33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240904 | 193400 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 1479 |
| 3 | 20240904 | 193300 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 4 | 20240904 | 193200 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 5 | 20240904 | 193100 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 6 | 20240904 | 193000 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 7 | 20240904 | 192900 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 8 | 20240904 | 192800 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 9 | 20240904 | 192700 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 10 | 20240904 | 192600 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 11 | 20240904 | 192500 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 12 | 20240904 | 192400 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 13 | 20240904 | 192300 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 14 | 20240904 | 192200 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 15 | 20240904 | 192100 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 16 | 20240904 | 192000 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 17 | 20240904 | 191900 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 18 | 20240904 | 191800 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 19 | 20240904 | 191700 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 20 | 20240904 | 191600 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 21 | 20240904 | 191500 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 22 | 20240904 | 191400 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 23 | 20240904 | 191300 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 24 | 20240904 | 191200 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 25 | 20240904 | 191100 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 26 | 20240904 | 191000 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 27 | 20240904 | 190900 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 28 | 20240904 | 190800 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 29 | 20240904 | 190700 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 30 | 20240904 | 190600 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 31 | 20240904 | 190500 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 32 | 20240904 | 190400 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 1479 |
| 33 | 20240904 | 190300 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 34 | 20240904 | 190200 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 35 | 20240904 | 190100 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 36 | 20240904 | 190000 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 37 | 20240904 | 185900 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 38 | 20240904 | 185800 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 39 | 20240904 | 185700 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 40 | 20240904 | 185600 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 41 | 20240904 | 185500 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 42 | 20240904 | 185400 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 43 | 20240904 | 185300 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 44 | 20240904 | 185200 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 45 | 20240904 | 185100 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 46 | 20240904 | 185000 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 47 | 20240904 | 184900 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 48 | 20240904 | 184800 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 49 | 20240904 | 184700 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 50 | 20240904 | 184600 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 51 | 20240904 | 184500 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 52 | 20240904 | 184400 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 53 | 20240904 | 184300 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 54 | 20240904 | 184200 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 55 | 20240904 | 184100 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 56 | 20240904 | 184000 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 57 | 20240904 | 183900 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 58 | 20240904 | 183800 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 59 | 20240904 | 183700 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 60 | 20240904 | 183600 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 61 | 20240904 | 183500 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 62 | 20240904 | 183400 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 1479 |
| 63 | 20240904 | 183300 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 64 | 20240904 | 183200 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 65 | 20240904 | 183100 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 66 | 20240904 | 183000 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 67 | 20240904 | 182900 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 68 | 20240904 | 182800 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 69 | 20240904 | 182700 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 70 | 20240904 | 182600 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 71 | 20240904 | 182500 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 72 | 20240904 | 182400 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 73 | 20240904 | 182300 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 74 | 20240904 | 182200 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 75 | 20240904 | 182100 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 76 | 20240904 | 182000 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 77 | 20240904 | 181900 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 78 | 20240904 | 181800 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 79 | 20240904 | 181700 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 80 | 20240904 | 181600 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 81 | 20240904 | 181500 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 82 | 20240904 | 181400 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 83 | 20240904 | 181300 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 84 | 20240904 | 181200 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 85 | 20240904 | 181100 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 86 | 20240904 | 181000 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 87 | 20240904 | 180900 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 88 | 20240904 | 180800 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 89 | 20240904 | 180700 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 90 | 20240904 | 180600 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 91 | 20240904 | 180500 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 92 | 20240904 | 180400 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 1479 |
| 93 | 20240904 | 180300 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 94 | 20240904 | 180200 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 95 | 20240904 | 180100 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 96 | 20240904 | 180000 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 97 | 20240904 | 175900 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 98 | 20240904 | 175800 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 99 | 20240904 | 175700 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 100 | 20240904 | 175600 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 101 | 20240904 | 175500 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 102 | 20240904 | 175400 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 103 | 20240904 | 175300 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 104 | 20240904 | 175200 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 105 | 20240904 | 175100 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 106 | 20240904 | 175000 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 107 | 20240904 | 174900 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 108 | 20240904 | 174800 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 109 | 20240904 | 174700 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 110 | 20240904 | 174600 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 111 | 20240904 | 174500 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 112 | 20240904 | 174400 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 113 | 20240904 | 174300 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 114 | 20240904 | 174200 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 115 | 20240904 | 174100 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 116 | 20240904 | 174000 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 117 | 20240904 | 173900 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 118 | 20240904 | 173800 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 119 | 20240904 | 173700 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 120 | 20240904 | 173600 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 121 | 20240904 | 173500 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 122 | 20240904 | 173400 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 1479 |
| 123 | 20240904 | 173300 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 124 | 20240904 | 173200 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 125 | 20240904 | 173100 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 126 | 20240904 | 173000 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 127 | 20240904 | 172900 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 128 | 20240904 | 172800 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 129 | 20240904 | 172700 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 130 | 20240904 | 172600 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 131 | 20240904 | 172500 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 132 | 20240904 | 172400 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 133 | 20240904 | 172300 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 134 | 20240904 | 172200 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 135 | 20240904 | 172100 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 136 | 20240904 | 172000 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 137 | 20240904 | 171900 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 138 | 20240904 | 171800 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 139 | 20240904 | 171700 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 140 | 20240904 | 171600 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 141 | 20240904 | 171500 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 142 | 20240904 | 171400 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 143 | 20240904 | 171300 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 144 | 20240904 | 171200 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 145 | 20240904 | 171100 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 146 | 20240904 | 171000 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 147 | 20240904 | 170900 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 148 | 20240904 | 170800 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 149 | 20240904 | 170700 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 150 | 20240904 | 170600 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 151 | 20240904 | 170500 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 152 | 20240904 | 170400 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 1479 |
| 153 | 20240904 | 170300 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 154 | 20240904 | 170200 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 155 | 20240904 | 170100 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 156 | 20240904 | 170000 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 157 | 20240904 | 165900 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 158 | 20240904 | 165800 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 159 | 20240904 | 165700 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 160 | 20240904 | 165600 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 161 | 20240904 | 165500 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 162 | 20240904 | 165400 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 163 | 20240904 | 165300 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 164 | 20240904 | 165200 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 165 | 20240904 | 165100 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 166 | 20240904 | 165000 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 167 | 20240904 | 164900 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 168 | 20240904 | 164800 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 169 | 20240904 | 164700 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 170 | 20240904 | 164600 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 171 | 20240904 | 164500 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 172 | 20240904 | 164400 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 173 | 20240904 | 164300 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 174 | 20240904 | 164200 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 175 | 20240904 | 164100 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 176 | 20240904 | 164000 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 177 | 20240904 | 163900 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 178 | 20240904 | 163800 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 179 | 20240904 | 163700 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 180 | 20240904 | 163600 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 181 | 20240904 | 163500 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 182 | 20240904 | 163400 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 1479 |
| 183 | 20240904 | 163300 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 184 | 20240904 | 163200 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 185 | 20240904 | 163100 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 186 | 20240904 | 163000 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 187 | 20240904 | 162900 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 188 | 20240904 | 162800 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 189 | 20240904 | 162700 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 190 | 20240904 | 162600 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 191 | 20240904 | 162500 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 192 | 20240904 | 162400 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 193 | 20240904 | 162300 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 194 | 20240904 | 162200 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 195 | 20240904 | 162100 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 196 | 20240904 | 162000 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 197 | 20240904 | 161900 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 198 | 20240904 | 161800 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 199 | 20240904 | 161700 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 200 | 20240904 | 161600 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 201 | 20240904 | 161500 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 202 | 20240904 | 161400 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 203 | 20240904 | 161300 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 204 | 20240904 | 161200 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 205 | 20240904 | 161100 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 206 | 20240904 | 161000 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 207 | 20240904 | 160900 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 208 | 20240904 | 160800 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 209 | 20240904 | 160700 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 210 | 20240904 | 160600 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 211 | 20240904 | 160500 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 212 | 20240904 | 160400 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 1479 |
| 213 | 20240904 | 160300 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 214 | 20240904 | 160200 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 215 | 20240904 | 160100 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 216 | 20240904 | 160000 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 217 | 20240904 | 155900 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 218 | 20240904 | 155800 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 219 | 20240904 | 155700 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 220 | 20240904 | 155600 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 221 | 20240904 | 155500 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 222 | 20240904 | 155400 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 223 | 20240904 | 155300 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 224 | 20240904 | 155200 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 225 | 20240904 | 155100 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 226 | 20240904 | 155000 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 227 | 20240904 | 154900 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 228 | 20240904 | 154800 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 229 | 20240904 | 154700 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 230 | 20240904 | 154600 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 231 | 20240904 | 154500 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 232 | 20240904 | 154400 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 233 | 20240904 | 154300 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 234 | 20240904 | 154200 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 235 | 20240904 | 154100 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 236 | 20240904 | 154000 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 237 | 20240904 | 153900 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 238 | 20240904 | 153800 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 239 | 20240904 | 153700 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 240 | 20240904 | 153600 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 241 | 20240904 | 153500 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 242 | 20240904 | 153400 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 1479 |
| 243 | 20240904 | 153300 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 244 | 20240904 | 153200 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 245 | 20240904 | 153100 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 246 | 20240904 | 153000 | 1463755550 | 20450 | 20450 | 20450 | 20450 | 1479 |
| 247 | 20240904 | 152900 | 1433510000 | 20500 | 20500 | 20500 | 20500 | 0 |
| 248 | 20240904 | 152800 | 1433510000 | 20500 | 20500 | 20500 | 20500 | 0 |
| 249 | 20240904 | 152700 | 1433510000 | 20500 | 20500 | 20500 | 20500 | 0 |
| 250 | 20240904 | 152600 | 1433510000 | 20500 | 20500 | 20500 | 20500 | 0 |
| 251 | 20240904 | 152500 | 1433510000 | 20500 | 20500 | 20500 | 20500 | 0 |
| 252 | 20240904 | 152400 | 1433510000 | 20500 | 20500 | 20500 | 20500 | 0 |
| 253 | 20240904 | 152300 | 1433510000 | 20500 | 20500 | 20500 | 20500 | 0 |
| 254 | 20240904 | 152200 | 1433510000 | 20500 | 20500 | 20500 | 20500 | 0 |
| 255 | 20240904 | 152100 | 1433510000 | 20500 | 20500 | 20500 | 20500 | 0 |
| 256 | 20240904 | 152000 | 1433510000 | 20500 | 20500 | 20500 | 20500 | 0 |
| 257 | 20240904 | 151900 | 1433510000 | 20500 | 20450 | 20500 | 20450 | 273 |
| 258 | 20240904 | 151800 | 1427919950 | 20450 | 20500 | 20500 | 20450 | 92 |
| 259 | 20240904 | 151700 | 1426037650 | 20500 | 20500 | 20500 | 20450 | 45 |
| 260 | 20240904 | 151600 | 1425115500 | 20500 | 20500 | 20500 | 20450 | 63 |
| 261 | 20240904 | 151500 | 1423826950 | 20500 | 20500 | 20500 | 20450 | 33 |
| 262 | 20240904 | 151400 | 1423150550 | 20500 | 20500 | 20500 | 20500 | 59 |
| 263 | 20240904 | 151300 | 1421941050 | 20500 | 20500 | 20500 | 20450 | 60 |
| 264 | 20240904 | 151200 | 1420711550 | 20500 | 20500 | 20500 | 20500 | 57 |
| 265 | 20240904 | 151100 | 1419543050 | 20500 | 20450 | 20500 | 20450 | 313 |
| 266 | 20240904 | 151000 | 1413141950 | 20550 | 20450 | 20550 | 20450 | 119 |
| 267 | 20240904 | 150900 | 1410699850 | 20500 | 20500 | 20500 | 20500 | 12 |
| 268 | 20240904 | 150800 | 1410453850 | 20500 | 20500 | 20500 | 20450 | 25 |
| 269 | 20240904 | 150700 | 1409941550 | 20500 | 20500 | 20500 | 20450 | 1603 |
| 270 | 20240904 | 150600 | 1377087950 | 20500 | 20550 | 20550 | 20500 | 207 |
| 271 | 20240904 | 150500 | 1372841800 | 20500 | 20500 | 20500 | 20500 | 207 |
| 272 | 20240904 | 150400 | 1368598300 | 20550 | 20550 | 20550 | 20550 | 15 |
| 273 | 20240904 | 150300 | 1368290050 | 20500 | 20500 | 20500 | 20500 | 5 |
| 274 | 20240904 | 150200 | 1368187550 | 20550 | 20550 | 20550 | 20550 | 16 |
| 275 | 20240904 | 150100 | 1367858750 | 20550 | 20500 | 20550 | 20500 | 77 |
| 276 | 20240904 | 150000 | 1366279250 | 20550 | 20550 | 20550 | 20500 | 9 |
| 277 | 20240904 | 145900 | 1366094550 | 20550 | 20500 | 20550 | 20500 | 107 |
| 278 | 20240904 | 145800 | 1363895750 | 20500 | 20500 | 20500 | 20500 | 4 |
| 279 | 20240904 | 145700 | 1363813750 | 20500 | 20500 | 20500 | 20500 | 10 |
| 280 | 20240904 | 145600 | 1363608750 | 20500 | 20500 | 20500 | 20500 | 14 |
| 281 | 20240904 | 145500 | 1363321750 | 20500 | 20500 | 20500 | 20500 | 13 |
| 282 | 20240904 | 145400 | 1363055250 | 20550 | 20500 | 20550 | 20500 | 26 |
| 283 | 20240904 | 145300 | 1362521450 | 20500 | 20500 | 20500 | 20500 | 18 |
| 284 | 20240904 | 145200 | 1362152450 | 20500 | 20500 | 20500 | 20500 | 16 |
| 285 | 20240904 | 145100 | 1361824450 | 20500 | 20550 | 20550 | 20500 | 90 |
| 286 | 20240904 | 145000 | 1359975400 | 20500 | 20500 | 20500 | 20500 | 19 |
| 287 | 20240904 | 144900 | 1359585900 | 20500 | 20500 | 20500 | 20500 | 110 |
| 288 | 20240904 | 144800 | 1357330900 | 20500 | 20500 | 20500 | 20500 | 17 |
| 289 | 20240904 | 144700 | 1356982400 | 20500 | 20500 | 20550 | 20500 | 42 |
| 290 | 20240904 | 144600 | 1356120250 | 20550 | 20500 | 20550 | 20500 | 143 |
| 291 | 20240904 | 144500 | 1353182050 | 20500 | 20500 | 20550 | 20500 | 121 |
| 292 | 20240904 | 144400 | 1350696400 | 20550 | 20500 | 20550 | 20500 | 15 |
| 293 | 20240904 | 144300 | 1350388850 | 20500 | 20500 | 20500 | 20500 | 12 |
| 294 | 20240904 | 144200 | 1350142850 | 20500 | 20500 | 20500 | 20500 | 17 |
| 295 | 20240904 | 144100 | 1349794350 | 20500 | 20500 | 20550 | 20500 | 19 |
| 296 | 20240904 | 144000 | 1349404350 | 20500 | 20500 | 20500 | 20500 | 19 |
| 297 | 20240904 | 143900 | 1349014850 | 20500 | 20500 | 20500 | 20500 | 197 |
| 298 | 20240904 | 143800 | 1344976350 | 20500 | 20500 | 20500 | 20500 | 8 |
| 299 | 20240904 | 143700 | 1344812350 | 20500 | 20500 | 20500 | 20500 | 165 |
| 300 | 20240904 | 143600 | 1341429850 | 20500 | 20500 | 20500 | 20500 | 64 |
| 301 | 20240904 | 143500 | 1340117850 | 20500 | 20500 | 20550 | 20500 | 16 |
| 302 | 20240904 | 143400 | 1339789800 | 20500 | 20500 | 20500 | 20500 | 14 |
| 303 | 20240904 | 143300 | 1339502800 | 20500 | 20550 | 20550 | 20500 | 14 |
| 304 | 20240904 | 143200 | 1339215500 | 20500 | 20500 | 20500 | 20500 | 16 |
| 305 | 20240904 | 143100 | 1338887500 | 20500 | 20500 | 20500 | 20500 | 13 |
| 306 | 20240904 | 143000 | 1338621000 | 20500 | 20500 | 20550 | 20500 | 114 |
| 307 | 20240904 | 142900 | 1336279100 | 20500 | 20500 | 20500 | 20500 | 13 |
| 308 | 20240904 | 142800 | 1336012600 | 20500 | 20500 | 20500 | 20500 | 8 |
| 309 | 20240904 | 142700 | 1335848600 | 20500 | 20500 | 20550 | 20500 | 22 |
| 310 | 20240904 | 142600 | 1335397350 | 20500 | 20500 | 20500 | 20500 | 36 |
| 311 | 20240904 | 142500 | 1334659350 | 20500 | 20500 | 20500 | 20500 | 32 |
| 312 | 20240904 | 142400 | 1334003350 | 20500 | 20450 | 20500 | 20450 | 86 |
| 313 | 20240904 | 142300 | 1332241050 | 20450 | 20500 | 20500 | 20450 | 36 |
| 314 | 20240904 | 142200 | 1331504450 | 20450 | 20500 | 20500 | 20450 | 38 |
| 315 | 20240904 | 142100 | 1330727200 | 20500 | 20500 | 20500 | 20450 | 18 |
| 316 | 20240904 | 142000 | 1330358650 | 20450 | 20450 | 20500 | 20450 | 133 |
| 317 | 20240904 | 141900 | 1327632750 | 20450 | 20450 | 20450 | 20450 | 37 |
| 318 | 20240904 | 141800 | 1326876100 | 20450 | 20450 | 20450 | 20450 | 12 |
| 319 | 20240904 | 141700 | 1326630700 | 20450 | 20450 | 20500 | 20450 | 369 |
| 320 | 20240904 | 141600 | 1319068200 | 20450 | 20450 | 20450 | 20450 | 36 |
| 321 | 20240904 | 141500 | 1318332000 | 20450 | 20500 | 20500 | 20450 | 72 |
| 322 | 20240904 | 141400 | 1316856200 | 20450 | 20450 | 20500 | 20450 | 29 |
| 323 | 20240904 | 141300 | 1316263100 | 20500 | 20450 | 20500 | 20450 | 125 |
| 324 | 20240904 | 141200 | 1313706600 | 20450 | 20450 | 20450 | 20450 | 115 |
| 325 | 20240904 | 141100 | 1311354850 | 20450 | 20400 | 20450 | 20400 | 31 |
| 326 | 20240904 | 141000 | 1310722350 | 20450 | 20400 | 20450 | 20400 | 41 |
| 327 | 20240904 | 140900 | 1309885300 | 20450 | 20400 | 20450 | 20400 | 12 |
| 328 | 20240904 | 140800 | 1309640100 | 20400 | 20450 | 20450 | 20400 | 123 |
| 329 | 20240904 | 140700 | 1307126900 | 20450 | 20450 | 20450 | 20450 | 2 |
| 330 | 20240904 | 140600 | 1307086000 | 20450 | 20450 | 20450 | 20450 | 322 |
| 331 | 20240904 | 140500 | 1300501100 | 20450 | 20450 | 20450 | 20450 | 58 |
| 332 | 20240904 | 140400 | 1299315000 | 20450 | 20500 | 20500 | 20450 | 55 |
| 333 | 20240904 | 140300 | 1298187700 | 20500 | 20500 | 20500 | 20500 | 988 |
| 334 | 20240904 | 140200 | 1277933700 | 20550 | 20500 | 20550 | 20500 | 47 |
| 335 | 20240904 | 140100 | 1276969250 | 20500 | 20550 | 20550 | 20500 | 26 |
| 336 | 20240904 | 140000 | 1276436200 | 20550 | 20500 | 20550 | 20450 | 516 |
| 337 | 20240904 | 135900 | 1265858250 | 20500 | 20500 | 20550 | 20450 | 3130 |
| 338 | 20240904 | 135800 | 1201747200 | 20550 | 20500 | 20550 | 20500 | 31 |
| 339 | 20240904 | 135700 | 1201111600 | 20550 | 20550 | 20550 | 20500 | 125 |
| 340 | 20240904 | 135600 | 1198548050 | 20550 | 20500 | 20550 | 20500 | 31 |
| 341 | 20240904 | 135500 | 1197912350 | 20550 | 20550 | 20550 | 20500 | 37 |
| 342 | 20240904 | 135400 | 1197153400 | 20550 | 20550 | 20550 | 20550 | 2 |
| 343 | 20240904 | 135300 | 1197112300 | 20500 | 20500 | 20500 | 20500 | 28 |
| 344 | 20240904 | 135200 | 1196538300 | 20550 | 20500 | 20550 | 20500 | 185 |
| 345 | 20240904 | 135100 | 1192737950 | 20500 | 20550 | 20550 | 20500 | 511 |
| 346 | 20240904 | 135000 | 1182262150 | 20500 | 20500 | 20550 | 20500 | 37 |
| 347 | 20240904 | 134900 | 1181503350 | 20550 | 20500 | 20550 | 20500 | 37 |
| 348 | 20240904 | 134800 | 1180744450 | 20550 | 20550 | 20550 | 20550 | 3 |
| 349 | 20240904 | 134700 | 1180682800 | 20550 | 20550 | 20600 | 20550 | 351 |
| 350 | 20240904 | 134600 | 1173469700 | 20550 | 20550 | 20550 | 20550 | 25 |
| 351 | 20240904 | 134500 | 1172955950 | 20550 | 20550 | 20700 | 20550 | 806 |
| 352 | 20240904 | 134400 | 1156352250 | 20550 | 20550 | 20550 | 20500 | 236 |
| 353 | 20240904 | 134300 | 1151503850 | 20500 | 20500 | 20500 | 20500 | 36 |
| 354 | 20240904 | 134200 | 1150765850 | 20550 | 20550 | 20550 | 20500 | 10 |
| 355 | 20240904 | 134100 | 1150560550 | 20550 | 20550 | 20550 | 20500 | 2717 |
| 356 | 20240904 | 134000 | 1094842500 | 20550 | 20550 | 20600 | 20550 | 569 |
| 357 | 20240904 | 133900 | 1083149500 | 20550 | 20550 | 20550 | 20550 | 5 |
| 358 | 20240904 | 133800 | 1083046750 | 20550 | 20550 | 20550 | 20550 | 28 |
| 359 | 20240904 | 133700 | 1082471350 | 20550 | 20550 | 20550 | 20550 | 28 |
| 360 | 20240904 | 133600 | 1081895950 | 20550 | 20550 | 20550 | 20550 | 5 |
| 361 | 20240904 | 133500 | 1081793200 | 20550 | 20550 | 20550 | 20550 | 35 |
| 362 | 20240904 | 133400 | 1081073950 | 20600 | 20550 | 20600 | 20550 | 35 |
| 363 | 20240904 | 133300 | 1080354600 | 20600 | 20600 | 20600 | 20600 | 300 |
| 364 | 20240904 | 133200 | 1074174600 | 20550 | 20550 | 20550 | 20550 | 56 |
| 365 | 20240904 | 133100 | 1073023800 | 20550 | 20550 | 20550 | 20550 | 476 |
| 366 | 20240904 | 133000 | 1063242000 | 20550 | 20550 | 20600 | 20550 | 1064 |
| 367 | 20240904 | 132900 | 1041376750 | 20550 | 20550 | 20550 | 20550 | 4 |
| 368 | 20240904 | 132800 | 1041294550 | 20600 | 20600 | 20600 | 20600 | 41 |
| 369 | 20240904 | 132700 | 1040449950 | 20600 | 20600 | 20600 | 20600 | 0 |
| 370 | 20240904 | 132600 | 1040449950 | 20600 | 20550 | 20600 | 20550 | 33 |
| 371 | 20240904 | 132500 | 1039771350 | 20600 | 20550 | 20600 | 20550 | 202 |
| 372 | 20240904 | 132400 | 1035611350 | 20550 | 20550 | 20550 | 20550 | 5 |
| 373 | 20240904 | 132300 | 1035508600 | 20550 | 20550 | 20550 | 20550 | 5 |
| 374 | 20240904 | 132200 | 1035405850 | 20600 | 20600 | 20600 | 20600 | 2 |
| 375 | 20240904 | 132100 | 1035364650 | 20550 | 20550 | 20550 | 20550 | 7 |
| 376 | 20240904 | 132000 | 1035220800 | 20600 | 20600 | 20600 | 20600 | 91 |
| 377 | 20240904 | 131900 | 1033346200 | 20550 | 20550 | 20550 | 20550 | 313 |
| 378 | 20240904 | 131800 | 1026914050 | 20550 | 20550 | 20550 | 20550 | 8 |
| 379 | 20240904 | 131700 | 1026749650 | 20600 | 20600 | 20600 | 20600 | 1 |
| 380 | 20240904 | 131600 | 1026729050 | 20550 | 20600 | 20600 | 20550 | 110 |
| 381 | 20240904 | 131500 | 1024463500 | 20600 | 20600 | 20600 | 20600 | 2 |
| 382 | 20240904 | 131400 | 1024422300 | 20600 | 20600 | 20600 | 20600 | 2 |
| 383 | 20240904 | 131300 | 1024381100 | 20600 | 20650 | 20650 | 20600 | 901 |
| 384 | 20240904 | 131200 | 1005805450 | 20600 | 20600 | 20600 | 20600 | 24 |
| 385 | 20240904 | 131100 | 1005311050 | 20600 | 20650 | 20650 | 20600 | 118 |
| 386 | 20240904 | 131000 | 1002874550 | 20600 | 20600 | 20600 | 20600 | 4 |
| 387 | 20240904 | 130900 | 1002792150 | 20600 | 20600 | 20600 | 20600 | 2 |
| 388 | 20240904 | 130800 | 1002750950 | 20600 | 20600 | 20600 | 20600 | 8 |
| 389 | 20240904 | 130700 | 1002586150 | 20600 | 20600 | 20600 | 20600 | 4 |
| 390 | 20240904 | 130600 | 1002503750 | 20650 | 20650 | 20650 | 20600 | 169 |
| 391 | 20240904 | 130500 | 999013950 | 20650 | 20600 | 20650 | 20600 | 6 |
| 392 | 20240904 | 130400 | 998890250 | 20600 | 20600 | 20600 | 20600 | 1 |
| 393 | 20240904 | 130300 | 998869650 | 20600 | 20600 | 20600 | 20600 | 171 |
| 394 | 20240904 | 130200 | 995347050 | 20600 | 20600 | 20600 | 20550 | 49 |
| 395 | 20240904 | 130100 | 994337850 | 20600 | 20600 | 20600 | 20600 | 16 |
| 396 | 20240904 | 130000 | 994008250 | 20600 | 20550 | 20600 | 20550 | 13 |
| 397 | 20240904 | 125900 | 993740750 | 20550 | 20600 | 20600 | 20550 | 234 |
| 398 | 20240904 | 125800 | 988931900 | 20550 | 20550 | 20550 | 20550 | 4 |
| 399 | 20240904 | 125700 | 988849700 | 20550 | 20550 | 20550 | 20550 | 674 |
| 400 | 20240904 | 125600 | 974999000 | 20550 | 20550 | 20550 | 20550 | 1 |
| 401 | 20240904 | 125500 | 974978450 | 20550 | 20600 | 20600 | 20550 | 2234 |
| 402 | 20240904 | 125400 | 928983450 | 20650 | 20600 | 20650 | 20600 | 101 |
| 403 | 20240904 | 125300 | 926901750 | 20650 | 20600 | 20650 | 20600 | 54 |
| 404 | 20240904 | 125200 | 925786700 | 20600 | 20650 | 20650 | 20600 | 9 |
| 405 | 20240904 | 125100 | 925601050 | 20650 | 20650 | 20650 | 20600 | 160 |
| 406 | 20240904 | 125000 | 922304750 | 20600 | 20650 | 20650 | 20600 | 61 |
| 407 | 20240904 | 124900 | 921048050 | 20600 | 20650 | 20650 | 20600 | 72 |
| 408 | 20240904 | 124800 | 919563950 | 20650 | 20650 | 20650 | 20650 | 60 |
| 409 | 20240904 | 124700 | 918324950 | 20600 | 20650 | 20650 | 20600 | 8 |
| 410 | 20240904 | 124600 | 918159950 | 20650 | 20650 | 20650 | 20600 | 1116 |
| 411 | 20240904 | 124500 | 895139750 | 20600 | 20600 | 20600 | 20600 | 4 |
| 412 | 20240904 | 124400 | 895057350 | 20650 | 20600 | 20650 | 20600 | 101 |
| 413 | 20240904 | 124300 | 892976650 | 20650 | 20650 | 20650 | 20650 | 2 |
| 414 | 20240904 | 124200 | 892935350 | 20650 | 20600 | 20650 | 20600 | 43 |
| 415 | 20240904 | 124100 | 892047800 | 20600 | 20600 | 20600 | 20600 | 4 |
| 416 | 20240904 | 124000 | 891965400 | 20600 | 20600 | 20600 | 20600 | 1 |
| 417 | 20240904 | 123900 | 891944800 | 20600 | 20600 | 20600 | 20600 | 85 |
| 418 | 20240904 | 123800 | 890193800 | 20650 | 20650 | 20650 | 20650 | 8 |
| 419 | 20240904 | 123700 | 890028600 | 20600 | 20650 | 20650 | 20600 | 33 |
| 420 | 20240904 | 123600 | 889347600 | 20600 | 20600 | 20600 | 20600 | 250 |
| 421 | 20240904 | 123500 | 884197600 | 20650 | 20700 | 20700 | 20650 | 1063 |
| 422 | 20240904 | 123400 | 862246250 | 20700 | 20700 | 20700 | 20700 | 4 |
| 423 | 20240904 | 123300 | 862163450 | 20700 | 20700 | 20700 | 20700 | 8 |
| 424 | 20240904 | 123200 | 861997850 | 20750 | 20700 | 20750 | 20700 | 10 |
| 425 | 20240904 | 123100 | 861790750 | 20700 | 20700 | 20700 | 20700 | 498 |
| 426 | 20240904 | 123000 | 851482150 | 20650 | 20650 | 20650 | 20650 | 2 |
| 427 | 20240904 | 122900 | 851440850 | 20650 | 20700 | 20700 | 20650 | 5 |
| 428 | 20240904 | 122800 | 851337550 | 20650 | 20650 | 20650 | 20650 | 5 |
| 429 | 20240904 | 122700 | 851234300 | 20750 | 20700 | 20750 | 20700 | 150 |
| 430 | 20240904 | 122600 | 848126800 | 20650 | 20650 | 20650 | 20650 | 726 |
| 431 | 20240904 | 122500 | 833134900 | 20750 | 20650 | 20750 | 20650 | 137 |
| 432 | 20240904 | 122400 | 830293800 | 20650 | 20650 | 20700 | 20650 | 23 |
| 433 | 20240904 | 122300 | 829818750 | 20700 | 20700 | 20700 | 20700 | 45 |
| 434 | 20240904 | 122200 | 828887250 | 20750 | 20750 | 20750 | 20750 | 5 |
| 435 | 20240904 | 122100 | 828783500 | 20700 | 20700 | 20700 | 20650 | 46 |
| 436 | 20240904 | 122000 | 827831500 | 20650 | 20650 | 20650 | 20650 | 11 |
| 437 | 20240904 | 121900 | 827604350 | 20700 | 20700 | 20700 | 20700 | 100 |
| 438 | 20240904 | 121800 | 825534350 | 20650 | 20650 | 20650 | 20650 | 4 |
| 439 | 20240904 | 121700 | 825451750 | 20700 | 20650 | 20700 | 20650 | 8 |
| 440 | 20240904 | 121600 | 825286450 | 20650 | 20650 | 20700 | 20650 | 57 |
| 441 | 20240904 | 121500 | 824106900 | 20650 | 20650 | 20650 | 20650 | 46 |
| 442 | 20240904 | 121400 | 823157000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 443 | 20240904 | 121300 | 823157000 | 20700 | 20700 | 20700 | 20650 | 6 |
| 444 | 20240904 | 121200 | 823033000 | 20700 | 20700 | 20700 | 20650 | 1263 |
| 445 | 20240904 | 121100 | 796890000 | 20700 | 20700 | 20700 | 20700 | 143 |
| 446 | 20240904 | 121000 | 793929900 | 20750 | 20700 | 20750 | 20700 | 14 |
| 447 | 20240904 | 120900 | 793639900 | 20700 | 20700 | 20700 | 20700 | 10 |
| 448 | 20240904 | 120800 | 793432900 | 20700 | 20700 | 20700 | 20700 | 4 |
| 449 | 20240904 | 120700 | 793350100 | 20700 | 20750 | 20750 | 20700 | 9 |
| 450 | 20240904 | 120600 | 793163750 | 20700 | 20700 | 20700 | 20700 | 10 |
| 451 | 20240904 | 120500 | 792956750 | 20700 | 20750 | 20750 | 20700 | 8 |
| 452 | 20240904 | 120400 | 792791000 | 20700 | 20750 | 20750 | 20700 | 18 |
| 453 | 20240904 | 120300 | 792418050 | 20700 | 20700 | 20700 | 20700 | 8 |
| 454 | 20240904 | 120200 | 792252450 | 20750 | 20700 | 20750 | 20700 | 6 |
| 455 | 20240904 | 120100 | 792128150 | 20750 | 20700 | 20750 | 20700 | 4 |
| 456 | 20240904 | 120000 | 792045200 | 20700 | 20750 | 20750 | 20700 | 15 |
| 457 | 20240904 | 115900 | 791734150 | 20700 | 20750 | 20750 | 20700 | 24 |
| 458 | 20240904 | 115800 | 791236350 | 20700 | 20700 | 20700 | 20700 | 4 |
| 459 | 20240904 | 115700 | 791153550 | 20700 | 20750 | 20750 | 20700 | 54 |
| 460 | 20240904 | 115600 | 790033750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 461 | 20240904 | 115500 | 790033750 | 20700 | 20700 | 20750 | 20700 | 12 |
| 462 | 20240904 | 115400 | 789785000 | 20700 | 20750 | 20750 | 20700 | 578 |
| 463 | 20240904 | 115300 | 777796250 | 20750 | 20700 | 20750 | 20700 | 35 |
| 464 | 20240904 | 115200 | 777070100 | 20700 | 20700 | 20700 | 20700 | 5 |
| 465 | 20240904 | 115100 | 776966600 | 20700 | 20700 | 20700 | 20700 | 1 |
| 466 | 20240904 | 115000 | 776945900 | 20700 | 20750 | 20750 | 20700 | 6 |
| 467 | 20240904 | 114900 | 776821600 | 20750 | 20700 | 20750 | 20700 | 121 |
| 468 | 20240904 | 114800 | 774315800 | 20700 | 20750 | 20750 | 20700 | 3 |
| 469 | 20240904 | 114700 | 774253600 | 20750 | 20750 | 20750 | 20750 | 151 |
| 470 | 20240904 | 114600 | 771120350 | 20700 | 20700 | 20700 | 20700 | 4 |
| 471 | 20240904 | 114500 | 771037550 | 20700 | 20700 | 20700 | 20700 | 5 |
| 472 | 20240904 | 114400 | 770934050 | 20750 | 20750 | 20750 | 20750 | 12 |
| 473 | 20240904 | 114300 | 770685050 | 20750 | 20750 | 20750 | 20750 | 1255 |
| 474 | 20240904 | 114200 | 744643800 | 20750 | 20750 | 20750 | 20750 | 4 |
| 475 | 20240904 | 114100 | 744560800 | 20750 | 20750 | 20750 | 20750 | 9 |
| 476 | 20240904 | 114000 | 744374050 | 20750 | 20750 | 20750 | 20750 | 1 |
| 477 | 20240904 | 113900 | 744353300 | 20750 | 20750 | 20750 | 20750 | 1 |
| 478 | 20240904 | 113800 | 744332550 | 20800 | 20750 | 20800 | 20750 | 15 |
| 479 | 20240904 | 113700 | 744020750 | 20750 | 20750 | 20750 | 20750 | 250 |
| 480 | 20240904 | 113600 | 738833250 | 20750 | 20750 | 20750 | 20750 | 7 |
| 481 | 20240904 | 113500 | 738688000 | 20750 | 20750 | 20750 | 20750 | 2 |
| 482 | 20240904 | 113400 | 738646500 | 20750 | 20800 | 20800 | 20750 | 105 |
| 483 | 20240904 | 113300 | 736462700 | 20800 | 20750 | 20800 | 20750 | 14 |
| 484 | 20240904 | 113200 | 736171700 | 20800 | 20800 | 20800 | 20800 | 52 |
| 485 | 20240904 | 113100 | 735090100 | 20750 | 20750 | 20750 | 20750 | 4 |
| 486 | 20240904 | 113000 | 735007100 | 20800 | 20800 | 20800 | 20800 | 55 |
| 487 | 20240904 | 112900 | 733863100 | 20800 | 20800 | 20800 | 20800 | 4 |
| 488 | 20240904 | 112800 | 733779900 | 20800 | 20800 | 20800 | 20800 | 8 |
| 489 | 20240904 | 112700 | 733613500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 490 | 20240904 | 112600 | 733613500 | 20800 | 20750 | 20800 | 20750 | 5 |
| 491 | 20240904 | 112500 | 733509700 | 20800 | 20800 | 20800 | 20800 | 44 |
| 492 | 20240904 | 112400 | 732594500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 493 | 20240904 | 112300 | 732594500 | 20800 | 20800 | 20800 | 20800 | 8 |
| 494 | 20240904 | 112200 | 732428100 | 20800 | 20800 | 20800 | 20800 | 214 |
| 495 | 20240904 | 112100 | 727976900 | 20800 | 20800 | 20800 | 20800 | 11 |
| 496 | 20240904 | 112000 | 727748100 | 20750 | 20750 | 20750 | 20750 | 6 |
| 497 | 20240904 | 111900 | 727623600 | 20750 | 20750 | 20750 | 20750 | 4 |
| 498 | 20240904 | 111800 | 727540600 | 20750 | 20800 | 20800 | 20750 | 27 |
| 499 | 20240904 | 111700 | 726980200 | 20750 | 20750 | 20750 | 20750 | 54 |
| 500 | 20240904 | 111600 | 725859700 | 20750 | 20800 | 20800 | 20750 | 7 |
| 501 | 20240904 | 111500 | 725714400 | 20750 | 20750 | 20750 | 20750 | 24 |
| 502 | 20240904 | 111400 | 725216400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 503 | 20240904 | 111300 | 725216400 | 20800 | 20800 | 20800 | 20800 | 316 |
| 504 | 20240904 | 111200 | 718643600 | 20800 | 20800 | 20800 | 20800 | 5 |
| 505 | 20240904 | 111100 | 718539600 | 20800 | 20800 | 20800 | 20800 | 2 |
| 506 | 20240904 | 111000 | 718498000 | 20800 | 20800 | 20800 | 20800 | 7 |
| 507 | 20240904 | 110900 | 718352400 | 20800 | 20800 | 20800 | 20800 | 1 |
| 508 | 20240904 | 110800 | 718331600 | 20800 | 20800 | 20800 | 20800 | 4 |
| 509 | 20240904 | 110700 | 718248400 | 20800 | 20750 | 20800 | 20750 | 130 |
| 510 | 20240904 | 110600 | 715544600 | 20750 | 20750 | 20750 | 20750 | 50 |
| 511 | 20240904 | 110500 | 714507100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 512 | 20240904 | 110400 | 714507100 | 20750 | 20750 | 20750 | 20750 | 4 |
| 513 | 20240904 | 110300 | 714424100 | 20800 | 20800 | 20800 | 20750 | 5 |
| 514 | 20240904 | 110200 | 714320150 | 20800 | 20800 | 20800 | 20800 | 233 |
| 515 | 20240904 | 110100 | 709473750 | 20800 | 20850 | 20850 | 20800 | 296 |
| 516 | 20240904 | 110000 | 703312150 | 20850 | 20850 | 20850 | 20800 | 7 |
| 517 | 20240904 | 105900 | 703166400 | 20800 | 20800 | 20800 | 20800 | 4 |
| 518 | 20240904 | 105800 | 703083200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 519 | 20240904 | 105700 | 703083200 | 20800 | 20800 | 20850 | 20800 | 409 |
| 520 | 20240904 | 105600 | 694575950 | 20800 | 20850 | 20850 | 20800 | 2 |
| 521 | 20240904 | 105500 | 694534300 | 20850 | 20850 | 20850 | 20850 | 74 |
| 522 | 20240904 | 105400 | 692991400 | 20850 | 20850 | 20850 | 20850 | 4 |
| 523 | 20240904 | 105300 | 692908000 | 20900 | 20850 | 20900 | 20850 | 19 |
| 524 | 20240904 | 105200 | 692511100 | 20850 | 20900 | 20900 | 20850 | 15 |
| 525 | 20240904 | 105100 | 692197800 | 20850 | 20850 | 20850 | 20850 | 45 |
| 526 | 20240904 | 105000 | 691259550 | 20850 | 20850 | 20850 | 20850 | 111 |
| 527 | 20240904 | 104900 | 688945200 | 20850 | 20850 | 20900 | 20850 | 110 |
| 528 | 20240904 | 104800 | 686651600 | 20850 | 20850 | 20850 | 20850 | 138 |
| 529 | 20240904 | 104700 | 683774300 | 20850 | 20850 | 20900 | 20850 | 6 |
| 530 | 20240904 | 104600 | 683649150 | 20900 | 20900 | 20900 | 20850 | 305 |
| 531 | 20240904 | 104500 | 677274850 | 20950 | 20950 | 20950 | 20950 | 10 |
| 532 | 20240904 | 104400 | 677065350 | 20900 | 20900 | 20900 | 20900 | 7 |
| 533 | 20240904 | 104300 | 676919050 | 20900 | 20900 | 20950 | 20900 | 50 |
| 534 | 20240904 | 104200 | 675871800 | 20950 | 20950 | 20950 | 20950 | 1 |
| 535 | 20240904 | 104100 | 675850850 | 21000 | 21000 | 21000 | 21000 | 0 |
| 536 | 20240904 | 104000 | 675850850 | 21000 | 20950 | 21000 | 20950 | 272 |
| 537 | 20240904 | 103900 | 670149900 | 20900 | 20900 | 20950 | 20900 | 208 |
| 538 | 20240904 | 103800 | 665795050 | 20850 | 20950 | 20950 | 20850 | 584 |
| 539 | 20240904 | 103700 | 653574750 | 20950 | 20900 | 20950 | 20900 | 72 |
| 540 | 20240904 | 103600 | 652069550 | 20850 | 20850 | 20900 | 20850 | 107 |
| 541 | 20240904 | 103500 | 649833600 | 20900 | 20900 | 20900 | 20900 | 151 |
| 542 | 20240904 | 103400 | 646677700 | 20850 | 20800 | 20850 | 20800 | 178 |
| 543 | 20240904 | 103300 | 642966450 | 20850 | 20800 | 20850 | 20800 | 36 |
| 544 | 20240904 | 103200 | 642216150 | 20800 | 20800 | 20850 | 20800 | 407 |
| 545 | 20240904 | 103100 | 633750500 | 20800 | 20750 | 20800 | 20750 | 10 |
| 546 | 20240904 | 103000 | 633542900 | 20800 | 20700 | 20800 | 20700 | 47 |
| 547 | 20240904 | 102900 | 632567800 | 20750 | 20750 | 20750 | 20750 | 208 |
| 548 | 20240904 | 102800 | 628251800 | 20750 | 20750 | 20750 | 20700 | 86 |
| 549 | 20240904 | 102700 | 626467650 | 20750 | 20750 | 20750 | 20700 | 50 |
| 550 | 20240904 | 102600 | 625430400 | 20750 | 20750 | 20750 | 20750 | 10 |
| 551 | 20240904 | 102500 | 625222900 | 20750 | 20750 | 20750 | 20750 | 23 |
| 552 | 20240904 | 102400 | 624745650 | 20750 | 20750 | 20750 | 20750 | 66 |
| 553 | 20240904 | 102300 | 623376150 | 20750 | 20800 | 20800 | 20750 | 364 |
| 554 | 20240904 | 102200 | 615822950 | 20800 | 20800 | 20800 | 20800 | 187 |
| 555 | 20240904 | 102100 | 611933350 | 20750 | 20750 | 20750 | 20750 | 7 |
| 556 | 20240904 | 102000 | 611788100 | 20750 | 20750 | 20750 | 20700 | 201 |
| 557 | 20240904 | 101900 | 607617550 | 20750 | 20750 | 20750 | 20750 | 4 |
| 558 | 20240904 | 101800 | 607534550 | 20750 | 20750 | 20750 | 20750 | 8 |
| 559 | 20240904 | 101700 | 607368550 | 20800 | 20800 | 20850 | 20800 | 146 |
| 560 | 20240904 | 101600 | 604331350 | 20800 | 20750 | 20800 | 20750 | 17 |
| 561 | 20240904 | 101500 | 603978550 | 20750 | 20700 | 20750 | 20700 | 86 |
| 562 | 20240904 | 101400 | 602194250 | 20700 | 20650 | 20700 | 20650 | 98 |
| 563 | 20240904 | 101300 | 600165850 | 20650 | 20700 | 20700 | 20650 | 54 |
| 564 | 20240904 | 101200 | 599048250 | 20700 | 20700 | 20700 | 20650 | 110 |
| 565 | 20240904 | 101100 | 596775000 | 20700 | 20700 | 20700 | 20700 | 3 |
| 566 | 20240904 | 101000 | 596712900 | 20700 | 20700 | 20700 | 20700 | 23 |
| 567 | 20240904 | 100900 | 596236800 | 20700 | 20700 | 20700 | 20700 | 7 |
| 568 | 20240904 | 100800 | 596091900 | 20700 | 20750 | 20750 | 20700 | 31 |
| 569 | 20240904 | 100700 | 595449700 | 20700 | 20700 | 20700 | 20700 | 13 |
| 570 | 20240904 | 100600 | 595180600 | 20700 | 20700 | 20700 | 20700 | 49 |
| 571 | 20240904 | 100500 | 594166300 | 20700 | 20750 | 20750 | 20650 | 176 |
| 572 | 20240904 | 100400 | 590518300 | 20650 | 20700 | 20700 | 20650 | 6 |
| 573 | 20240904 | 100300 | 590394150 | 20700 | 20700 | 20700 | 20700 | 53 |
| 574 | 20240904 | 100200 | 589297050 | 20650 | 20650 | 20650 | 20650 | 673 |
| 575 | 20240904 | 100100 | 575399600 | 20650 | 20650 | 20650 | 20650 | 478 |
| 576 | 20240904 | 100000 | 565528900 | 20700 | 20700 | 20700 | 20650 | 19 |
| 577 | 20240904 | 095900 | 565135800 | 20700 | 20700 | 20700 | 20650 | 33 |
| 578 | 20240904 | 095800 | 564452900 | 20700 | 20700 | 20700 | 20650 | 22 |
| 579 | 20240904 | 095700 | 563997550 | 20650 | 20650 | 20750 | 20650 | 133 |
| 580 | 20240904 | 095600 | 561250400 | 20650 | 20700 | 20700 | 20500 | 4567 |
| 581 | 20240904 | 095500 | 467224950 | 20700 | 20700 | 20750 | 20700 | 56 |
| 582 | 20240904 | 095400 | 466065650 | 20700 | 20700 | 20700 | 20650 | 99 |
| 583 | 20240904 | 095300 | 464016550 | 20700 | 20700 | 20700 | 20700 | 112 |
| 584 | 20240904 | 095200 | 461698150 | 20700 | 20750 | 20750 | 20700 | 607 |
| 585 | 20240904 | 095100 | 449133150 | 20750 | 20700 | 20750 | 20700 | 384 |
| 586 | 20240904 | 095000 | 441165400 | 20700 | 20700 | 20700 | 20700 | 62 |
| 587 | 20240904 | 094900 | 439882000 | 20700 | 20700 | 20700 | 20700 | 43 |
| 588 | 20240904 | 094800 | 438991900 | 20650 | 20650 | 20700 | 20650 | 72 |
| 589 | 20240904 | 094700 | 437502550 | 20700 | 20700 | 20700 | 20700 | 70 |
| 590 | 20240904 | 094600 | 436053550 | 20700 | 20700 | 20700 | 20700 | 28 |
| 591 | 20240904 | 094500 | 435473950 | 20700 | 20700 | 20700 | 20700 | 391 |
| 592 | 20240904 | 094400 | 427380250 | 20700 | 20700 | 20700 | 20700 | 177 |
| 593 | 20240904 | 094300 | 423716350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 594 | 20240904 | 094200 | 423716350 | 20750 | 20750 | 20750 | 20700 | 25 |
| 595 | 20240904 | 094100 | 423198100 | 20750 | 20750 | 20750 | 20750 | 174 |
| 596 | 20240904 | 094000 | 419587600 | 20750 | 20850 | 20850 | 20750 | 76 |
| 597 | 20240904 | 093900 | 418010500 | 20700 | 20850 | 20850 | 20700 | 219 |
| 598 | 20240904 | 093800 | 413472300 | 20850 | 20750 | 20850 | 20750 | 7 |
| 599 | 20240904 | 093700 | 413326950 | 20750 | 20800 | 20800 | 20750 | 117 |
| 600 | 20240904 | 093600 | 410898200 | 20800 | 20750 | 20800 | 20750 | 238 |
| 601 | 20240904 | 093500 | 405954200 | 20750 | 20750 | 20750 | 20750 | 163 |
| 602 | 20240904 | 093400 | 402571950 | 20750 | 20700 | 20750 | 20650 | 349 |
| 603 | 20240904 | 093300 | 395345800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 604 | 20240904 | 093200 | 395345800 | 20750 | 20750 | 20750 | 20700 | 631 |
| 605 | 20240904 | 093100 | 382282550 | 20750 | 20750 | 20750 | 20700 | 22 |
| 606 | 20240904 | 093000 | 381826300 | 20750 | 20800 | 20800 | 20750 | 676 |
| 607 | 20240904 | 092900 | 367798200 | 20800 | 20800 | 20800 | 20800 | 127 |
| 608 | 20240904 | 092800 | 365156600 | 20800 | 20750 | 20800 | 20750 | 424 |
| 609 | 20240904 | 092700 | 356355950 | 20800 | 20800 | 20850 | 20800 | 65 |
| 610 | 20240904 | 092600 | 355003250 | 20850 | 20850 | 20850 | 20800 | 105 |
| 611 | 20240904 | 092500 | 352814100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 612 | 20240904 | 092400 | 352814100 | 20800 | 20800 | 20800 | 20800 | 50 |
| 613 | 20240904 | 092300 | 351774100 | 20800 | 20850 | 20850 | 20800 | 537 |
| 614 | 20240904 | 092200 | 340598800 | 20850 | 20800 | 20850 | 20800 | 276 |
| 615 | 20240904 | 092100 | 334857750 | 20800 | 20850 | 20850 | 20750 | 901 |
| 616 | 20240904 | 092000 | 316154250 | 20850 | 20800 | 20850 | 20800 | 224 |
| 617 | 20240904 | 091900 | 311494550 | 20750 | 20800 | 20800 | 20750 | 606 |
| 618 | 20240904 | 091800 | 298918400 | 20800 | 20800 | 20800 | 20800 | 736 |
| 619 | 20240904 | 091700 | 283609600 | 20850 | 20900 | 20900 | 20850 | 146 |
| 620 | 20240904 | 091600 | 280565200 | 20900 | 20950 | 20950 | 20900 | 65 |
| 621 | 20240904 | 091500 | 279205850 | 20950 | 20900 | 20950 | 20900 | 273 |
| 622 | 20240904 | 091400 | 273500100 | 20900 | 20800 | 20900 | 20800 | 136 |
| 623 | 20240904 | 091300 | 270667350 | 20800 | 20950 | 20950 | 20800 | 2367 |
| 624 | 20240904 | 091200 | 221311500 | 21000 | 21000 | 21000 | 21000 | 42 |
| 625 | 20240904 | 091100 | 220429500 | 21000 | 21000 | 21000 | 21000 | 9 |
| 626 | 20240904 | 091000 | 220240500 | 21000 | 21000 | 21100 | 20950 | 1184 |
| 627 | 20240904 | 090900 | 195412850 | 21000 | 21100 | 21100 | 21000 | 225 |
| 628 | 20240904 | 090800 | 190687650 | 21000 | 20950 | 21000 | 20950 | 1196 |
| 629 | 20240904 | 090700 | 165613750 | 20950 | 20950 | 20950 | 20950 | 4 |
| 630 | 20240904 | 090600 | 165529950 | 20950 | 21000 | 21000 | 20950 | 192 |
| 631 | 20240904 | 090500 | 161502300 | 21000 | 21000 | 21000 | 20950 | 173 |
| 632 | 20240904 | 090400 | 157876400 | 21000 | 21000 | 21000 | 21000 | 268 |
| 633 | 20240904 | 090300 | 152248400 | 21000 | 20900 | 21000 | 20850 | 452 |
| 634 | 20240904 | 090200 | 142779100 | 20750 | 20850 | 20900 | 20750 | 720 |
| 635 | 20240904 | 090100 | 127804300 | 20850 | 20900 | 20900 | 20850 | 340 |
| 636 | 20240904 | 090000 | 120714950 | 20850 | 21000 | 21000 | 20850 | 5758 |