30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 192200 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 11165 |
| 3 | 20240903 | 192100 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 4 | 20240903 | 192000 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 5 | 20240903 | 191900 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 6 | 20240903 | 191800 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 7 | 20240903 | 191700 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 8 | 20240903 | 191600 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 9 | 20240903 | 191500 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 10 | 20240903 | 191400 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 11 | 20240903 | 191300 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 12 | 20240903 | 191200 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 13 | 20240903 | 191100 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 14 | 20240903 | 191000 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 15 | 20240903 | 190900 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 16 | 20240903 | 190800 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 17 | 20240903 | 190700 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 18 | 20240903 | 190600 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 19 | 20240903 | 190500 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 20 | 20240903 | 190400 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 21 | 20240903 | 190300 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 22 | 20240903 | 190200 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 23 | 20240903 | 190100 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 24 | 20240903 | 190000 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 25 | 20240903 | 185900 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 26 | 20240903 | 185800 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 27 | 20240903 | 185700 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 28 | 20240903 | 185600 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 29 | 20240903 | 185500 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 30 | 20240903 | 185400 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 31 | 20240903 | 185300 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 32 | 20240903 | 185200 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 11165 |
| 33 | 20240903 | 185100 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 34 | 20240903 | 185000 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 35 | 20240903 | 184900 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 36 | 20240903 | 184800 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 37 | 20240903 | 184700 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 38 | 20240903 | 184600 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 39 | 20240903 | 184500 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 40 | 20240903 | 184400 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 41 | 20240903 | 184300 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 42 | 20240903 | 184200 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 43 | 20240903 | 184100 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 44 | 20240903 | 184000 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 45 | 20240903 | 183900 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 46 | 20240903 | 183800 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 47 | 20240903 | 183700 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 48 | 20240903 | 183600 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 49 | 20240903 | 183500 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 50 | 20240903 | 183400 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 51 | 20240903 | 183300 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 52 | 20240903 | 183200 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 53 | 20240903 | 183100 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 54 | 20240903 | 183000 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 55 | 20240903 | 182900 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 56 | 20240903 | 182800 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 57 | 20240903 | 182700 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 58 | 20240903 | 182600 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 59 | 20240903 | 182500 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 60 | 20240903 | 182400 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 61 | 20240903 | 182300 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 62 | 20240903 | 182200 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 11165 |
| 63 | 20240903 | 182100 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 64 | 20240903 | 182000 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 65 | 20240903 | 181900 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 66 | 20240903 | 181800 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 67 | 20240903 | 181700 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 68 | 20240903 | 181600 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 69 | 20240903 | 181500 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 70 | 20240903 | 181400 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 71 | 20240903 | 181300 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 72 | 20240903 | 181200 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 73 | 20240903 | 181100 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 74 | 20240903 | 181000 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 75 | 20240903 | 180900 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 76 | 20240903 | 180800 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 77 | 20240903 | 180700 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 78 | 20240903 | 180600 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 79 | 20240903 | 180500 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 80 | 20240903 | 180400 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 81 | 20240903 | 180300 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 82 | 20240903 | 180200 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 83 | 20240903 | 180100 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 84 | 20240903 | 180000 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 85 | 20240903 | 175900 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 86 | 20240903 | 175800 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 87 | 20240903 | 175700 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 88 | 20240903 | 175600 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 89 | 20240903 | 175500 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 90 | 20240903 | 175400 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 91 | 20240903 | 175300 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 92 | 20240903 | 175200 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 11165 |
| 93 | 20240903 | 175100 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 94 | 20240903 | 175000 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 95 | 20240903 | 174900 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 96 | 20240903 | 174800 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 97 | 20240903 | 174700 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 98 | 20240903 | 174600 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 99 | 20240903 | 174500 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 100 | 20240903 | 174400 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 101 | 20240903 | 174300 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 102 | 20240903 | 174200 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 103 | 20240903 | 174100 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 104 | 20240903 | 174000 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 105 | 20240903 | 173900 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 106 | 20240903 | 173800 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 107 | 20240903 | 173700 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 108 | 20240903 | 173600 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 109 | 20240903 | 173500 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 110 | 20240903 | 173400 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 111 | 20240903 | 173300 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 112 | 20240903 | 173200 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 113 | 20240903 | 173100 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 114 | 20240903 | 173000 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 115 | 20240903 | 172900 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 116 | 20240903 | 172800 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 117 | 20240903 | 172700 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 118 | 20240903 | 172600 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 119 | 20240903 | 172500 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 120 | 20240903 | 172400 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 121 | 20240903 | 172300 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 122 | 20240903 | 172200 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 11165 |
| 123 | 20240903 | 172100 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 124 | 20240903 | 172000 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 125 | 20240903 | 171900 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 126 | 20240903 | 171800 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 127 | 20240903 | 171700 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 128 | 20240903 | 171600 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 129 | 20240903 | 171500 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 130 | 20240903 | 171400 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 131 | 20240903 | 171300 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 132 | 20240903 | 171200 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 133 | 20240903 | 171100 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 134 | 20240903 | 171000 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 135 | 20240903 | 170900 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 136 | 20240903 | 170800 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 137 | 20240903 | 170700 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 138 | 20240903 | 170600 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 139 | 20240903 | 170500 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 140 | 20240903 | 170400 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 141 | 20240903 | 170300 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 142 | 20240903 | 170200 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 143 | 20240903 | 170100 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 144 | 20240903 | 170000 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 145 | 20240903 | 165900 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 146 | 20240903 | 165800 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 147 | 20240903 | 165700 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 148 | 20240903 | 165600 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 149 | 20240903 | 165500 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 150 | 20240903 | 165400 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 151 | 20240903 | 165300 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 152 | 20240903 | 165200 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 11165 |
| 153 | 20240903 | 165100 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 154 | 20240903 | 165000 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 155 | 20240903 | 164900 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 156 | 20240903 | 164800 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 157 | 20240903 | 164700 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 158 | 20240903 | 164600 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 159 | 20240903 | 164500 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 160 | 20240903 | 164400 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 161 | 20240903 | 164300 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 162 | 20240903 | 164200 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 163 | 20240903 | 164100 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 164 | 20240903 | 164000 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 165 | 20240903 | 163900 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 166 | 20240903 | 163800 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 167 | 20240903 | 163700 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 168 | 20240903 | 163600 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 169 | 20240903 | 163500 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 170 | 20240903 | 163400 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 171 | 20240903 | 163300 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 172 | 20240903 | 163200 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 173 | 20240903 | 163100 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 174 | 20240903 | 163000 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 175 | 20240903 | 162900 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 176 | 20240903 | 162800 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 177 | 20240903 | 162700 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 178 | 20240903 | 162600 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 179 | 20240903 | 162500 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 180 | 20240903 | 162400 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 181 | 20240903 | 162300 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 182 | 20240903 | 162200 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 11165 |
| 183 | 20240903 | 162100 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 184 | 20240903 | 162000 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 185 | 20240903 | 161900 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 186 | 20240903 | 161800 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 187 | 20240903 | 161700 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 188 | 20240903 | 161600 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 189 | 20240903 | 161500 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 190 | 20240903 | 161400 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 191 | 20240903 | 161300 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 192 | 20240903 | 161200 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 193 | 20240903 | 161100 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 194 | 20240903 | 161000 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 195 | 20240903 | 160900 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 196 | 20240903 | 160800 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 197 | 20240903 | 160700 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 198 | 20240903 | 160600 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 199 | 20240903 | 160500 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 200 | 20240903 | 160400 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 201 | 20240903 | 160300 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 202 | 20240903 | 160200 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 203 | 20240903 | 160100 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 204 | 20240903 | 160000 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 205 | 20240903 | 155900 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 206 | 20240903 | 155800 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 207 | 20240903 | 155700 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 208 | 20240903 | 155600 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 209 | 20240903 | 155500 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 210 | 20240903 | 155400 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 211 | 20240903 | 155300 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 212 | 20240903 | 155200 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 11165 |
| 213 | 20240903 | 155100 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 214 | 20240903 | 155000 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 215 | 20240903 | 154900 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 216 | 20240903 | 154800 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 217 | 20240903 | 154700 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 218 | 20240903 | 154600 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 219 | 20240903 | 154500 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 220 | 20240903 | 154400 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 221 | 20240903 | 154300 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 222 | 20240903 | 154200 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 223 | 20240903 | 154100 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 224 | 20240903 | 154000 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 225 | 20240903 | 153900 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 226 | 20240903 | 153800 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 227 | 20240903 | 153700 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 228 | 20240903 | 153600 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 229 | 20240903 | 153500 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 230 | 20240903 | 153400 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 231 | 20240903 | 153300 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 232 | 20240903 | 153200 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 233 | 20240903 | 153100 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 234 | 20240903 | 153000 | 1131128700 | 3180 | 3180 | 3180 | 3180 | 11165 |
| 235 | 20240903 | 152900 | 1095624000 | 3160 | 3160 | 3160 | 3160 | 0 |
| 236 | 20240903 | 152800 | 1095624000 | 3160 | 3160 | 3160 | 3160 | 0 |
| 237 | 20240903 | 152700 | 1095624000 | 3160 | 3160 | 3160 | 3160 | 0 |
| 238 | 20240903 | 152600 | 1095624000 | 3160 | 3160 | 3160 | 3160 | 0 |
| 239 | 20240903 | 152500 | 1095624000 | 3160 | 3160 | 3160 | 3160 | 0 |
| 240 | 20240903 | 152400 | 1095624000 | 3160 | 3160 | 3160 | 3160 | 0 |
| 241 | 20240903 | 152300 | 1095624000 | 3160 | 3160 | 3160 | 3160 | 0 |
| 242 | 20240903 | 152200 | 1095624000 | 3160 | 3160 | 3160 | 3160 | 0 |
| 243 | 20240903 | 152100 | 1095624000 | 3160 | 3160 | 3160 | 3160 | 0 |
| 244 | 20240903 | 152000 | 1095624000 | 3160 | 3160 | 3160 | 3160 | 0 |
| 245 | 20240903 | 151900 | 1095624000 | 3160 | 3145 | 3160 | 3145 | 2763 |
| 246 | 20240903 | 151800 | 1086931005 | 3150 | 3150 | 3150 | 3125 | 30362 |
| 247 | 20240903 | 151700 | 991838290 | 3150 | 3145 | 3150 | 3140 | 199 |
| 248 | 20240903 | 151600 | 991212905 | 3150 | 3145 | 3155 | 3140 | 2442 |
| 249 | 20240903 | 151500 | 983540605 | 3150 | 3150 | 3150 | 3150 | 1 |
| 250 | 20240903 | 151400 | 983537455 | 3150 | 3150 | 3150 | 3150 | 500 |
| 251 | 20240903 | 151300 | 981962455 | 3150 | 3150 | 3155 | 3145 | 667 |
| 252 | 20240903 | 151200 | 979863210 | 3155 | 3160 | 3160 | 3150 | 2002 |
| 253 | 20240903 | 151100 | 973546910 | 3160 | 3145 | 3160 | 3145 | 778 |
| 254 | 20240903 | 151000 | 971099925 | 3140 | 3165 | 3170 | 3140 | 5573 |
| 255 | 20240903 | 150900 | 953513280 | 3170 | 3155 | 3170 | 3155 | 8602 |
| 256 | 20240903 | 150800 | 926322105 | 3150 | 3155 | 3155 | 3150 | 200 |
| 257 | 20240903 | 150700 | 925691605 | 3155 | 3145 | 3155 | 3140 | 1716 |
| 258 | 20240903 | 150600 | 920303325 | 3155 | 3145 | 3155 | 3135 | 4261 |
| 259 | 20240903 | 150500 | 906904785 | 3145 | 3135 | 3145 | 3135 | 462 |
| 260 | 20240903 | 150400 | 905454495 | 3145 | 3140 | 3145 | 3140 | 2788 |
| 261 | 20240903 | 150300 | 896693230 | 3140 | 3140 | 3140 | 3140 | 6 |
| 262 | 20240903 | 150200 | 896674390 | 3145 | 3145 | 3145 | 3130 | 1811 |
| 263 | 20240903 | 150100 | 890998980 | 3140 | 3140 | 3140 | 3140 | 771 |
| 264 | 20240903 | 150000 | 888578040 | 3145 | 3140 | 3145 | 3140 | 93 |
| 265 | 20240903 | 145900 | 888286015 | 3135 | 3140 | 3140 | 3135 | 138 |
| 266 | 20240903 | 145800 | 887853345 | 3140 | 3140 | 3140 | 3135 | 1398 |
| 267 | 20240903 | 145700 | 883465450 | 3140 | 3150 | 3150 | 3140 | 707 |
| 268 | 20240903 | 145600 | 881242175 | 3145 | 3145 | 3145 | 3145 | 1 |
| 269 | 20240903 | 145500 | 881239030 | 3150 | 3150 | 3150 | 3150 | 101 |
| 270 | 20240903 | 145400 | 880920880 | 3150 | 3150 | 3150 | 3150 | 1 |
| 271 | 20240903 | 145300 | 880917730 | 3150 | 3145 | 3150 | 3145 | 372 |
| 272 | 20240903 | 145200 | 879746415 | 3145 | 3130 | 3145 | 3130 | 18452 |
| 273 | 20240903 | 145100 | 821990785 | 3130 | 3160 | 3165 | 3125 | 66072 |
| 274 | 20240903 | 145000 | 615106345 | 3155 | 3160 | 3160 | 3155 | 1041 |
| 275 | 20240903 | 144900 | 611818935 | 3160 | 3160 | 3165 | 3160 | 517 |
| 276 | 20240903 | 144800 | 610183920 | 3155 | 3165 | 3165 | 3155 | 76 |
| 277 | 20240903 | 144700 | 609943810 | 3160 | 3165 | 3165 | 3160 | 11 |
| 278 | 20240903 | 144600 | 609909010 | 3165 | 3165 | 3165 | 3165 | 0 |
| 279 | 20240903 | 144500 | 609909010 | 3165 | 3165 | 3165 | 3160 | 114 |
| 280 | 20240903 | 144400 | 609548700 | 3165 | 3165 | 3165 | 3165 | 13 |
| 281 | 20240903 | 144300 | 609507555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 282 | 20240903 | 144200 | 609507555 | 3165 | 3165 | 3165 | 3165 | 13 |
| 283 | 20240903 | 144100 | 609466410 | 3165 | 3160 | 3165 | 3135 | 3638 |
| 284 | 20240903 | 144000 | 598014420 | 3170 | 3165 | 3170 | 3165 | 102 |
| 285 | 20240903 | 143900 | 597691580 | 3165 | 3165 | 3165 | 3165 | 1 |
| 286 | 20240903 | 143800 | 597688415 | 3155 | 3165 | 3165 | 3155 | 25 |
| 287 | 20240903 | 143700 | 597609510 | 3150 | 3165 | 3165 | 3150 | 2431 |
| 288 | 20240903 | 143600 | 589943915 | 3165 | 3165 | 3165 | 3165 | 1 |
| 289 | 20240903 | 143500 | 589940750 | 3160 | 3160 | 3160 | 3160 | 283 |
| 290 | 20240903 | 143400 | 589046470 | 3160 | 3160 | 3165 | 3160 | 691 |
| 291 | 20240903 | 143300 | 586862810 | 3170 | 3165 | 3170 | 3160 | 303 |
| 292 | 20240903 | 143200 | 585902325 | 3170 | 3155 | 3170 | 3150 | 202 |
| 293 | 20240903 | 143100 | 585265160 | 3160 | 3160 | 3160 | 3160 | 2953 |
| 294 | 20240903 | 143000 | 575933680 | 3170 | 3160 | 3170 | 3150 | 1931 |
| 295 | 20240903 | 142900 | 569846525 | 3170 | 3160 | 3175 | 3155 | 1488 |
| 296 | 20240903 | 142800 | 565146765 | 3175 | 3165 | 3175 | 3160 | 3 |
| 297 | 20240903 | 142700 | 565137265 | 3165 | 3165 | 3165 | 3165 | 163 |
| 298 | 20240903 | 142600 | 564621370 | 3170 | 3170 | 3170 | 3170 | 38 |
| 299 | 20240903 | 142500 | 564500910 | 3170 | 3175 | 3175 | 3170 | 2252 |
| 300 | 20240903 | 142400 | 557362060 | 3175 | 3175 | 3175 | 3170 | 249 |
| 301 | 20240903 | 142300 | 556571615 | 3175 | 3175 | 3175 | 3175 | 77 |
| 302 | 20240903 | 142200 | 556327140 | 3175 | 3170 | 3180 | 3170 | 1288 |
| 303 | 20240903 | 142100 | 552241530 | 3170 | 3170 | 3170 | 3170 | 583 |
| 304 | 20240903 | 142000 | 550393420 | 3175 | 3175 | 3175 | 3175 | 5 |
| 305 | 20240903 | 141900 | 550377545 | 3175 | 3170 | 3175 | 3170 | 718 |
| 306 | 20240903 | 141800 | 548098590 | 3170 | 3170 | 3170 | 3170 | 1011 |
| 307 | 20240903 | 141700 | 544893720 | 3165 | 3165 | 3165 | 3165 | 0 |
| 308 | 20240903 | 141600 | 544893720 | 3165 | 3165 | 3165 | 3165 | 376 |
| 309 | 20240903 | 141500 | 543703680 | 3165 | 3165 | 3165 | 3165 | 100 |
| 310 | 20240903 | 141400 | 543387180 | 3160 | 3160 | 3160 | 3160 | 32 |
| 311 | 20240903 | 141300 | 543286060 | 3165 | 3160 | 3170 | 3160 | 434 |
| 312 | 20240903 | 141200 | 541912450 | 3165 | 3160 | 3165 | 3155 | 1553 |
| 313 | 20240903 | 141100 | 537010865 | 3165 | 3165 | 3165 | 3165 | 0 |
| 314 | 20240903 | 141000 | 537010865 | 3165 | 3165 | 3175 | 3165 | 10 |
| 315 | 20240903 | 140900 | 536979175 | 3175 | 3170 | 3175 | 3165 | 10 |
| 316 | 20240903 | 140800 | 536947500 | 3175 | 3175 | 3175 | 3175 | 0 |
| 317 | 20240903 | 140700 | 536947500 | 3175 | 3175 | 3175 | 3160 | 605 |
| 318 | 20240903 | 140600 | 535034515 | 3160 | 3170 | 3170 | 3155 | 830 |
| 319 | 20240903 | 140500 | 532412165 | 3180 | 3180 | 3180 | 3180 | 16 |
| 320 | 20240903 | 140400 | 532361285 | 3180 | 3180 | 3180 | 3180 | 2 |
| 321 | 20240903 | 140300 | 532354925 | 3180 | 3170 | 3180 | 3170 | 71 |
| 322 | 20240903 | 140200 | 532129785 | 3170 | 3165 | 3170 | 3165 | 25 |
| 323 | 20240903 | 140100 | 532050635 | 3170 | 3170 | 3170 | 3170 | 15 |
| 324 | 20240903 | 140000 | 532003085 | 3180 | 3180 | 3180 | 3180 | 6 |
| 325 | 20240903 | 135900 | 531984005 | 3180 | 3170 | 3180 | 3150 | 3913 |
| 326 | 20240903 | 135800 | 519646385 | 3165 | 3170 | 3180 | 3150 | 11905 |
| 327 | 20240903 | 135700 | 482042320 | 3175 | 3180 | 3180 | 3170 | 4506 |
| 328 | 20240903 | 135600 | 467726545 | 3180 | 3185 | 3185 | 3180 | 1639 |
| 329 | 20240903 | 135500 | 462514500 | 3190 | 3185 | 3190 | 3180 | 102 |
| 330 | 20240903 | 135400 | 462190105 | 3180 | 3180 | 3180 | 3180 | 0 |
| 331 | 20240903 | 135300 | 462190105 | 3180 | 3185 | 3185 | 3180 | 3398 |
| 332 | 20240903 | 135200 | 451373615 | 3185 | 3195 | 3195 | 3185 | 2476 |
| 333 | 20240903 | 135100 | 443478505 | 3190 | 3195 | 3195 | 3190 | 101 |
| 334 | 20240903 | 135000 | 443156310 | 3190 | 3190 | 3190 | 3190 | 130 |
| 335 | 20240903 | 134900 | 442741610 | 3190 | 3190 | 3190 | 3190 | 0 |
| 336 | 20240903 | 134800 | 442741610 | 3190 | 3190 | 3190 | 3190 | 0 |
| 337 | 20240903 | 134700 | 442741610 | 3190 | 3190 | 3190 | 3190 | 0 |
| 338 | 20240903 | 134600 | 442741610 | 3190 | 3190 | 3190 | 3190 | 168 |
| 339 | 20240903 | 134500 | 442205690 | 3195 | 3200 | 3200 | 3195 | 116 |
| 340 | 20240903 | 134400 | 441835055 | 3200 | 3200 | 3200 | 3200 | 10 |
| 341 | 20240903 | 134300 | 441803055 | 3200 | 3200 | 3200 | 3195 | 449 |
| 342 | 20240903 | 134200 | 440368255 | 3200 | 3200 | 3200 | 3200 | 0 |
| 343 | 20240903 | 134100 | 440368255 | 3200 | 3200 | 3200 | 3200 | 4 |
| 344 | 20240903 | 134000 | 440355455 | 3195 | 3195 | 3195 | 3195 | 500 |
| 345 | 20240903 | 133900 | 438757955 | 3195 | 3195 | 3195 | 3195 | 91 |
| 346 | 20240903 | 133800 | 438467210 | 3195 | 3195 | 3195 | 3195 | 60 |
| 347 | 20240903 | 133700 | 438275510 | 3195 | 3195 | 3195 | 3195 | 239 |
| 348 | 20240903 | 133600 | 437511905 | 3200 | 3190 | 3200 | 3190 | 827 |
| 349 | 20240903 | 133500 | 434872550 | 3190 | 3195 | 3195 | 3190 | 308 |
| 350 | 20240903 | 133400 | 433889990 | 3200 | 3200 | 3200 | 3200 | 10 |
| 351 | 20240903 | 133300 | 433857990 | 3195 | 3195 | 3195 | 3195 | 0 |
| 352 | 20240903 | 133200 | 433857990 | 3195 | 3200 | 3200 | 3190 | 1077 |
| 353 | 20240903 | 133100 | 430421960 | 3195 | 3195 | 3195 | 3195 | 1 |
| 354 | 20240903 | 133000 | 430418765 | 3190 | 3190 | 3190 | 3190 | 754 |
| 355 | 20240903 | 132900 | 428013505 | 3190 | 3190 | 3190 | 3190 | 300 |
| 356 | 20240903 | 132800 | 427056505 | 3185 | 3185 | 3185 | 3185 | 130 |
| 357 | 20240903 | 132700 | 426642455 | 3185 | 3185 | 3185 | 3185 | 1 |
| 358 | 20240903 | 132600 | 426639270 | 3185 | 3185 | 3185 | 3185 | 0 |
| 359 | 20240903 | 132500 | 426639270 | 3185 | 3185 | 3185 | 3185 | 13 |
| 360 | 20240903 | 132400 | 426597865 | 3190 | 3190 | 3190 | 3190 | 10 |
| 361 | 20240903 | 132300 | 426565965 | 3190 | 3185 | 3190 | 3185 | 347 |
| 362 | 20240903 | 132200 | 425460695 | 3185 | 3185 | 3185 | 3185 | 0 |
| 363 | 20240903 | 132100 | 425460695 | 3185 | 3185 | 3185 | 3185 | 39 |
| 364 | 20240903 | 132000 | 425336480 | 3185 | 3180 | 3185 | 3180 | 4482 |
| 365 | 20240903 | 131900 | 411080470 | 3185 | 3185 | 3185 | 3185 | 2335 |
| 366 | 20240903 | 131800 | 403643495 | 3190 | 3190 | 3190 | 3190 | 2646 |
| 367 | 20240903 | 131700 | 395202755 | 3190 | 3190 | 3200 | 3190 | 55 |
| 368 | 20240903 | 131600 | 395027295 | 3190 | 3190 | 3190 | 3185 | 341 |
| 369 | 20240903 | 131500 | 393939550 | 3190 | 3195 | 3195 | 3190 | 2675 |
| 370 | 20240903 | 131400 | 385406225 | 3190 | 3195 | 3195 | 3190 | 200 |
| 371 | 20240903 | 131300 | 384767885 | 3195 | 3195 | 3195 | 3195 | 92 |
| 372 | 20240903 | 131200 | 384473945 | 3195 | 3195 | 3195 | 3195 | 0 |
| 373 | 20240903 | 131100 | 384473945 | 3195 | 3195 | 3195 | 3195 | 0 |
| 374 | 20240903 | 131000 | 384473945 | 3195 | 3200 | 3200 | 3195 | 300 |
| 375 | 20240903 | 130900 | 383515420 | 3195 | 3195 | 3205 | 3195 | 29 |
| 376 | 20240903 | 130800 | 383422750 | 3195 | 3195 | 3195 | 3195 | 0 |
| 377 | 20240903 | 130700 | 383422750 | 3195 | 3195 | 3195 | 3195 | 0 |
| 378 | 20240903 | 130600 | 383422750 | 3195 | 3195 | 3195 | 3195 | 0 |
| 379 | 20240903 | 130500 | 383422750 | 3195 | 3195 | 3195 | 3195 | 0 |
| 380 | 20240903 | 130400 | 383422750 | 3195 | 3195 | 3195 | 3195 | 0 |
| 381 | 20240903 | 130300 | 383422750 | 3195 | 3195 | 3195 | 3195 | 0 |
| 382 | 20240903 | 130200 | 383422750 | 3195 | 3195 | 3195 | 3195 | 573 |
| 383 | 20240903 | 130100 | 381592015 | 3195 | 3195 | 3195 | 3195 | 1001 |
| 384 | 20240903 | 130000 | 378393820 | 3185 | 3185 | 3185 | 3185 | 95 |
| 385 | 20240903 | 125900 | 378091245 | 3190 | 3190 | 3190 | 3190 | 10 |
| 386 | 20240903 | 125800 | 378059345 | 3195 | 3185 | 3195 | 3185 | 1150 |
| 387 | 20240903 | 125700 | 374389065 | 3190 | 3190 | 3190 | 3190 | 26 |
| 388 | 20240903 | 125600 | 374306125 | 3190 | 3190 | 3190 | 3190 | 0 |
| 389 | 20240903 | 125500 | 374306125 | 3190 | 3190 | 3190 | 3190 | 0 |
| 390 | 20240903 | 125400 | 374306125 | 3190 | 3190 | 3190 | 3190 | 0 |
| 391 | 20240903 | 125300 | 374306125 | 3190 | 3190 | 3190 | 3190 | 622 |
| 392 | 20240903 | 125200 | 372321945 | 3195 | 3195 | 3195 | 3195 | 0 |
| 393 | 20240903 | 125100 | 372321945 | 3195 | 3195 | 3195 | 3195 | 0 |
| 394 | 20240903 | 125000 | 372321945 | 3195 | 3195 | 3195 | 3195 | 100 |
| 395 | 20240903 | 124900 | 372002445 | 3195 | 3195 | 3195 | 3195 | 473 |
| 396 | 20240903 | 124800 | 370491210 | 3195 | 3195 | 3195 | 3195 | 2 |
| 397 | 20240903 | 124700 | 370484820 | 3190 | 3190 | 3190 | 3190 | 32 |
| 398 | 20240903 | 124600 | 370382740 | 3190 | 3190 | 3190 | 3190 | 0 |
| 399 | 20240903 | 124500 | 370382740 | 3190 | 3190 | 3190 | 3190 | 0 |
| 400 | 20240903 | 124400 | 370382740 | 3190 | 3190 | 3190 | 3190 | 20 |
| 401 | 20240903 | 124300 | 370318940 | 3190 | 3185 | 3190 | 3185 | 105 |
| 402 | 20240903 | 124200 | 369984490 | 3190 | 3190 | 3190 | 3190 | 10 |
| 403 | 20240903 | 124100 | 369952590 | 3190 | 3190 | 3190 | 3190 | 3 |
| 404 | 20240903 | 124000 | 369943020 | 3185 | 3185 | 3185 | 3185 | 0 |
| 405 | 20240903 | 123900 | 369943020 | 3185 | 3190 | 3190 | 3185 | 99 |
| 406 | 20240903 | 123800 | 369627610 | 3195 | 3195 | 3195 | 3195 | 1 |
| 407 | 20240903 | 123700 | 369624415 | 3195 | 3190 | 3195 | 3190 | 2 |
| 408 | 20240903 | 123600 | 369618030 | 3195 | 3195 | 3195 | 3195 | 0 |
| 409 | 20240903 | 123500 | 369618030 | 3195 | 3190 | 3195 | 3185 | 2341 |
| 410 | 20240903 | 123400 | 362161330 | 3190 | 3190 | 3190 | 3190 | 136 |
| 411 | 20240903 | 123300 | 361727490 | 3190 | 3190 | 3190 | 3190 | 276 |
| 412 | 20240903 | 123200 | 360847050 | 3195 | 3195 | 3195 | 3195 | 0 |
| 413 | 20240903 | 123100 | 360847050 | 3195 | 3195 | 3195 | 3195 | 13 |
| 414 | 20240903 | 123000 | 360805515 | 3200 | 3200 | 3200 | 3200 | 18 |
| 415 | 20240903 | 122900 | 360747915 | 3200 | 3200 | 3200 | 3200 | 0 |
| 416 | 20240903 | 122800 | 360747915 | 3200 | 3200 | 3200 | 3200 | 21 |
| 417 | 20240903 | 122700 | 360680715 | 3190 | 3190 | 3190 | 3190 | 0 |
| 418 | 20240903 | 122600 | 360680715 | 3190 | 3190 | 3190 | 3190 | 0 |
| 419 | 20240903 | 122500 | 360680715 | 3190 | 3190 | 3190 | 3190 | 0 |
| 420 | 20240903 | 122400 | 360680715 | 3190 | 3190 | 3190 | 3190 | 19 |
| 421 | 20240903 | 122300 | 360620105 | 3190 | 3190 | 3190 | 3190 | 505 |
| 422 | 20240903 | 122200 | 359009155 | 3190 | 3190 | 3190 | 3190 | 26 |
| 423 | 20240903 | 122100 | 358926215 | 3185 | 3185 | 3185 | 3185 | 1 |
| 424 | 20240903 | 122000 | 358923030 | 3185 | 3205 | 3205 | 3185 | 1020 |
| 425 | 20240903 | 121900 | 355672710 | 3205 | 3205 | 3205 | 3205 | 0 |
| 426 | 20240903 | 121800 | 355672710 | 3205 | 3205 | 3205 | 3205 | 300 |
| 427 | 20240903 | 121700 | 354711210 | 3205 | 3205 | 3205 | 3205 | 662 |
| 428 | 20240903 | 121600 | 352589500 | 3205 | 3205 | 3205 | 3205 | 370 |
| 429 | 20240903 | 121500 | 351403650 | 3205 | 3205 | 3205 | 3205 | 624 |
| 430 | 20240903 | 121400 | 349403730 | 3205 | 3205 | 3205 | 3205 | 2 |
| 431 | 20240903 | 121300 | 349397320 | 3200 | 3195 | 3200 | 3195 | 1564 |
| 432 | 20240903 | 121200 | 344396430 | 3195 | 3195 | 3195 | 3195 | 0 |
| 433 | 20240903 | 121100 | 344396430 | 3195 | 3195 | 3195 | 3195 | 0 |
| 434 | 20240903 | 121000 | 344396430 | 3195 | 3195 | 3195 | 3195 | 0 |
| 435 | 20240903 | 120900 | 344396430 | 3195 | 3195 | 3195 | 3195 | 9 |
| 436 | 20240903 | 120800 | 344367675 | 3195 | 3180 | 3195 | 3180 | 558 |
| 437 | 20240903 | 120700 | 342593190 | 3185 | 3185 | 3185 | 3185 | 2044 |
| 438 | 20240903 | 120600 | 336083050 | 3185 | 3195 | 3200 | 3185 | 836 |
| 439 | 20240903 | 120500 | 333417480 | 3200 | 3200 | 3200 | 3200 | 12 |
| 440 | 20240903 | 120400 | 333379080 | 3195 | 3195 | 3195 | 3195 | 1180 |
| 441 | 20240903 | 120300 | 329608980 | 3195 | 3195 | 3195 | 3195 | 289 |
| 442 | 20240903 | 120200 | 328685625 | 3195 | 3195 | 3195 | 3195 | 0 |
| 443 | 20240903 | 120100 | 328685625 | 3195 | 3190 | 3195 | 3190 | 478 |
| 444 | 20240903 | 120000 | 327159865 | 3190 | 3190 | 3190 | 3190 | 300 |
| 445 | 20240903 | 115900 | 326202865 | 3190 | 3190 | 3190 | 3190 | 148 |
| 446 | 20240903 | 115800 | 325730745 | 3190 | 3190 | 3190 | 3190 | 20 |
| 447 | 20240903 | 115700 | 325666945 | 3195 | 3195 | 3195 | 3195 | 1 |
| 448 | 20240903 | 115600 | 325663750 | 3195 | 3190 | 3195 | 3190 | 940 |
| 449 | 20240903 | 115500 | 322663525 | 3190 | 3190 | 3190 | 3190 | 0 |
| 450 | 20240903 | 115400 | 322663525 | 3190 | 3190 | 3190 | 3190 | 800 |
| 451 | 20240903 | 115300 | 320111525 | 3195 | 3195 | 3195 | 3185 | 1347 |
| 452 | 20240903 | 115200 | 315819175 | 3195 | 3195 | 3195 | 3195 | 0 |
| 453 | 20240903 | 115100 | 315819175 | 3195 | 3195 | 3195 | 3195 | 0 |
| 454 | 20240903 | 115000 | 315819175 | 3195 | 3195 | 3195 | 3195 | 2384 |
| 455 | 20240903 | 114900 | 308202295 | 3200 | 3200 | 3200 | 3200 | 2 |
| 456 | 20240903 | 114800 | 308195895 | 3195 | 3195 | 3195 | 3195 | 100 |
| 457 | 20240903 | 114700 | 307876395 | 3200 | 3200 | 3200 | 3200 | 214 |
| 458 | 20240903 | 114600 | 307191595 | 3205 | 3205 | 3205 | 3205 | 0 |
| 459 | 20240903 | 114500 | 307191595 | 3205 | 3205 | 3205 | 3205 | 50 |
| 460 | 20240903 | 114400 | 307031345 | 3205 | 3205 | 3205 | 3205 | 0 |
| 461 | 20240903 | 114300 | 307031345 | 3205 | 3205 | 3205 | 3205 | 0 |
| 462 | 20240903 | 114200 | 307031345 | 3205 | 3205 | 3205 | 3205 | 0 |
| 463 | 20240903 | 114100 | 307031345 | 3205 | 3205 | 3205 | 3205 | 50 |
| 464 | 20240903 | 114000 | 306871095 | 3195 | 3195 | 3195 | 3195 | 0 |
| 465 | 20240903 | 113900 | 306871095 | 3195 | 3195 | 3195 | 3195 | 300 |
| 466 | 20240903 | 113800 | 305912595 | 3195 | 3195 | 3195 | 3195 | 0 |
| 467 | 20240903 | 113700 | 305912595 | 3195 | 3195 | 3195 | 3195 | 0 |
| 468 | 20240903 | 113600 | 305912595 | 3195 | 3195 | 3195 | 3195 | 273 |
| 469 | 20240903 | 113500 | 305040360 | 3205 | 3205 | 3205 | 3205 | 50 |
| 470 | 20240903 | 113400 | 304880110 | 3205 | 3205 | 3205 | 3205 | 2 |
| 471 | 20240903 | 113300 | 304873700 | 3200 | 3200 | 3200 | 3200 | 29 |
| 472 | 20240903 | 113200 | 304780900 | 3195 | 3195 | 3195 | 3195 | 1200 |
| 473 | 20240903 | 113100 | 300946900 | 3200 | 3200 | 3200 | 3200 | 1120 |
| 474 | 20240903 | 113000 | 297362900 | 3200 | 3200 | 3200 | 3200 | 0 |
| 475 | 20240903 | 112900 | 297362900 | 3200 | 3200 | 3200 | 3200 | 0 |
| 476 | 20240903 | 112800 | 297362900 | 3200 | 3200 | 3200 | 3200 | 83 |
| 477 | 20240903 | 112700 | 297097300 | 3200 | 3195 | 3200 | 3190 | 21 |
| 478 | 20240903 | 112600 | 297030255 | 3200 | 3200 | 3200 | 3200 | 25 |
| 479 | 20240903 | 112500 | 296950255 | 3190 | 3190 | 3190 | 3190 | 0 |
| 480 | 20240903 | 112400 | 296950255 | 3190 | 3190 | 3190 | 3190 | 10 |
| 481 | 20240903 | 112300 | 296918355 | 3200 | 3200 | 3200 | 3200 | 187 |
| 482 | 20240903 | 112200 | 296319955 | 3200 | 3200 | 3200 | 3200 | 5 |
| 483 | 20240903 | 112100 | 296303955 | 3200 | 3200 | 3200 | 3200 | 10 |
| 484 | 20240903 | 112000 | 296271955 | 3190 | 3190 | 3190 | 3190 | 300 |
| 485 | 20240903 | 111900 | 295314955 | 3185 | 3190 | 3190 | 3185 | 6 |
| 486 | 20240903 | 111800 | 295295830 | 3185 | 3195 | 3195 | 3185 | 2317 |
| 487 | 20240903 | 111700 | 287908085 | 3200 | 3200 | 3200 | 3200 | 8000 |
| 488 | 20240903 | 111600 | 262308085 | 3200 | 3200 | 3200 | 3200 | 10 |
| 489 | 20240903 | 111500 | 262276085 | 3195 | 3200 | 3200 | 3195 | 1597 |
| 490 | 20240903 | 111400 | 257172890 | 3210 | 3210 | 3210 | 3200 | 3748 |
| 491 | 20240903 | 111300 | 245170115 | 3210 | 3210 | 3210 | 3210 | 1423 |
| 492 | 20240903 | 111200 | 240602285 | 3215 | 3215 | 3215 | 3215 | 0 |
| 493 | 20240903 | 111100 | 240602285 | 3215 | 3215 | 3215 | 3215 | 2 |
| 494 | 20240903 | 111000 | 240595855 | 3215 | 3215 | 3215 | 3215 | 0 |
| 495 | 20240903 | 110900 | 240595855 | 3215 | 3215 | 3215 | 3215 | 164 |
| 496 | 20240903 | 110800 | 240068595 | 3220 | 3215 | 3220 | 3215 | 2 |
| 497 | 20240903 | 110700 | 240062160 | 3215 | 3210 | 3215 | 3210 | 305 |
| 498 | 20240903 | 110600 | 239081610 | 3210 | 3210 | 3210 | 3210 | 301 |
| 499 | 20240903 | 110500 | 238115400 | 3210 | 3210 | 3210 | 3210 | 1 |
| 500 | 20240903 | 110400 | 238112190 | 3220 | 3220 | 3220 | 3220 | 10 |
| 501 | 20240903 | 110300 | 238079990 | 3210 | 3210 | 3210 | 3210 | 1 |
| 502 | 20240903 | 110200 | 238076780 | 3220 | 3210 | 3220 | 3210 | 37 |
| 503 | 20240903 | 110100 | 237957810 | 3205 | 3205 | 3205 | 3205 | 0 |
| 504 | 20240903 | 110000 | 237957810 | 3205 | 3220 | 3220 | 3205 | 719 |
| 505 | 20240903 | 105900 | 235653295 | 3210 | 3225 | 3225 | 3210 | 1788 |
| 506 | 20240903 | 105800 | 229913375 | 3230 | 3230 | 3230 | 3230 | 0 |
| 507 | 20240903 | 105700 | 229913375 | 3230 | 3230 | 3230 | 3230 | 0 |
| 508 | 20240903 | 105600 | 229913375 | 3230 | 3230 | 3230 | 3230 | 1 |
| 509 | 20240903 | 105500 | 229910145 | 3225 | 3225 | 3225 | 3225 | 1 |
| 510 | 20240903 | 105400 | 229906920 | 3230 | 3230 | 3230 | 3230 | 0 |
| 511 | 20240903 | 105300 | 229906920 | 3230 | 3225 | 3230 | 3225 | 200 |
| 512 | 20240903 | 105200 | 229261915 | 3220 | 3220 | 3220 | 3220 | 0 |
| 513 | 20240903 | 105100 | 229261915 | 3220 | 3220 | 3220 | 3220 | 0 |
| 514 | 20240903 | 105000 | 229261915 | 3220 | 3220 | 3220 | 3220 | 21 |
| 515 | 20240903 | 104900 | 229194295 | 3235 | 3235 | 3235 | 3235 | 0 |
| 516 | 20240903 | 104800 | 229194295 | 3235 | 3235 | 3235 | 3235 | 0 |
| 517 | 20240903 | 104700 | 229194295 | 3235 | 3235 | 3235 | 3235 | 0 |
| 518 | 20240903 | 104600 | 229194295 | 3235 | 3235 | 3235 | 3235 | 5 |
| 519 | 20240903 | 104500 | 229178120 | 3235 | 3210 | 3235 | 3205 | 76 |
| 520 | 20240903 | 104400 | 228934170 | 3250 | 3210 | 3250 | 3210 | 205 |
| 521 | 20240903 | 104300 | 228273045 | 3210 | 3210 | 3210 | 3210 | 87 |
| 522 | 20240903 | 104200 | 227993775 | 3210 | 3210 | 3210 | 3210 | 0 |
| 523 | 20240903 | 104100 | 227993775 | 3210 | 3200 | 3210 | 3200 | 738 |
| 524 | 20240903 | 104000 | 225632155 | 3210 | 3210 | 3210 | 3210 | 1 |
| 525 | 20240903 | 103900 | 225628945 | 3200 | 3200 | 3200 | 3200 | 0 |
| 526 | 20240903 | 103800 | 225628945 | 3200 | 3200 | 3200 | 3200 | 0 |
| 527 | 20240903 | 103700 | 225628945 | 3200 | 3200 | 3200 | 3200 | 0 |
| 528 | 20240903 | 103600 | 225628945 | 3200 | 3200 | 3200 | 3200 | 486 |
| 529 | 20240903 | 103500 | 224073745 | 3210 | 3210 | 3210 | 3210 | 10 |
| 530 | 20240903 | 103400 | 224041645 | 3210 | 3210 | 3210 | 3210 | 1564 |
| 531 | 20240903 | 103300 | 219021205 | 3195 | 3195 | 3195 | 3195 | 0 |
| 532 | 20240903 | 103200 | 219021205 | 3195 | 3195 | 3195 | 3195 | 0 |
| 533 | 20240903 | 103100 | 219021205 | 3195 | 3195 | 3195 | 3195 | 0 |
| 534 | 20240903 | 103000 | 219021205 | 3195 | 3195 | 3195 | 3195 | 0 |
| 535 | 20240903 | 102900 | 219021205 | 3195 | 3195 | 3195 | 3195 | 0 |
| 536 | 20240903 | 102800 | 219021205 | 3195 | 3195 | 3195 | 3195 | 0 |
| 537 | 20240903 | 102700 | 219021205 | 3195 | 3195 | 3195 | 3195 | 1 |
| 538 | 20240903 | 102600 | 219018010 | 3210 | 3195 | 3210 | 3195 | 19 |
| 539 | 20240903 | 102500 | 218957245 | 3195 | 3195 | 3195 | 3195 | 1 |
| 540 | 20240903 | 102400 | 218954050 | 3210 | 3210 | 3210 | 3210 | 45 |
| 541 | 20240903 | 102300 | 218809600 | 3210 | 3210 | 3210 | 3210 | 0 |
| 542 | 20240903 | 102200 | 218809600 | 3210 | 3210 | 3210 | 3210 | 0 |
| 543 | 20240903 | 102100 | 218809600 | 3210 | 3210 | 3210 | 3210 | 0 |
| 544 | 20240903 | 102000 | 218809600 | 3210 | 3210 | 3210 | 3210 | 0 |
| 545 | 20240903 | 101900 | 218809600 | 3210 | 3210 | 3210 | 3210 | 4 |
| 546 | 20240903 | 101800 | 218796760 | 3200 | 3200 | 3200 | 3200 | 0 |
| 547 | 20240903 | 101700 | 218796760 | 3200 | 3200 | 3200 | 3200 | 0 |
| 548 | 20240903 | 101600 | 218796760 | 3200 | 3200 | 3200 | 3200 | 109 |
| 549 | 20240903 | 101500 | 218447960 | 3195 | 3195 | 3195 | 3195 | 0 |
| 550 | 20240903 | 101400 | 218447960 | 3195 | 3195 | 3195 | 3195 | 0 |
| 551 | 20240903 | 101300 | 218447960 | 3195 | 3195 | 3195 | 3195 | 26 |
| 552 | 20240903 | 101200 | 218364890 | 3195 | 3195 | 3195 | 3195 | 0 |
| 553 | 20240903 | 101100 | 218364890 | 3195 | 3195 | 3195 | 3195 | 0 |
| 554 | 20240903 | 101000 | 218364890 | 3195 | 3195 | 3195 | 3195 | 700 |
| 555 | 20240903 | 100900 | 216128390 | 3195 | 3195 | 3210 | 3190 | 2709 |
| 556 | 20240903 | 100800 | 207481365 | 3195 | 3195 | 3195 | 3195 | 0 |
| 557 | 20240903 | 100700 | 207481365 | 3195 | 3200 | 3200 | 3195 | 300 |
| 558 | 20240903 | 100600 | 206522860 | 3195 | 3195 | 3195 | 3195 | 36 |
| 559 | 20240903 | 100500 | 206407840 | 3190 | 3205 | 3205 | 3190 | 25 |
| 560 | 20240903 | 100400 | 206328030 | 3210 | 3210 | 3210 | 3210 | 25 |
| 561 | 20240903 | 100300 | 206247780 | 3190 | 3195 | 3195 | 3190 | 101 |
| 562 | 20240903 | 100200 | 205925460 | 3195 | 3195 | 3195 | 3195 | 0 |
| 563 | 20240903 | 100100 | 205925460 | 3195 | 3195 | 3195 | 3195 | 30 |
| 564 | 20240903 | 100000 | 205829610 | 3195 | 3195 | 3195 | 3195 | 0 |
| 565 | 20240903 | 095900 | 205829610 | 3195 | 3210 | 3210 | 3195 | 2148 |
| 566 | 20240903 | 095800 | 198966735 | 3210 | 3210 | 3210 | 3210 | 23 |
| 567 | 20240903 | 095700 | 198892905 | 3195 | 3195 | 3195 | 3195 | 0 |
| 568 | 20240903 | 095600 | 198892905 | 3195 | 3195 | 3195 | 3195 | 0 |
| 569 | 20240903 | 095500 | 198892905 | 3195 | 3195 | 3195 | 3195 | 83 |
| 570 | 20240903 | 095400 | 198627720 | 3195 | 3195 | 3195 | 3195 | 200 |
| 571 | 20240903 | 095300 | 197988720 | 3195 | 3195 | 3195 | 3195 | 7 |
| 572 | 20240903 | 095200 | 197966355 | 3195 | 3210 | 3210 | 3195 | 82 |
| 573 | 20240903 | 095100 | 197703165 | 3190 | 3190 | 3190 | 3190 | 8 |
| 574 | 20240903 | 095000 | 197677645 | 3190 | 3195 | 3195 | 3190 | 479 |
| 575 | 20240903 | 094900 | 196147390 | 3195 | 3210 | 3210 | 3195 | 735 |
| 576 | 20240903 | 094800 | 193795445 | 3210 | 3210 | 3210 | 3210 | 5 |
| 577 | 20240903 | 094700 | 193779395 | 3210 | 3195 | 3210 | 3195 | 850 |
| 578 | 20240903 | 094600 | 191059495 | 3195 | 3195 | 3195 | 3195 | 259 |
| 579 | 20240903 | 094500 | 190231990 | 3190 | 3205 | 3210 | 3190 | 5017 |
| 580 | 20240903 | 094400 | 174205920 | 3205 | 3210 | 3210 | 3205 | 51 |
| 581 | 20240903 | 094300 | 174042235 | 3210 | 3210 | 3210 | 3210 | 8 |
| 582 | 20240903 | 094200 | 174016555 | 3210 | 3210 | 3210 | 3210 | 32 |
| 583 | 20240903 | 094100 | 173913835 | 3220 | 3230 | 3230 | 3220 | 310 |
| 584 | 20240903 | 094000 | 172915565 | 3230 | 3230 | 3230 | 3230 | 33 |
| 585 | 20240903 | 093900 | 172808975 | 3220 | 3220 | 3230 | 3220 | 466 |
| 586 | 20240903 | 093800 | 171308115 | 3220 | 3220 | 3225 | 3220 | 125 |
| 587 | 20240903 | 093700 | 170905610 | 3220 | 3215 | 3220 | 3215 | 310 |
| 588 | 20240903 | 093600 | 169907660 | 3215 | 3220 | 3220 | 3215 | 26 |
| 589 | 20240903 | 093500 | 169823990 | 3220 | 3215 | 3220 | 3215 | 515 |
| 590 | 20240903 | 093400 | 168165790 | 3210 | 3205 | 3210 | 3205 | 35 |
| 591 | 20240903 | 093300 | 168053475 | 3195 | 3195 | 3195 | 3195 | 0 |
| 592 | 20240903 | 093200 | 168053475 | 3195 | 3195 | 3200 | 3195 | 577 |
| 593 | 20240903 | 093100 | 166209810 | 3195 | 3220 | 3220 | 3195 | 372 |
| 594 | 20240903 | 093000 | 165020210 | 3225 | 3225 | 3225 | 3225 | 4 |
| 595 | 20240903 | 092900 | 165007310 | 3215 | 3205 | 3215 | 3205 | 3166 |
| 596 | 20240903 | 092800 | 154829320 | 3205 | 3215 | 3215 | 3205 | 502 |
| 597 | 20240903 | 092700 | 153215400 | 3215 | 3215 | 3215 | 3215 | 1 |
| 598 | 20240903 | 092600 | 153212185 | 3215 | 3215 | 3215 | 3215 | 69 |
| 599 | 20240903 | 092500 | 152990350 | 3220 | 3215 | 3220 | 3200 | 3228 |
| 600 | 20240903 | 092400 | 142619460 | 3215 | 3215 | 3215 | 3210 | 1061 |
| 601 | 20240903 | 092300 | 139209845 | 3215 | 3210 | 3220 | 3210 | 2467 |
| 602 | 20240903 | 092200 | 131284515 | 3205 | 3200 | 3205 | 3195 | 914 |
| 603 | 20240903 | 092100 | 128355570 | 3195 | 3200 | 3200 | 3195 | 80 |
| 604 | 20240903 | 092000 | 128099820 | 3200 | 3190 | 3200 | 3185 | 2839 |
| 605 | 20240903 | 091900 | 119028200 | 3190 | 3190 | 3190 | 3190 | 3 |
| 606 | 20240903 | 091800 | 119018630 | 3195 | 3195 | 3195 | 3195 | 1 |
| 607 | 20240903 | 091700 | 119015435 | 3195 | 3180 | 3195 | 3180 | 793 |
| 608 | 20240903 | 091600 | 116491045 | 3180 | 3180 | 3180 | 3175 | 178 |
| 609 | 20240903 | 091500 | 115925375 | 3175 | 3175 | 3175 | 3175 | 1031 |
| 610 | 20240903 | 091400 | 112651950 | 3170 | 3180 | 3185 | 3170 | 3632 |
| 611 | 20240903 | 091300 | 101114150 | 3180 | 3195 | 3195 | 3180 | 1237 |
| 612 | 20240903 | 091200 | 97172590 | 3200 | 3200 | 3200 | 3200 | 94 |
| 613 | 20240903 | 091100 | 96871790 | 3200 | 3200 | 3200 | 3200 | 1 |
| 614 | 20240903 | 091000 | 96868590 | 3200 | 3195 | 3200 | 3185 | 1670 |
| 615 | 20240903 | 090900 | 91539265 | 3195 | 3200 | 3200 | 3195 | 24 |
| 616 | 20240903 | 090800 | 91462520 | 3195 | 3195 | 3195 | 3195 | 122 |
| 617 | 20240903 | 090700 | 91072730 | 3200 | 3200 | 3200 | 3200 | 0 |
| 618 | 20240903 | 090600 | 91072730 | 3200 | 3190 | 3200 | 3185 | 1597 |
| 619 | 20240903 | 090500 | 85982400 | 3190 | 3200 | 3200 | 3190 | 2721 |
| 620 | 20240903 | 090400 | 77291555 | 3200 | 3205 | 3205 | 3200 | 228 |
| 621 | 20240903 | 090300 | 76561945 | 3195 | 3200 | 3200 | 3195 | 1875 |
| 622 | 20240903 | 090200 | 70562175 | 3200 | 3210 | 3220 | 3200 | 3237 |
| 623 | 20240903 | 090100 | 60182345 | 3210 | 3200 | 3210 | 3195 | 2375 |
| 624 | 20240903 | 090000 | 52573545 | 3190 | 3170 | 3220 | 3170 | 16515 |