
| 314 | 20240905 | 142000 | 3934561110 | 4140 | 4150 | 4150 | 4100 | 17421 |
| 315 | 20240905 | 141900 | 3862819605 | 4150 | 4150 | 4150 | 4150 | 549 |
| 316 | 20240905 | 141800 | 3860541255 | 4150 | 4170 | 4170 | 4135 | 2029 |
| 317 | 20240905 | 141700 | 3852133795 | 4170 | 4160 | 4170 | 4140 | 2060 |
| 318 | 20240905 | 141600 | 3843588805 | 4170 | 4160 | 4170 | 4145 | 7089 |
| 319 | 20240905 | 141500 | 3814167180 | 4160 | 4170 | 4170 | 4160 | 372 |
| 320 | 20240905 | 141400 | 3812619255 | 4170 | 4175 | 4175 | 4145 | 5205 |
| 321 | 20240905 | 141300 | 3791023695 | 4175 | 4160 | 4175 | 4150 | 5888 |
| 322 | 20240905 | 141200 | 3766559405 | 4160 | 4175 | 4175 | 4160 | 2076 |
| 323 | 20240905 | 141100 | 3757922530 | 4175 | 4165 | 4175 | 4155 | 737 |
| 324 | 20240905 | 141000 | 3754858755 | 4180 | 4180 | 4185 | 4155 | 6608 |
| 325 | 20240905 | 140900 | 3727267960 | 4180 | 4195 | 4195 | 4160 | 4638 |
| 326 | 20240905 | 140800 | 3707923600 | 4195 | 4175 | 4205 | 4175 | 4653 |
| 327 | 20240905 | 140700 | 3688430920 | 4170 | 4145 | 4170 | 4145 | 4014 |
| 328 | 20240905 | 140600 | 3671759755 | 4155 | 4155 | 4165 | 4150 | 7241 |
| 329 | 20240905 | 140500 | 3641677440 | 4155 | 4140 | 4160 | 4130 | 3932 |
| 330 | 20240905 | 140400 | 3625386370 | 4150 | 4190 | 4190 | 4110 | 28437 |
| 331 | 20240905 | 140300 | 3507400290 | 4190 | 4190 | 4235 | 4190 | 3304 |
| 332 | 20240905 | 140200 | 3493550745 | 4195 | 4230 | 4230 | 4195 | 9055 |
| 333 | 20240905 | 140100 | 3455493840 | 4230 | 4220 | 4235 | 4220 | 72 |
| 334 | 20240905 | 140000 | 3455189260 | 4235 | 4235 | 4235 | 4235 | 0 |
| 335 | 20240905 | 135900 | 3455189260 | 4235 | 4245 | 4245 | 4215 | 779 |
| 336 | 20240905 | 135800 | 3451898145 | 4235 | 4245 | 4245 | 4235 | 1802 |
| 337 | 20240905 | 135700 | 3444256895 | 4245 | 4245 | 4245 | 4245 | 23 |
| 338 | 20240905 | 135600 | 3444159260 | 4245 | 4245 | 4245 | 4240 | 115 |
| 339 | 20240905 | 135500 | 3443671305 | 4245 | 4245 | 4245 | 4235 | 242 |
| 340 | 20240905 | 135400 | 3442646045 | 4245 | 4240 | 4245 | 4240 | 519 |
| 341 | 20240905 | 135300 | 3440445365 | 4245 | 4250 | 4250 | 4240 | 228 |
| 342 | 20240905 | 135200 | 3439477145 | 4250 | 4225 | 4250 | 4225 | 4197 |
| 343 | 20240905 | 135100 | 3421718550 | 4220 | 4215 | 4220 | 4210 | 1044 |
| 344 | 20240905 | 135000 | 3417316505 | 4215 | 4215 | 4215 | 4205 | 167 |
| 345 | 20240905 | 134900 | 3416613835 | 4205 | 4195 | 4215 | 4195 | 2275 |
| 346 | 20240905 | 134800 | 3407058825 | 4200 | 4200 | 4200 | 4195 | 870 |
| 347 | 20240905 | 134700 | 3403408125 | 4200 | 4210 | 4210 | 4190 | 2363 |
| 348 | 20240905 | 134600 | 3393486195 | 4205 | 4225 | 4225 | 4200 | 3482 |
| 349 | 20240905 | 134500 | 3378837485 | 4225 | 4215 | 4225 | 4215 | 557 |
| 350 | 20240905 | 134400 | 3376487215 | 4215 | 4220 | 4220 | 4215 | 108 |
| 351 | 20240905 | 134300 | 3376031690 | 4220 | 4210 | 4220 | 4210 | 1594 |
| 352 | 20240905 | 134200 | 3369319965 | 4210 | 4210 | 4210 | 4200 | 6616 |
| 353 | 20240905 | 134100 | 3341468780 | 4210 | 4215 | 4220 | 4200 | 16586 |
| 354 | 20240905 | 134000 | 3271747820 | 4225 | 4240 | 4240 | 4215 | 4508 |
| 355 | 20240905 | 133900 | 3252742115 | 4240 | 4250 | 4250 | 4220 | 5324 |
| 356 | 20240905 | 133800 | 3230239015 | 4245 | 4250 | 4255 | 4245 | 481 |
| 357 | 20240905 | 133700 | 3228195200 | 4250 | 4255 | 4255 | 4240 | 2199 |
| 358 | 20240905 | 133600 | 3218869015 | 4255 | 4255 | 4255 | 4250 | 62 |
| 359 | 20240905 | 133500 | 3218605330 | 4255 | 4245 | 4255 | 4245 | 301 |
| 360 | 20240905 | 133400 | 3217326150 | 4245 | 4260 | 4260 | 4240 | 1175 |
| 361 | 20240905 | 133300 | 3212328965 | 4270 | 4265 | 4270 | 4265 | 803 |
| 362 | 20240905 | 133200 | 3208902670 | 4270 | 4265 | 4270 | 4265 | 53 |
| 363 | 20240905 | 133100 | 3208676620 | 4265 | 4260 | 4270 | 4260 | 1466 |
| 364 | 20240905 | 133000 | 3202424745 | 4265 | 4265 | 4270 | 4260 | 464 |
| 365 | 20240905 | 132900 | 3200447230 | 4270 | 4265 | 4270 | 4265 | 68 |
| 366 | 20240905 | 132800 | 3200157035 | 4265 | 4265 | 4265 | 4265 | 74 |
| 367 | 20240905 | 132700 | 3199841425 | 4265 | 4270 | 4270 | 4265 | 125 |
| 368 | 20240905 | 132600 | 3199308295 | 4270 | 4275 | 4275 | 4235 | 10803 |
| 369 | 20240905 | 132500 | 3153361770 | 4280 | 4280 | 4280 | 4270 | 230 |
| 370 | 20240905 | 132400 | 3152378845 | 4280 | 4300 | 4305 | 4265 | 5590 |
| 371 | 20240905 | 132300 | 3128425720 | 4305 | 4305 | 4310 | 4305 | 450 |
| 372 | 20240905 | 132200 | 3126487170 | 4315 | 4300 | 4315 | 4300 | 346 |
| 373 | 20240905 | 132100 | 3124996365 | 4305 | 4305 | 4305 | 4300 | 427 |
| 374 | 20240905 | 132000 | 3123158145 | 4305 | 4315 | 4315 | 4300 | 104 |
| 375 | 20240905 | 131900 | 3122710370 | 4305 | 4305 | 4320 | 4305 | 235 |
| 376 | 20240905 | 131800 | 3121697600 | 4305 | 4290 | 4305 | 4290 | 5400 |
| 377 | 20240905 | 131700 | 3098500340 | 4290 | 4295 | 4295 | 4290 | 132 |
| 378 | 20240905 | 131600 | 3097934010 | 4295 | 4295 | 4295 | 4290 | 627 |
| 379 | 20240905 | 131500 | 3095244045 | 4295 | 4285 | 4295 | 4285 | 2087 |
| 380 | 20240905 | 131400 | 3086300955 | 4275 | 4295 | 4295 | 4275 | 559 |
| 381 | 20240905 | 131300 | 3083907625 | 4285 | 4290 | 4290 | 4285 | 106 |
| 382 | 20240905 | 131200 | 3083453385 | 4295 | 4300 | 4300 | 4295 | 12 |
| 383 | 20240905 | 131100 | 3083401820 | 4300 | 4300 | 4305 | 4300 | 778 |
| 384 | 20240905 | 131000 | 3080056195 | 4305 | 4315 | 4315 | 4300 | 754 |
| 385 | 20240905 | 130900 | 3076812580 | 4315 | 4300 | 4325 | 4290 | 2873 |
| 386 | 20240905 | 130800 | 3064424250 | 4295 | 4260 | 4295 | 4260 | 3109 |
| 387 | 20240905 | 130700 | 3051117305 | 4270 | 4260 | 4270 | 4260 | 1318 |
| 388 | 20240905 | 130600 | 3045493465 | 4260 | 4250 | 4260 | 4240 | 746 |
| 389 | 20240905 | 130500 | 3042320850 | 4250 | 4255 | 4255 | 4240 | 1863 |
| 390 | 20240905 | 130400 | 3034417040 | 4255 | 4260 | 4260 | 4240 | 1235 |
| 391 | 20240905 | 130300 | 3029175220 | 4260 | 4240 | 4265 | 4240 | 3619 |
| 392 | 20240905 | 130200 | 3013779560 | 4245 | 4230 | 4255 | 4230 | 3018 |
| 393 | 20240905 | 130100 | 3000970255 | 4245 | 4255 | 4260 | 4215 | 7592 |
| 394 | 20240905 | 130000 | 2968909215 | 4255 | 4240 | 4260 | 4240 | 1045 |
| 395 | 20240905 | 125900 | 2964472070 | 4240 | 4235 | 4245 | 4225 | 2810 |
| 396 | 20240905 | 125800 | 2952573870 | 4240 | 4250 | 4250 | 4220 | 9482 |
| 397 | 20240905 | 125700 | 2912463145 | 4250 | 4255 | 4255 | 4240 | 798 |
| 398 | 20240905 | 125600 | 2909075600 | 4255 | 4255 | 4255 | 4240 | 1159 |
| 399 | 20240905 | 125500 | 2904158360 | 4255 | 4265 | 4270 | 4240 | 9236 |
| 400 | 20240905 | 125400 | 2864906310 | 4270 | 4270 | 4275 | 4260 | 4220 |
| 401 | 20240905 | 125300 | 2846925860 | 4270 | 4285 | 4285 | 4260 | 4819 |
| 402 | 20240905 | 125200 | 2826362860 | 4285 | 4295 | 4295 | 4275 | 3397 |
| 403 | 20240905 | 125100 | 2811822600 | 4295 | 4290 | 4295 | 4285 | 1179 |
| 404 | 20240905 | 125000 | 2806768380 | 4290 | 4290 | 4290 | 4285 | 1317 |
| 405 | 20240905 | 124900 | 2801123405 | 4290 | 4290 | 4295 | 4290 | 751 |
| 406 | 20240905 | 124800 | 2797901505 | 4295 | 4300 | 4300 | 4295 | 222 |
| 407 | 20240905 | 124700 | 2796947985 | 4300 | 4300 | 4300 | 4295 | 2470 |
| 408 | 20240905 | 124600 | 2786329100 | 4295 | 4295 | 4315 | 4295 | 3929 |
| 409 | 20240905 | 124500 | 2769434720 | 4300 | 4300 | 4300 | 4295 | 3347 |
| 410 | 20240905 | 124400 | 2755044835 | 4305 | 4330 | 4330 | 4305 | 5 |
| 411 | 20240905 | 124300 | 2755023250 | 4310 | 4305 | 4330 | 4305 | 1263 |
| 412 | 20240905 | 124200 | 2749576325 | 4300 | 4300 | 4305 | 4295 | 418 |
| 413 | 20240905 | 124100 | 2747780365 | 4305 | 4305 | 4305 | 4305 | 2 |
| 414 | 20240905 | 124000 | 2747771755 | 4305 | 4300 | 4305 | 4290 | 2466 |
| 415 | 20240905 | 123900 | 2737179950 | 4290 | 4300 | 4305 | 4290 | 2871 |
| 416 | 20240905 | 123800 | 2724853550 | 4305 | 4300 | 4305 | 4300 | 572 |
| 417 | 20240905 | 123700 | 2722393010 | 4300 | 4300 | 4305 | 4300 | 1123 |
| 418 | 20240905 | 123600 | 2717564045 | 4305 | 4315 | 4315 | 4300 | 2173 |
| 419 | 20240905 | 123500 | 2708196870 | 4310 | 4330 | 4330 | 4310 | 330 |
| 420 | 20240905 | 123400 | 2706769520 | 4330 | 4330 | 4330 | 4330 | 0 |
| 421 | 20240905 | 123300 | 2706769520 | 4330 | 4330 | 4335 | 4330 | 29 |
| 422 | 20240905 | 123200 | 2706643945 | 4315 | 4310 | 4315 | 4310 | 2098 |
| 423 | 20240905 | 123100 | 2697594270 | 4315 | 4310 | 4315 | 4305 | 155 |
| 424 | 20240905 | 123000 | 2696926275 | 4305 | 4305 | 4315 | 4300 | 1107 |
| 425 | 20240905 | 122900 | 2692163680 | 4305 | 4310 | 4315 | 4300 | 3181 |
| 426 | 20240905 | 122800 | 2678458430 | 4305 | 4330 | 4330 | 4305 | 3734 |
| 427 | 20240905 | 122700 | 2662364435 | 4330 | 4335 | 4335 | 4310 | 5188 |
| 428 | 20240905 | 122600 | 2639968010 | 4335 | 4335 | 4335 | 4325 | 403 |
| 429 | 20240905 | 122500 | 2638224875 | 4335 | 4335 | 4335 | 4325 | 406 |
| 430 | 20240905 | 122400 | 2636466130 | 4340 | 4340 | 4340 | 4340 | 0 |
| 431 | 20240905 | 122300 | 2636466130 | 4340 | 4335 | 4340 | 4335 | 248 |
| 432 | 20240905 | 122200 | 2635390970 | 4335 | 4335 | 4335 | 4330 | 104 |
| 433 | 20240905 | 122100 | 2634940430 | 4335 | 4340 | 4340 | 4335 | 256 |
| 434 | 20240905 | 122000 | 2633830495 | 4340 | 4340 | 4340 | 4335 | 234 |
| 435 | 20240905 | 121900 | 2632815085 | 4340 | 4340 | 4340 | 4340 | 8 |
| 436 | 20240905 | 121800 | 2632780365 | 4340 | 4340 | 4340 | 4340 | 65 |
| 437 | 20240905 | 121700 | 2632498265 | 4340 | 4345 | 4345 | 4335 | 52 |
| 438 | 20240905 | 121600 | 2632272665 | 4345 | 4330 | 4345 | 4330 | 156 |
| 439 | 20240905 | 121500 | 2631596870 | 4325 | 4335 | 4340 | 4325 | 724 |
| 440 | 20240905 | 121400 | 2628461210 | 4340 | 4370 | 4370 | 4335 | 1447 |
| 441 | 20240905 | 121300 | 2622166235 | 4370 | 4350 | 4370 | 4350 | 50 |
| 442 | 20240905 | 121200 | 2621948645 | 4350 | 4350 | 4350 | 4350 | 8 |
| 443 | 20240905 | 121100 | 2621913845 | 4330 | 4345 | 4345 | 4330 | 1114 |
| 444 | 20240905 | 121000 | 2617083115 | 4345 | 4350 | 4350 | 4335 | 196 |
| 445 | 20240905 | 120900 | 2616232965 | 4345 | 4350 | 4350 | 4345 | 582 |
| 446 | 20240905 | 120800 | 2613703000 | 4350 | 4350 | 4350 | 4350 | 52 |
| 447 | 20240905 | 120700 | 2613476800 | 4350 | 4350 | 4355 | 4350 | 152 |
| 448 | 20240905 | 120600 | 2612815550 | 4355 | 4360 | 4365 | 4355 | 328 |
| 449 | 20240905 | 120500 | 2611386015 | 4370 | 4370 | 4370 | 4370 | 15 |
| 450 | 20240905 | 120400 | 2611320465 | 4370 | 4360 | 4370 | 4355 | 422 |
| 451 | 20240905 | 120300 | 2609481565 | 4355 | 4355 | 4355 | 4355 | 263 |
| 452 | 20240905 | 120200 | 2608336200 | 4355 | 4355 | 4355 | 4355 | 16 |
| 453 | 20240905 | 120100 | 2608266520 | 4355 | 4360 | 4370 | 4350 | 95 |
| 454 | 20240905 | 120000 | 2607852475 | 4370 | 4370 | 4370 | 4370 | 8 |
| 455 | 20240905 | 115900 | 2607817515 | 4370 | 4370 | 4370 | 4360 | 201 |
| 456 | 20240905 | 115800 | 2606939315 | 4370 | 4355 | 4370 | 4350 | 1212 |
| 457 | 20240905 | 115700 | 2601655670 | 4360 | 4360 | 4360 | 4360 | 19 |
| 458 | 20240905 | 115600 | 2601572830 | 4360 | 4340 | 4360 | 4340 | 1743 |
| 459 | 20240905 | 115500 | 2594002350 | 4345 | 4345 | 4345 | 4345 | 74 |
| 460 | 20240905 | 115400 | 2593680820 | 4345 | 4360 | 4360 | 4330 | 7731 |
| 461 | 20240905 | 115300 | 2560136950 | 4360 | 4355 | 4360 | 4345 | 508 |
| 462 | 20240905 | 115200 | 2557927595 | 4355 | 4355 | 4355 | 4355 | 22 |
| 463 | 20240905 | 115100 | 2557831785 | 4355 | 4345 | 4355 | 4325 | 1383 |
| 464 | 20240905 | 115000 | 2551830805 | 4325 | 4360 | 4360 | 4325 | 3707 |
| 465 | 20240905 | 114900 | 2535741165 | 4360 | 4360 | 4360 | 4360 | 142 |
| 466 | 20240905 | 114800 | 2535122045 | 4370 | 4370 | 4370 | 4365 | 422 |
| 467 | 20240905 | 114700 | 2533279985 | 4370 | 4380 | 4380 | 4365 | 96 |
| 468 | 20240905 | 114600 | 2532860445 | 4380 | 4380 | 4380 | 4380 | 0 |
| 469 | 20240905 | 114500 | 2532860445 | 4380 | 4380 | 4380 | 4380 | 312 |
| 470 | 20240905 | 114400 | 2531493885 | 4370 | 4375 | 4380 | 4370 | 426 |
| 471 | 20240905 | 114300 | 2529630145 | 4375 | 4380 | 4380 | 4370 | 230 |
| 472 | 20240905 | 114200 | 2528624675 | 4380 | 4375 | 4380 | 4370 | 154 |
| 473 | 20240905 | 114100 | 2527951260 | 4385 | 4385 | 4385 | 4385 | 102 |
| 474 | 20240905 | 114000 | 2527503990 | 4385 | 4350 | 4390 | 4345 | 3849 |
| 475 | 20240905 | 113900 | 2510707515 | 4355 | 4355 | 4355 | 4355 | 8 |
| 476 | 20240905 | 113800 | 2510672675 | 4355 | 4345 | 4355 | 4345 | 356 |
| 477 | 20240905 | 113700 | 2509125005 | 4345 | 4345 | 4345 | 4335 | 3207 |
| 478 | 20240905 | 113600 | 2495214985 | 4350 | 4350 | 4355 | 4345 | 809 |
| 479 | 20240905 | 113500 | 2491693430 | 4350 | 4355 | 4360 | 4340 | 1790 |
| 480 | 20240905 | 113400 | 2483906495 | 4360 | 4365 | 4370 | 4355 | 1108 |
| 481 | 20240905 | 113300 | 2479071155 | 4365 | 4370 | 4375 | 4360 | 683 |
| 482 | 20240905 | 113200 | 2476086725 | 4355 | 4355 | 4365 | 4345 | 2091 |
| 483 | 20240905 | 113100 | 2466982785 | 4350 | 4355 | 4355 | 4350 | 246 |
| 484 | 20240905 | 113000 | 2465911480 | 4355 | 4340 | 4355 | 4340 | 161 |
| 485 | 20240905 | 112900 | 2465211090 | 4345 | 4330 | 4350 | 4330 | 1060 |
| 486 | 20240905 | 112800 | 2460615300 | 4330 | 4330 | 4330 | 4320 | 344 |
| 487 | 20240905 | 112700 | 2459126690 | 4330 | 4345 | 4345 | 4315 | 9082 |
| 488 | 20240905 | 112600 | 2419874910 | 4345 | 4345 | 4345 | 4345 | 161 |
| 489 | 20240905 | 112500 | 2419175365 | 4345 | 4330 | 4345 | 4330 | 5504 |
| 490 | 20240905 | 112400 | 2395317220 | 4335 | 4340 | 4340 | 4330 | 246 |
| 491 | 20240905 | 112300 | 2394251130 | 4340 | 4330 | 4340 | 4330 | 1552 |
| 492 | 20240905 | 112200 | 2387521175 | 4330 | 4330 | 4330 | 4295 | 8530 |
| 493 | 20240905 | 112100 | 2350782735 | 4330 | 4330 | 4355 | 4300 | 19108 |
| 494 | 20240905 | 112000 | 2268141355 | 4335 | 4395 | 4395 | 4335 | 10327 |
| 495 | 20240905 | 111900 | 2223134210 | 4400 | 4400 | 4400 | 4385 | 3596 |
| 496 | 20240905 | 111800 | 2207327920 | 4400 | 4410 | 4420 | 4400 | 7449 |
| 497 | 20240905 | 111700 | 2174489505 | 4405 | 4415 | 4415 | 4405 | 251 |
| 498 | 20240905 | 111600 | 2173382720 | 4415 | 4405 | 4415 | 4400 | 647 |
| 499 | 20240905 | 111500 | 2170532575 | 4410 | 4425 | 4425 | 4410 | 5734 |
| 500 | 20240905 | 111400 | 2145205765 | 4425 | 4415 | 4425 | 4410 | 4607 |
| 501 | 20240905 | 111300 | 2124842510 | 4410 | 4405 | 4415 | 4405 | 1957 |
| 502 | 20240905 | 111200 | 2116213825 | 4405 | 4405 | 4415 | 4405 | 1273 |
| 503 | 20240905 | 111100 | 2110604610 | 4415 | 4415 | 4425 | 4405 | 1896 |
| 504 | 20240905 | 111000 | 2102237225 | 4425 | 4405 | 4435 | 4405 | 15197 |
| 505 | 20240905 | 110900 | 2035006060 | 4405 | 4395 | 4405 | 4395 | 307 |
| 506 | 20240905 | 110800 | 2033655655 | 4395 | 4380 | 4395 | 4380 | 2117 |
| 507 | 20240905 | 110700 | 2024353000 | 4390 | 4390 | 4395 | 4375 | 1089 |
| 508 | 20240905 | 110600 | 2019579330 | 4390 | 4380 | 4390 | 4380 | 1130 |
| 509 | 20240905 | 110500 | 2014629680 | 4390 | 4390 | 4390 | 4380 | 1301 |
| 510 | 20240905 | 110400 | 2008924185 | 4390 | 4370 | 4390 | 4360 | 3589 |
| 511 | 20240905 | 110300 | 1993259710 | 4370 | 4380 | 4380 | 4365 | 3855 |
| 512 | 20240905 | 110200 | 1976407950 | 4375 | 4380 | 4380 | 4375 | 2036 |
| 513 | 20240905 | 110100 | 1967497795 | 4380 | 4405 | 4405 | 4380 | 4094 |
| 514 | 20240905 | 110000 | 1949517680 | 4405 | 4405 | 4405 | 4400 | 1074 |
| 515 | 20240905 | 105900 | 1944787210 | 4405 | 4420 | 4430 | 4405 | 9785 |
| 516 | 20240905 | 105800 | 1901537340 | 4420 | 4400 | 4420 | 4400 | 7706 |
| 517 | 20240905 | 105700 | 1867540890 | 4400 | 4405 | 4405 | 4400 | 208 |
| 518 | 20240905 | 105600 | 1866625685 | 4395 | 4400 | 4405 | 4390 | 4551 |
| 519 | 20240905 | 105500 | 1846616190 | 4400 | 4405 | 4410 | 4390 | 2780 |
| 520 | 20240905 | 105400 | 1834397150 | 4400 | 4410 | 4410 | 4400 | 825 |
| 521 | 20240905 | 105300 | 1830762950 | 4410 | 4410 | 4410 | 4405 | 513 |
| 522 | 20240905 | 105200 | 1828502985 | 4405 | 4390 | 4405 | 4390 | 2238 |
| 523 | 20240905 | 105100 | 1818651510 | 4390 | 4405 | 4405 | 4390 | 1498 |
| 524 | 20240905 | 105000 | 1812060735 | 4400 | 4380 | 4400 | 4380 | 2965 |
| 525 | 20240905 | 104900 | 1799037000 | 4380 | 4385 | 4385 | 4375 | 4945 |
| 526 | 20240905 | 104800 | 1777377915 | 4385 | 4395 | 4395 | 4385 | 641 |
| 527 | 20240905 | 104700 | 1774563985 | 4395 | 4390 | 4395 | 4390 | 3112 |
| 528 | 20240905 | 104600 | 1760889830 | 4390 | 4405 | 4405 | 4380 | 3806 |
| 529 | 20240905 | 104500 | 1744172235 | 4410 | 4410 | 4410 | 4400 | 4664 |
| 530 | 20240905 | 104400 | 1723637125 | 4410 | 4410 | 4415 | 4405 | 3162 |
| 531 | 20240905 | 104300 | 1709703635 | 4415 | 4420 | 4425 | 4415 | 5269 |
| 532 | 20240905 | 104200 | 1686431005 | 4420 | 4410 | 4420 | 4405 | 5320 |
| 533 | 20240905 | 104100 | 1662961870 | 4410 | 4405 | 4415 | 4405 | 5777 |
| 534 | 20240905 | 104000 | 1637490040 | 4405 | 4390 | 4405 | 4390 | 3626 |
| 535 | 20240905 | 103900 | 1621546200 | 4390 | 4390 | 4390 | 4385 | 4336 |
| 536 | 20240905 | 103800 | 1602520520 | 4390 | 4385 | 4390 | 4385 | 3923 |
| 537 | 20240905 | 103700 | 1585303615 | 4385 | 4385 | 4385 | 4380 | 3291 |
| 538 | 20240905 | 103600 | 1570879480 | 4385 | 4370 | 4385 | 4370 | 4662 |
| 539 | 20240905 | 103500 | 1550481805 | 4370 | 4370 | 4370 | 4370 | 124 |
| 540 | 20240905 | 103400 | 1549939925 | 4370 | 4375 | 4375 | 4365 | 690 |
| 541 | 20240905 | 103300 | 1546927515 | 4375 | 4375 | 4375 | 4370 | 22 |
| 542 | 20240905 | 103200 | 1546831285 | 4370 | 4375 | 4375 | 4370 | 210 |
| 543 | 20240905 | 103100 | 1545913535 | 4375 | 4375 | 4375 | 4370 | 115 |
| 544 | 20240905 | 103000 | 1545410910 | 4375 | 4375 | 4375 | 4365 | 418 |
| 545 | 20240905 | 102900 | 1543584105 | 4375 | 4375 | 4375 | 4370 | 2764 |
| 546 | 20240905 | 102800 | 1531496605 | 4370 | 4375 | 4375 | 4370 | 2216 |
| 547 | 20240905 | 102700 | 1521809845 | 4375 | 4365 | 4375 | 4365 | 1386 |
| 548 | 20240905 | 102600 | 1515754285 | 4365 | 4365 | 4365 | 4360 | 219 |
| 549 | 20240905 | 102500 | 1514799420 | 4355 | 4360 | 4375 | 4355 | 1722 |
| 550 | 20240905 | 102400 | 1507290380 | 4365 | 4355 | 4365 | 4355 | 821 |
| 551 | 20240905 | 102300 | 1503708460 | 4355 | 4355 | 4355 | 4355 | 224 |
| 552 | 20240905 | 102200 | 1502732940 | 4355 | 4350 | 4355 | 4350 | 170 |
| 553 | 20240905 | 102100 | 1501992890 | 4355 | 4355 | 4355 | 4355 | 10 |
| 554 | 20240905 | 102000 | 1501949340 | 4355 | 4365 | 4365 | 4355 | 298 |
| 555 | 20240905 | 101900 | 1500650550 | 4360 | 4375 | 4380 | 4360 | 2312 |
| 556 | 20240905 | 101800 | 1490553405 | 4380 | 4360 | 4380 | 4360 | 4483 |
| 557 | 20240905 | 101700 | 1470949940 | 4360 | 4360 | 4360 | 4355 | 535 |
| 558 | 20240905 | 101600 | 1468617480 | 4350 | 4355 | 4365 | 4350 | 533 |
| 559 | 20240905 | 101500 | 1466296000 | 4365 | 4345 | 4365 | 4345 | 3889 |
| 560 | 20240905 | 101400 | 1449365315 | 4345 | 4355 | 4355 | 4345 | 77 |
| 561 | 20240905 | 101300 | 1449030385 | 4345 | 4345 | 4360 | 4345 | 718 |
| 562 | 20240905 | 101200 | 1445906475 | 4345 | 4345 | 4350 | 4345 | 1918 |
| 563 | 20240905 | 101100 | 1437563285 | 4345 | 4350 | 4350 | 4340 | 338 |
| 564 | 20240905 | 101000 | 1436094170 | 4350 | 4350 | 4350 | 4340 | 255 |
| 565 | 20240905 | 100900 | 1434984930 | 4350 | 4335 | 4350 | 4335 | 494 |
| 566 | 20240905 | 100800 | 1432843330 | 4340 | 4330 | 4340 | 4330 | 134 |
| 567 | 20240905 | 100700 | 1432261870 | 4340 | 4340 | 4340 | 4330 | 695 |
| 568 | 20240905 | 100600 | 1429249765 | 4340 | 4335 | 4340 | 4330 | 125 |
| 569 | 20240905 | 100500 | 1428708380 | 4340 | 4340 | 4340 | 4335 | 140 |
| 570 | 20240905 | 100400 | 1428100845 | 4340 | 4340 | 4340 | 4325 | 1899 |
| 571 | 20240905 | 100300 | 1419877900 | 4340 | 4350 | 4350 | 4340 | 565 |
| 572 | 20240905 | 100200 | 1417423805 | 4350 | 4355 | 4360 | 4350 | 760 |
| 573 | 20240905 | 100100 | 1414114220 | 4355 | 4350 | 4355 | 4345 | 2555 |
| 574 | 20240905 | 100000 | 1403006090 | 4350 | 4360 | 4360 | 4350 | 466 |
| 575 | 20240905 | 095900 | 1400976865 | 4360 | 4350 | 4360 | 4350 | 784 |
| 576 | 20240905 | 095800 | 1397563405 | 4355 | 4345 | 4355 | 4340 | 1358 |
| 577 | 20240905 | 095700 | 1391667240 | 4355 | 4355 | 4355 | 4345 | 298 |
| 578 | 20240905 | 095600 | 1390372390 | 4350 | 4345 | 4350 | 4340 | 394 |
| 579 | 20240905 | 095500 | 1388661445 | 4350 | 4350 | 4350 | 4350 | 1 |
| 580 | 20240905 | 095400 | 1388657095 | 4355 | 4335 | 4355 | 4325 | 3617 |
| 581 | 20240905 | 095300 | 1373002595 | 4340 | 4350 | 4355 | 4330 | 5196 |
| 582 | 20240905 | 095200 | 1350476605 | 4350 | 4350 | 4350 | 4340 | 189 |
| 583 | 20240905 | 095100 | 1349654540 | 4345 | 4340 | 4345 | 4335 | 787 |
| 584 | 20240905 | 095000 | 1346239190 | 4345 | 4350 | 4350 | 4335 | 1100 |
| 585 | 20240905 | 094900 | 1341466210 | 4350 | 4350 | 4350 | 4350 | 18 |
| 586 | 20240905 | 094800 | 1341387910 | 4350 | 4360 | 4375 | 4310 | 29834 |
| 587 | 20240905 | 094700 | 1211982005 | 4360 | 4375 | 4385 | 4360 | 5722 |
| 588 | 20240905 | 094600 | 1186981750 | 4375 | 4390 | 4390 | 4365 | 6692 |
| 589 | 20240905 | 094500 | 1157676365 | 4395 | 4400 | 4400 | 4390 | 1633 |
| 590 | 20240905 | 094400 | 1150500405 | 4400 | 4405 | 4410 | 4400 | 1616 |
| 591 | 20240905 | 094300 | 1143382365 | 4405 | 4420 | 4420 | 4400 | 3785 |
| 592 | 20240905 | 094200 | 1126699275 | 4420 | 4425 | 4425 | 4415 | 2787 |
| 593 | 20240905 | 094100 | 1114385805 | 4425 | 4415 | 4425 | 4410 | 2740 |
| 594 | 20240905 | 094000 | 1102267430 | 4415 | 4405 | 4430 | 4405 | 14384 |
| 595 | 20240905 | 093900 | 1038697355 | 4405 | 4400 | 4405 | 4390 | 2662 |
| 596 | 20240905 | 093800 | 1026992255 | 4400 | 4390 | 4400 | 4390 | 635 |
| 597 | 20240905 | 093700 | 1024198895 | 4395 | 4395 | 4395 | 4375 | 3754 |
| 598 | 20240905 | 093600 | 1007740130 | 4390 | 4395 | 4400 | 4385 | 5592 |
| 599 | 20240905 | 093500 | 983196240 | 4400 | 4395 | 4400 | 4395 | 1001 |
| 600 | 20240905 | 093400 | 978796840 | 4390 | 4380 | 4390 | 4375 | 2740 |
| 601 | 20240905 | 093300 | 966796220 | 4385 | 4385 | 4385 | 4380 | 1731 |
| 602 | 20240905 | 093200 | 959212910 | 4390 | 4390 | 4390 | 4380 | 2439 |
| 603 | 20240905 | 093100 | 948523935 | 4390 | 4405 | 4405 | 4390 | 2224 |
| 604 | 20240905 | 093000 | 938742645 | 4405 | 4405 | 4415 | 4400 | 5315 |
| 605 | 20240905 | 092900 | 915322760 | 4405 | 4385 | 4410 | 4385 | 7456 |
| 606 | 20240905 | 092800 | 882521265 | 4390 | 4385 | 4390 | 4380 | 797 |
| 607 | 20240905 | 092700 | 879027050 | 4390 | 4360 | 4390 | 4360 | 2199 |
| 608 | 20240905 | 092600 | 869400980 | 4380 | 4370 | 4380 | 4355 | 1801 |
| 609 | 20240905 | 092500 | 861533565 | 4370 | 4350 | 4370 | 4345 | 954 |
| 610 | 20240905 | 092400 | 857382865 | 4340 | 4350 | 4355 | 4340 | 5956 |
| 611 | 20240905 | 092300 | 831489840 | 4355 | 4365 | 4370 | 4355 | 13045 |
| 612 | 20240905 | 092200 | 774596870 | 4370 | 4370 | 4370 | 4370 | 1077 |
| 613 | 20240905 | 092100 | 769890380 | 4380 | 4375 | 4380 | 4370 | 3157 |
| 614 | 20240905 | 092000 | 756080860 | 4380 | 4385 | 4385 | 4375 | 1507 |
| 615 | 20240905 | 091900 | 749481570 | 4385 | 4400 | 4400 | 4385 | 814 |
| 616 | 20240905 | 091800 | 745909000 | 4400 | 4385 | 4400 | 4380 | 2911 |
| 617 | 20240905 | 091700 | 733151720 | 4385 | 4390 | 4400 | 4385 | 2516 |
| 618 | 20240905 | 091600 | 722111450 | 4390 | 4395 | 4400 | 4390 | 4633 |
| 619 | 20240905 | 091500 | 701754330 | 4400 | 4390 | 4405 | 4385 | 5161 |
| 620 | 20240905 | 091400 | 679087515 | 4390 | 4395 | 4400 | 4385 | 1070 |
| 621 | 20240905 | 091300 | 674388365 | 4395 | 4405 | 4405 | 4385 | 3488 |
| 622 | 20240905 | 091200 | 659073395 | 4400 | 4415 | 4420 | 4400 | 5414 |
| 623 | 20240905 | 091100 | 635210075 | 4415 | 4385 | 4425 | 4380 | 11635 |
| 624 | 20240905 | 091000 | 583901570 | 4385 | 4350 | 4385 | 4345 | 8512 |
| 625 | 20240905 | 090900 | 546667340 | 4350 | 4380 | 4385 | 4350 | 2921 |
| 626 | 20240905 | 090800 | 533928100 | 4380 | 4365 | 4385 | 4365 | 4579 |
| 627 | 20240905 | 090700 | 513885540 | 4380 | 4350 | 4385 | 4350 | 1373 |
| 628 | 20240905 | 090600 | 507879955 | 4350 | 4380 | 4395 | 4345 | 10744 |
| 629 | 20240905 | 090500 | 460976205 | 4380 | 4405 | 4410 | 4375 | 7906 |
| 630 | 20240905 | 090400 | 426265980 | 4405 | 4380 | 4405 | 4375 | 7956 |
| 631 | 20240905 | 090300 | 391319515 | 4375 | 4365 | 4375 | 4335 | 15810 |
| 632 | 20240905 | 090200 | 322510600 | 4370 | 4370 | 4410 | 4365 | 8895 |
| 633 | 20240905 | 090100 | 283577940 | 4370 | 4360 | 4415 | 4350 | 32144 |
| 634 | 20240905 | 090000 | 142674180 | 4360 | 4340 | 4385 | 4335 | 30996 |