30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 185800 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 9225 |
| 3 | 20240903 | 185700 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 4 | 20240903 | 185600 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 5 | 20240903 | 185500 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 6 | 20240903 | 185400 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 7 | 20240903 | 185300 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 8 | 20240903 | 185200 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 9 | 20240903 | 185100 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 10 | 20240903 | 185000 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 11 | 20240903 | 184900 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 12 | 20240903 | 184800 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 13 | 20240903 | 184700 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 14 | 20240903 | 184600 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 15 | 20240903 | 184500 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 16 | 20240903 | 184400 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 17 | 20240903 | 184300 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 18 | 20240903 | 184200 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 19 | 20240903 | 184100 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 20 | 20240903 | 184000 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 21 | 20240903 | 183900 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 22 | 20240903 | 183800 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 23 | 20240903 | 183700 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 24 | 20240903 | 183600 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 25 | 20240903 | 183500 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 26 | 20240903 | 183400 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 27 | 20240903 | 183300 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 28 | 20240903 | 183200 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 29 | 20240903 | 183100 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 30 | 20240903 | 183000 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 31 | 20240903 | 182900 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 32 | 20240903 | 182800 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 9225 |
| 33 | 20240903 | 182700 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 34 | 20240903 | 182600 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 35 | 20240903 | 182500 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 36 | 20240903 | 182400 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 37 | 20240903 | 182300 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 38 | 20240903 | 182200 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 39 | 20240903 | 182100 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 40 | 20240903 | 182000 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 41 | 20240903 | 181900 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 42 | 20240903 | 181800 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 43 | 20240903 | 181700 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 44 | 20240903 | 181600 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 45 | 20240903 | 181500 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 46 | 20240903 | 181400 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 47 | 20240903 | 181300 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 48 | 20240903 | 181200 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 49 | 20240903 | 181100 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 50 | 20240903 | 181000 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 51 | 20240903 | 180900 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 52 | 20240903 | 180800 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 53 | 20240903 | 180700 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 54 | 20240903 | 180600 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 55 | 20240903 | 180500 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 56 | 20240903 | 180400 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 57 | 20240903 | 180300 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 58 | 20240903 | 180200 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 59 | 20240903 | 180100 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 60 | 20240903 | 180000 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 61 | 20240903 | 175900 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 62 | 20240903 | 175800 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 9225 |
| 63 | 20240903 | 175700 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 64 | 20240903 | 175600 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 65 | 20240903 | 175500 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 66 | 20240903 | 175400 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 67 | 20240903 | 175300 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 68 | 20240903 | 175200 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 69 | 20240903 | 175100 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 70 | 20240903 | 175000 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 71 | 20240903 | 174900 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 72 | 20240903 | 174800 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 73 | 20240903 | 174700 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 74 | 20240903 | 174600 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 75 | 20240903 | 174500 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 76 | 20240903 | 174400 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 77 | 20240903 | 174300 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 78 | 20240903 | 174200 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 79 | 20240903 | 174100 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 80 | 20240903 | 174000 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 81 | 20240903 | 173900 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 82 | 20240903 | 173800 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 83 | 20240903 | 173700 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 84 | 20240903 | 173600 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 85 | 20240903 | 173500 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 86 | 20240903 | 173400 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 87 | 20240903 | 173300 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 88 | 20240903 | 173200 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 89 | 20240903 | 173100 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 90 | 20240903 | 173000 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 91 | 20240903 | 172900 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 92 | 20240903 | 172800 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 9225 |
| 93 | 20240903 | 172700 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 94 | 20240903 | 172600 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 95 | 20240903 | 172500 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 96 | 20240903 | 172400 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 97 | 20240903 | 172300 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 98 | 20240903 | 172200 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 99 | 20240903 | 172100 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 100 | 20240903 | 172000 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 101 | 20240903 | 171900 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 102 | 20240903 | 171800 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 103 | 20240903 | 171700 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 104 | 20240903 | 171600 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 105 | 20240903 | 171500 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 106 | 20240903 | 171400 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 107 | 20240903 | 171300 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 108 | 20240903 | 171200 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 109 | 20240903 | 171100 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 110 | 20240903 | 171000 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 111 | 20240903 | 170900 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 112 | 20240903 | 170800 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 113 | 20240903 | 170700 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 114 | 20240903 | 170600 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 115 | 20240903 | 170500 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 116 | 20240903 | 170400 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 117 | 20240903 | 170300 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 118 | 20240903 | 170200 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 119 | 20240903 | 170100 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 120 | 20240903 | 170000 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 121 | 20240903 | 165900 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 122 | 20240903 | 165800 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 9225 |
| 123 | 20240903 | 165700 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 124 | 20240903 | 165600 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 125 | 20240903 | 165500 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 126 | 20240903 | 165400 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 127 | 20240903 | 165300 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 128 | 20240903 | 165200 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 129 | 20240903 | 165100 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 130 | 20240903 | 165000 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 131 | 20240903 | 164900 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 132 | 20240903 | 164800 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 133 | 20240903 | 164700 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 134 | 20240903 | 164600 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 135 | 20240903 | 164500 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 136 | 20240903 | 164400 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 137 | 20240903 | 164300 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 138 | 20240903 | 164200 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 139 | 20240903 | 164100 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 140 | 20240903 | 164000 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 141 | 20240903 | 163900 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 142 | 20240903 | 163800 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 143 | 20240903 | 163700 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 144 | 20240903 | 163600 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 145 | 20240903 | 163500 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 146 | 20240903 | 163400 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 147 | 20240903 | 163300 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 148 | 20240903 | 163200 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 149 | 20240903 | 163100 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 150 | 20240903 | 163000 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 151 | 20240903 | 162900 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 152 | 20240903 | 162800 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 9225 |
| 153 | 20240903 | 162700 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 154 | 20240903 | 162600 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 155 | 20240903 | 162500 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 156 | 20240903 | 162400 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 157 | 20240903 | 162300 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 158 | 20240903 | 162200 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 159 | 20240903 | 162100 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 160 | 20240903 | 162000 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 161 | 20240903 | 161900 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 162 | 20240903 | 161800 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 163 | 20240903 | 161700 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 164 | 20240903 | 161600 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 165 | 20240903 | 161500 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 166 | 20240903 | 161400 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 167 | 20240903 | 161300 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 168 | 20240903 | 161200 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 169 | 20240903 | 161100 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 170 | 20240903 | 161000 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 171 | 20240903 | 160900 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 172 | 20240903 | 160800 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 173 | 20240903 | 160700 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 174 | 20240903 | 160600 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 175 | 20240903 | 160500 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 176 | 20240903 | 160400 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 177 | 20240903 | 160300 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 178 | 20240903 | 160200 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 179 | 20240903 | 160100 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 180 | 20240903 | 160000 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 181 | 20240903 | 155900 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 182 | 20240903 | 155800 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 9225 |
| 183 | 20240903 | 155700 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 184 | 20240903 | 155600 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 185 | 20240903 | 155500 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 186 | 20240903 | 155400 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 187 | 20240903 | 155300 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 188 | 20240903 | 155200 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 189 | 20240903 | 155100 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 190 | 20240903 | 155000 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 191 | 20240903 | 154900 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 192 | 20240903 | 154800 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 193 | 20240903 | 154700 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 194 | 20240903 | 154600 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 195 | 20240903 | 154500 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 196 | 20240903 | 154400 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 197 | 20240903 | 154300 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 198 | 20240903 | 154200 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 199 | 20240903 | 154100 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 200 | 20240903 | 154000 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 201 | 20240903 | 153900 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 202 | 20240903 | 153800 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 203 | 20240903 | 153700 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 204 | 20240903 | 153600 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 205 | 20240903 | 153500 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 206 | 20240903 | 153400 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 207 | 20240903 | 153300 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 208 | 20240903 | 153200 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 209 | 20240903 | 153100 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 210 | 20240903 | 153000 | 1864013165 | 4220 | 4220 | 4220 | 4220 | 9225 |
| 211 | 20240903 | 152900 | 1825083665 | 4225 | 4225 | 4225 | 4225 | 0 |
| 212 | 20240903 | 152800 | 1825083665 | 4225 | 4225 | 4225 | 4225 | 0 |
| 213 | 20240903 | 152700 | 1825083665 | 4225 | 4225 | 4225 | 4225 | 0 |
| 214 | 20240903 | 152600 | 1825083665 | 4225 | 4225 | 4225 | 4225 | 0 |
| 215 | 20240903 | 152500 | 1825083665 | 4225 | 4225 | 4225 | 4225 | 0 |
| 216 | 20240903 | 152400 | 1825083665 | 4225 | 4225 | 4225 | 4225 | 0 |
| 217 | 20240903 | 152300 | 1825083665 | 4225 | 4225 | 4225 | 4225 | 0 |
| 218 | 20240903 | 152200 | 1825083665 | 4225 | 4225 | 4225 | 4225 | 0 |
| 219 | 20240903 | 152100 | 1825083665 | 4225 | 4225 | 4225 | 4225 | 0 |
| 220 | 20240903 | 152000 | 1825083665 | 4225 | 4225 | 4225 | 4225 | 0 |
| 221 | 20240903 | 151900 | 1825083665 | 4225 | 4230 | 4235 | 4225 | 1960 |
| 222 | 20240903 | 151800 | 1816790570 | 4230 | 4235 | 4235 | 4230 | 614 |
| 223 | 20240903 | 151700 | 1814190895 | 4240 | 4240 | 4240 | 4240 | 30 |
| 224 | 20240903 | 151600 | 1814063695 | 4240 | 4235 | 4240 | 4235 | 615 |
| 225 | 20240903 | 151500 | 1811459120 | 4235 | 4235 | 4235 | 4235 | 170 |
| 226 | 20240903 | 151400 | 1810739170 | 4240 | 4240 | 4240 | 4240 | 0 |
| 227 | 20240903 | 151300 | 1810739170 | 4240 | 4240 | 4240 | 4240 | 197 |
| 228 | 20240903 | 151200 | 1809903890 | 4240 | 4235 | 4240 | 4235 | 715 |
| 229 | 20240903 | 151100 | 1806875850 | 4240 | 4240 | 4240 | 4240 | 386 |
| 230 | 20240903 | 151000 | 1805239210 | 4245 | 4240 | 4245 | 4235 | 422 |
| 231 | 20240903 | 150900 | 1803450420 | 4240 | 4230 | 4240 | 4220 | 412 |
| 232 | 20240903 | 150800 | 1801707925 | 4230 | 4220 | 4230 | 4220 | 103 |
| 233 | 20240903 | 150700 | 1801273235 | 4220 | 4230 | 4230 | 4220 | 2198 |
| 234 | 20240903 | 150600 | 1791995735 | 4240 | 4240 | 4240 | 4240 | 134 |
| 235 | 20240903 | 150500 | 1791427575 | 4240 | 4230 | 4240 | 4230 | 886 |
| 236 | 20240903 | 150400 | 1787679595 | 4220 | 4220 | 4225 | 4220 | 820 |
| 237 | 20240903 | 150300 | 1784218645 | 4220 | 4225 | 4225 | 4220 | 501 |
| 238 | 20240903 | 150200 | 1782104295 | 4230 | 4225 | 4230 | 4220 | 113 |
| 239 | 20240903 | 150100 | 1781626845 | 4225 | 4220 | 4225 | 4220 | 24 |
| 240 | 20240903 | 150000 | 1781525545 | 4215 | 4210 | 4215 | 4210 | 117 |
| 241 | 20240903 | 145900 | 1781032490 | 4215 | 4220 | 4225 | 4210 | 4122 |
| 242 | 20240903 | 145800 | 1763651530 | 4220 | 4220 | 4220 | 4220 | 2237 |
| 243 | 20240903 | 145700 | 1754211390 | 4220 | 4220 | 4220 | 4220 | 177 |
| 244 | 20240903 | 145600 | 1753464450 | 4220 | 4230 | 4230 | 4215 | 2545 |
| 245 | 20240903 | 145500 | 1742723530 | 4225 | 4230 | 4230 | 4225 | 1157 |
| 246 | 20240903 | 145400 | 1737835180 | 4230 | 4225 | 4230 | 4225 | 501 |
| 247 | 20240903 | 145300 | 1735718450 | 4230 | 4230 | 4230 | 4230 | 2 |
| 248 | 20240903 | 145200 | 1735709990 | 4230 | 4230 | 4230 | 4230 | 2 |
| 249 | 20240903 | 145100 | 1735701530 | 4230 | 4230 | 4230 | 4225 | 34 |
| 250 | 20240903 | 145000 | 1735557815 | 4225 | 4230 | 4230 | 4220 | 288 |
| 251 | 20240903 | 144900 | 1734341390 | 4220 | 4225 | 4230 | 4220 | 3603 |
| 252 | 20240903 | 144800 | 1719134295 | 4225 | 4230 | 4230 | 4225 | 817 |
| 253 | 20240903 | 144700 | 1715681870 | 4230 | 4230 | 4230 | 4225 | 763 |
| 254 | 20240903 | 144600 | 1712457390 | 4230 | 4235 | 4240 | 4230 | 1399 |
| 255 | 20240903 | 144500 | 1706538285 | 4230 | 4240 | 4240 | 4230 | 244 |
| 256 | 20240903 | 144400 | 1705504545 | 4230 | 4240 | 4240 | 4230 | 523 |
| 257 | 20240903 | 144300 | 1703289180 | 4240 | 4240 | 4240 | 4240 | 177 |
| 258 | 20240903 | 144200 | 1702538700 | 4240 | 4240 | 4240 | 4235 | 500 |
| 259 | 20240903 | 144100 | 1700420400 | 4235 | 4240 | 4240 | 4235 | 230 |
| 260 | 20240903 | 144000 | 1699445430 | 4240 | 4240 | 4240 | 4235 | 108 |
| 261 | 20240903 | 143900 | 1698987535 | 4240 | 4240 | 4240 | 4240 | 179 |
| 262 | 20240903 | 143800 | 1698228575 | 4235 | 4240 | 4240 | 4235 | 382 |
| 263 | 20240903 | 143700 | 1696609675 | 4240 | 4240 | 4240 | 4240 | 170 |
| 264 | 20240903 | 143600 | 1695888875 | 4235 | 4235 | 4240 | 4235 | 1042 |
| 265 | 20240903 | 143500 | 1691475340 | 4235 | 4240 | 4240 | 4235 | 480 |
| 266 | 20240903 | 143400 | 1689441940 | 4235 | 4250 | 4250 | 4235 | 230 |
| 267 | 20240903 | 143300 | 1688466350 | 4250 | 4240 | 4250 | 4230 | 575 |
| 268 | 20240903 | 143200 | 1686030080 | 4240 | 4235 | 4240 | 4235 | 317 |
| 269 | 20240903 | 143100 | 1684686050 | 4240 | 4235 | 4240 | 4230 | 292 |
| 270 | 20240903 | 143000 | 1683449630 | 4235 | 4230 | 4235 | 4230 | 392 |
| 271 | 20240903 | 142900 | 1681790425 | 4230 | 4250 | 4250 | 4230 | 5477 |
| 272 | 20240903 | 142800 | 1658594380 | 4245 | 4250 | 4250 | 4245 | 272 |
| 273 | 20240903 | 142700 | 1657439005 | 4250 | 4250 | 4250 | 4250 | 108 |
| 274 | 20240903 | 142600 | 1656980005 | 4250 | 4250 | 4250 | 4250 | 142 |
| 275 | 20240903 | 142500 | 1656376505 | 4250 | 4250 | 4250 | 4245 | 319 |
| 276 | 20240903 | 142400 | 1655021255 | 4255 | 4260 | 4260 | 4255 | 167 |
| 277 | 20240903 | 142300 | 1654310200 | 4260 | 4260 | 4260 | 4260 | 111 |
| 278 | 20240903 | 142200 | 1653837340 | 4250 | 4260 | 4260 | 4250 | 633 |
| 279 | 20240903 | 142100 | 1651145760 | 4260 | 4260 | 4260 | 4260 | 144 |
| 280 | 20240903 | 142000 | 1650532320 | 4260 | 4260 | 4260 | 4260 | 149 |
| 281 | 20240903 | 141900 | 1649897580 | 4260 | 4260 | 4260 | 4260 | 117 |
| 282 | 20240903 | 141800 | 1649399160 | 4255 | 4260 | 4260 | 4255 | 209 |
| 283 | 20240903 | 141700 | 1648509500 | 4245 | 4260 | 4260 | 4245 | 735 |
| 284 | 20240903 | 141600 | 1645385970 | 4260 | 4255 | 4260 | 4255 | 133 |
| 285 | 20240903 | 141500 | 1644820030 | 4255 | 4250 | 4255 | 4250 | 235 |
| 286 | 20240903 | 141400 | 1643820540 | 4250 | 4255 | 4255 | 4250 | 394 |
| 287 | 20240903 | 141300 | 1642145295 | 4255 | 4255 | 4255 | 4255 | 162 |
| 288 | 20240903 | 141200 | 1641455985 | 4255 | 4255 | 4255 | 4255 | 129 |
| 289 | 20240903 | 141100 | 1640907090 | 4255 | 4260 | 4260 | 4250 | 300 |
| 290 | 20240903 | 141000 | 1639630500 | 4260 | 4260 | 4260 | 4260 | 133 |
| 291 | 20240903 | 140900 | 1639063920 | 4260 | 4245 | 4260 | 4245 | 398 |
| 292 | 20240903 | 140800 | 1637372565 | 4260 | 4260 | 4260 | 4260 | 309 |
| 293 | 20240903 | 140700 | 1636056225 | 4260 | 4260 | 4260 | 4260 | 401 |
| 294 | 20240903 | 140600 | 1634347965 | 4260 | 4260 | 4260 | 4260 | 118 |
| 295 | 20240903 | 140500 | 1633845285 | 4265 | 4250 | 4265 | 4250 | 1356 |
| 296 | 20240903 | 140400 | 1628079945 | 4265 | 4265 | 4265 | 4265 | 235 |
| 297 | 20240903 | 140300 | 1627077670 | 4265 | 4265 | 4265 | 4265 | 137 |
| 298 | 20240903 | 140200 | 1626493365 | 4265 | 4265 | 4265 | 4265 | 162 |
| 299 | 20240903 | 140100 | 1625802435 | 4265 | 4265 | 4265 | 4245 | 1721 |
| 300 | 20240903 | 140000 | 1618489865 | 4265 | 4255 | 4265 | 4245 | 142 |
| 301 | 20240903 | 135900 | 1617884485 | 4265 | 4260 | 4265 | 4260 | 127 |
| 302 | 20240903 | 135800 | 1617343130 | 4255 | 4255 | 4255 | 4245 | 697 |
| 303 | 20240903 | 135700 | 1614382815 | 4255 | 4255 | 4255 | 4250 | 366 |
| 304 | 20240903 | 135600 | 1612826485 | 4250 | 4255 | 4255 | 4250 | 385 |
| 305 | 20240903 | 135500 | 1611189660 | 4250 | 4265 | 4265 | 4250 | 173 |
| 306 | 20240903 | 135400 | 1610452320 | 4265 | 4265 | 4265 | 4265 | 131 |
| 307 | 20240903 | 135300 | 1609893605 | 4265 | 4255 | 4265 | 4255 | 180 |
| 308 | 20240903 | 135200 | 1609126155 | 4265 | 4265 | 4265 | 4265 | 131 |
| 309 | 20240903 | 135100 | 1608567440 | 4265 | 4265 | 4265 | 4265 | 119 |
| 310 | 20240903 | 135000 | 1608059905 | 4265 | 4265 | 4265 | 4255 | 309 |
| 311 | 20240903 | 134900 | 1606743040 | 4265 | 4265 | 4265 | 4255 | 156 |
| 312 | 20240903 | 134800 | 1606077740 | 4265 | 4265 | 4265 | 4255 | 123 |
| 313 | 20240903 | 134700 | 1605553205 | 4265 | 4265 | 4265 | 4265 | 152 |
| 314 | 20240903 | 134600 | 1604904925 | 4265 | 4260 | 4265 | 4260 | 246 |
| 315 | 20240903 | 134500 | 1603856675 | 4260 | 4260 | 4260 | 4260 | 139 |
| 316 | 20240903 | 134400 | 1603264535 | 4260 | 4260 | 4260 | 4260 | 131 |
| 317 | 20240903 | 134300 | 1602706475 | 4260 | 4260 | 4260 | 4260 | 218 |
| 318 | 20240903 | 134200 | 1601777795 | 4260 | 4260 | 4260 | 4260 | 122 |
| 319 | 20240903 | 134100 | 1601258075 | 4260 | 4250 | 4260 | 4245 | 524 |
| 320 | 20240903 | 134000 | 1599030470 | 4255 | 4260 | 4260 | 4255 | 1659 |
| 321 | 20240903 | 133900 | 1591971145 | 4255 | 4255 | 4255 | 4255 | 1020 |
| 322 | 20240903 | 133800 | 1587631045 | 4255 | 4250 | 4255 | 4250 | 109 |
| 323 | 20240903 | 133700 | 1587167365 | 4255 | 4255 | 4255 | 4250 | 154 |
| 324 | 20240903 | 133600 | 1586512145 | 4255 | 4255 | 4255 | 4255 | 204 |
| 325 | 20240903 | 133500 | 1585644125 | 4255 | 4255 | 4255 | 4255 | 149 |
| 326 | 20240903 | 133400 | 1585010130 | 4255 | 4260 | 4260 | 4245 | 5148 |
| 327 | 20240903 | 133300 | 1563142130 | 4260 | 4260 | 4260 | 4260 | 223 |
| 328 | 20240903 | 133200 | 1562192150 | 4255 | 4255 | 4255 | 4255 | 212 |
| 329 | 20240903 | 133100 | 1561290090 | 4255 | 4250 | 4255 | 4250 | 217 |
| 330 | 20240903 | 133000 | 1560367260 | 4255 | 4255 | 4255 | 4250 | 221 |
| 331 | 20240903 | 132900 | 1559427005 | 4255 | 4255 | 4255 | 4250 | 494 |
| 332 | 20240903 | 132800 | 1557325785 | 4250 | 4250 | 4255 | 4250 | 91 |
| 333 | 20240903 | 132700 | 1556938745 | 4250 | 4250 | 4250 | 4250 | 136 |
| 334 | 20240903 | 132600 | 1556360745 | 4250 | 4255 | 4255 | 4250 | 257 |
| 335 | 20240903 | 132500 | 1555267745 | 4255 | 4255 | 4255 | 4245 | 131 |
| 336 | 20240903 | 132400 | 1554710430 | 4255 | 4255 | 4255 | 4255 | 165 |
| 337 | 20240903 | 132300 | 1554008355 | 4255 | 4255 | 4255 | 4255 | 116 |
| 338 | 20240903 | 132200 | 1553514775 | 4255 | 4255 | 4255 | 4255 | 144 |
| 339 | 20240903 | 132100 | 1552902055 | 4245 | 4255 | 4255 | 4245 | 184 |
| 340 | 20240903 | 132000 | 1552119835 | 4255 | 4255 | 4255 | 4250 | 999 |
| 341 | 20240903 | 131900 | 1547872610 | 4255 | 4260 | 4260 | 4255 | 113 |
| 342 | 20240903 | 131800 | 1547391495 | 4260 | 4260 | 4260 | 4250 | 717 |
| 343 | 20240903 | 131700 | 1544343035 | 4260 | 4250 | 4260 | 4250 | 2160 |
| 344 | 20240903 | 131600 | 1535161255 | 4260 | 4260 | 4260 | 4255 | 1064 |
| 345 | 20240903 | 131500 | 1530633295 | 4260 | 4270 | 4270 | 4260 | 199 |
| 346 | 20240903 | 131400 | 1529785075 | 4270 | 4270 | 4270 | 4270 | 133 |
| 347 | 20240903 | 131300 | 1529217165 | 4270 | 4270 | 4270 | 4255 | 951 |
| 348 | 20240903 | 131200 | 1525168320 | 4270 | 4270 | 4270 | 4270 | 184 |
| 349 | 20240903 | 131100 | 1524382640 | 4270 | 4270 | 4270 | 4270 | 104 |
| 350 | 20240903 | 131000 | 1523938560 | 4270 | 4260 | 4270 | 4260 | 171 |
| 351 | 20240903 | 130900 | 1523208880 | 4270 | 4265 | 4270 | 4260 | 153 |
| 352 | 20240903 | 130800 | 1522556175 | 4265 | 4265 | 4265 | 4265 | 238 |
| 353 | 20240903 | 130700 | 1521541105 | 4265 | 4265 | 4265 | 4265 | 139 |
| 354 | 20240903 | 130600 | 1520948270 | 4270 | 4270 | 4270 | 4270 | 100 |
| 355 | 20240903 | 130500 | 1520521270 | 4270 | 4270 | 4270 | 4270 | 122 |
| 356 | 20240903 | 130400 | 1520000330 | 4270 | 4270 | 4270 | 4270 | 138 |
| 357 | 20240903 | 130300 | 1519411070 | 4270 | 4270 | 4270 | 4270 | 123 |
| 358 | 20240903 | 130200 | 1518885860 | 4270 | 4270 | 4270 | 4255 | 385 |
| 359 | 20240903 | 130100 | 1517245645 | 4270 | 4270 | 4270 | 4260 | 1167 |
| 360 | 20240903 | 130000 | 1512272555 | 4270 | 4270 | 4270 | 4255 | 703 |
| 361 | 20240903 | 125900 | 1509279745 | 4270 | 4270 | 4270 | 4270 | 128 |
| 362 | 20240903 | 125800 | 1508733185 | 4270 | 4260 | 4270 | 4255 | 428 |
| 363 | 20240903 | 125700 | 1506907015 | 4260 | 4255 | 4260 | 4250 | 2163 |
| 364 | 20240903 | 125600 | 1497703835 | 4250 | 4250 | 4250 | 4250 | 302 |
| 365 | 20240903 | 125500 | 1496420335 | 4250 | 4255 | 4255 | 4250 | 183 |
| 366 | 20240903 | 125400 | 1495641770 | 4255 | 4255 | 4255 | 4255 | 160 |
| 367 | 20240903 | 125300 | 1494960970 | 4255 | 4255 | 4255 | 4255 | 1573 |
| 368 | 20240903 | 125200 | 1488267855 | 4255 | 4260 | 4260 | 4255 | 1558 |
| 369 | 20240903 | 125100 | 1481637865 | 4260 | 4255 | 4260 | 4255 | 148 |
| 370 | 20240903 | 125000 | 1481007440 | 4260 | 4260 | 4260 | 4260 | 133 |
| 371 | 20240903 | 124900 | 1480440860 | 4260 | 4260 | 4260 | 4260 | 199 |
| 372 | 20240903 | 124800 | 1479593120 | 4260 | 4260 | 4260 | 4255 | 377 |
| 373 | 20240903 | 124700 | 1477987160 | 4260 | 4260 | 4260 | 4260 | 153 |
| 374 | 20240903 | 124600 | 1477335380 | 4260 | 4260 | 4260 | 4260 | 215 |
| 375 | 20240903 | 124500 | 1476419480 | 4255 | 4270 | 4270 | 4255 | 576 |
| 376 | 20240903 | 124400 | 1473967460 | 4270 | 4270 | 4270 | 4270 | 300 |
| 377 | 20240903 | 124300 | 1472686460 | 4250 | 4250 | 4250 | 4250 | 11 |
| 378 | 20240903 | 124200 | 1472639710 | 4270 | 4250 | 4270 | 4250 | 150 |
| 379 | 20240903 | 124100 | 1471999940 | 4250 | 4250 | 4250 | 4250 | 12 |
| 380 | 20240903 | 124000 | 1471948940 | 4250 | 4260 | 4265 | 4250 | 1316 |
| 381 | 20240903 | 123900 | 1466349525 | 4260 | 4260 | 4260 | 4260 | 524 |
| 382 | 20240903 | 123800 | 1464117285 | 4255 | 4255 | 4255 | 4255 | 101 |
| 383 | 20240903 | 123700 | 1463687530 | 4265 | 4265 | 4265 | 4265 | 137 |
| 384 | 20240903 | 123600 | 1463103225 | 4265 | 4255 | 4265 | 4255 | 130 |
| 385 | 20240903 | 123500 | 1462549730 | 4260 | 4260 | 4260 | 4260 | 515 |
| 386 | 20240903 | 123400 | 1460355830 | 4260 | 4265 | 4265 | 4260 | 134 |
| 387 | 20240903 | 123300 | 1459784325 | 4265 | 4260 | 4265 | 4260 | 206 |
| 388 | 20240903 | 123200 | 1458906760 | 4265 | 4260 | 4265 | 4260 | 169 |
| 389 | 20240903 | 123100 | 1458186125 | 4255 | 4255 | 4265 | 4255 | 41 |
| 390 | 20240903 | 123000 | 1458011660 | 4255 | 4255 | 4255 | 4255 | 768 |
| 391 | 20240903 | 122900 | 1454743820 | 4260 | 4265 | 4270 | 4260 | 419 |
| 392 | 20240903 | 122800 | 1452957835 | 4265 | 4265 | 4265 | 4260 | 134 |
| 393 | 20240903 | 122700 | 1452386345 | 4260 | 4260 | 4260 | 4260 | 0 |
| 394 | 20240903 | 122600 | 1452386345 | 4260 | 4265 | 4265 | 4260 | 193 |
| 395 | 20240903 | 122500 | 1451563485 | 4265 | 4265 | 4265 | 4260 | 612 |
| 396 | 20240903 | 122400 | 1448956050 | 4260 | 4265 | 4265 | 4260 | 185 |
| 397 | 20240903 | 122300 | 1448167510 | 4265 | 4265 | 4265 | 4265 | 284 |
| 398 | 20240903 | 122200 | 1446956250 | 4265 | 4260 | 4265 | 4255 | 458 |
| 399 | 20240903 | 122100 | 1445007115 | 4260 | 4265 | 4265 | 4260 | 405 |
| 400 | 20240903 | 122000 | 1443281380 | 4260 | 4265 | 4265 | 4260 | 532 |
| 401 | 20240903 | 121900 | 1441014335 | 4260 | 4260 | 4260 | 4260 | 22 |
| 402 | 20240903 | 121800 | 1440920615 | 4255 | 4255 | 4255 | 4255 | 0 |
| 403 | 20240903 | 121700 | 1440920615 | 4255 | 4260 | 4260 | 4255 | 207 |
| 404 | 20240903 | 121600 | 1440039360 | 4260 | 4260 | 4260 | 4260 | 156 |
| 405 | 20240903 | 121500 | 1439374800 | 4260 | 4265 | 4270 | 4260 | 468 |
| 406 | 20240903 | 121400 | 1437379400 | 4265 | 4265 | 4265 | 4265 | 112 |
| 407 | 20240903 | 121300 | 1436901720 | 4265 | 4270 | 4270 | 4265 | 451 |
| 408 | 20240903 | 121200 | 1434977875 | 4265 | 4260 | 4265 | 4260 | 231 |
| 409 | 20240903 | 121100 | 1433993335 | 4255 | 4255 | 4255 | 4255 | 6 |
| 410 | 20240903 | 121000 | 1433967805 | 4255 | 4255 | 4255 | 4255 | 0 |
| 411 | 20240903 | 120900 | 1433967805 | 4255 | 4260 | 4270 | 4255 | 1395 |
| 412 | 20240903 | 120800 | 1428028720 | 4255 | 4255 | 4255 | 4255 | 0 |
| 413 | 20240903 | 120700 | 1428028720 | 4255 | 4255 | 4255 | 4255 | 52 |
| 414 | 20240903 | 120600 | 1427807460 | 4255 | 4270 | 4270 | 4255 | 1313 |
| 415 | 20240903 | 120500 | 1422216175 | 4270 | 4270 | 4270 | 4270 | 158 |
| 416 | 20240903 | 120400 | 1421541515 | 4270 | 4270 | 4270 | 4270 | 267 |
| 417 | 20240903 | 120300 | 1420401425 | 4270 | 4265 | 4270 | 4260 | 173 |
| 418 | 20240903 | 120200 | 1419663135 | 4270 | 4270 | 4270 | 4265 | 967 |
| 419 | 20240903 | 120100 | 1415538315 | 4265 | 4260 | 4265 | 4255 | 5080 |
| 420 | 20240903 | 120000 | 1393897000 | 4260 | 4275 | 4275 | 4260 | 2731 |
| 421 | 20240903 | 115900 | 1382251555 | 4270 | 4270 | 4270 | 4270 | 769 |
| 422 | 20240903 | 115800 | 1378967925 | 4270 | 4270 | 4270 | 4270 | 93 |
| 423 | 20240903 | 115700 | 1378570815 | 4270 | 4270 | 4270 | 4270 | 145 |
| 424 | 20240903 | 115600 | 1377951665 | 4270 | 4270 | 4270 | 4265 | 80 |
| 425 | 20240903 | 115500 | 1377610075 | 4270 | 4265 | 4270 | 4265 | 108 |
| 426 | 20240903 | 115400 | 1377148965 | 4270 | 4270 | 4270 | 4270 | 420 |
| 427 | 20240903 | 115300 | 1375355565 | 4270 | 4275 | 4275 | 4270 | 143 |
| 428 | 20240903 | 115200 | 1374744285 | 4275 | 4275 | 4275 | 4275 | 182 |
| 429 | 20240903 | 115100 | 1373966235 | 4275 | 4275 | 4275 | 4275 | 1301 |
| 430 | 20240903 | 115000 | 1368404460 | 4285 | 4280 | 4290 | 4280 | 92 |
| 431 | 20240903 | 114900 | 1368010455 | 4280 | 4280 | 4285 | 4280 | 798 |
| 432 | 20240903 | 114800 | 1364594810 | 4275 | 4275 | 4275 | 4275 | 10 |
| 433 | 20240903 | 114700 | 1364552060 | 4290 | 4290 | 4290 | 4290 | 144 |
| 434 | 20240903 | 114600 | 1363934300 | 4290 | 4290 | 4290 | 4285 | 196 |
| 435 | 20240903 | 114500 | 1363093605 | 4290 | 4290 | 4290 | 4290 | 111 |
| 436 | 20240903 | 114400 | 1362617415 | 4290 | 4290 | 4290 | 4290 | 266 |
| 437 | 20240903 | 114300 | 1361476275 | 4290 | 4290 | 4290 | 4290 | 864 |
| 438 | 20240903 | 114200 | 1357769715 | 4295 | 4295 | 4295 | 4280 | 2143 |
| 439 | 20240903 | 114100 | 1348575835 | 4295 | 4295 | 4295 | 4295 | 393 |
| 440 | 20240903 | 114000 | 1346887900 | 4295 | 4290 | 4295 | 4290 | 676 |
| 441 | 20240903 | 113900 | 1343984765 | 4290 | 4290 | 4290 | 4290 | 304 |
| 442 | 20240903 | 113800 | 1342680605 | 4290 | 4285 | 4290 | 4285 | 1058 |
| 443 | 20240903 | 113700 | 1338142830 | 4275 | 4285 | 4285 | 4275 | 415 |
| 444 | 20240903 | 113600 | 1336367905 | 4285 | 4285 | 4285 | 4285 | 136 |
| 445 | 20240903 | 113500 | 1335785145 | 4285 | 4280 | 4285 | 4280 | 1086 |
| 446 | 20240903 | 113400 | 1331131710 | 4280 | 4280 | 4280 | 4280 | 327 |
| 447 | 20240903 | 113300 | 1329732150 | 4280 | 4280 | 4280 | 4280 | 175 |
| 448 | 20240903 | 113200 | 1328983150 | 4280 | 4280 | 4280 | 4280 | 782 |
| 449 | 20240903 | 113100 | 1325636190 | 4280 | 4280 | 4280 | 4280 | 128 |
| 450 | 20240903 | 113000 | 1325088350 | 4280 | 4280 | 4280 | 4280 | 76 |
| 451 | 20240903 | 112900 | 1324763070 | 4260 | 4260 | 4260 | 4260 | 212 |
| 452 | 20240903 | 112800 | 1323859950 | 4260 | 4260 | 4260 | 4260 | 669 |
| 453 | 20240903 | 112700 | 1321010010 | 4260 | 4280 | 4280 | 4260 | 507 |
| 454 | 20240903 | 112600 | 1318845530 | 4280 | 4280 | 4280 | 4280 | 136 |
| 455 | 20240903 | 112500 | 1318263450 | 4280 | 4280 | 4280 | 4280 | 227 |
| 456 | 20240903 | 112400 | 1317291890 | 4280 | 4280 | 4280 | 4280 | 137 |
| 457 | 20240903 | 112300 | 1316705530 | 4280 | 4280 | 4280 | 4280 | 96 |
| 458 | 20240903 | 112200 | 1316294650 | 4260 | 4270 | 4280 | 4260 | 1771 |
| 459 | 20240903 | 112100 | 1308727795 | 4280 | 4280 | 4280 | 4280 | 1 |
| 460 | 20240903 | 112000 | 1308723515 | 4270 | 4275 | 4280 | 4270 | 211 |
| 461 | 20240903 | 111900 | 1307821590 | 4275 | 4285 | 4285 | 4275 | 1051 |
| 462 | 20240903 | 111800 | 1303327845 | 4275 | 4280 | 4285 | 4275 | 386 |
| 463 | 20240903 | 111700 | 1301675235 | 4280 | 4280 | 4280 | 4280 | 254 |
| 464 | 20240903 | 111600 | 1300588115 | 4275 | 4275 | 4275 | 4275 | 150 |
| 465 | 20240903 | 111500 | 1299946865 | 4275 | 4285 | 4285 | 4275 | 512 |
| 466 | 20240903 | 111400 | 1297756675 | 4285 | 4280 | 4285 | 4280 | 354 |
| 467 | 20240903 | 111300 | 1296241050 | 4280 | 4285 | 4285 | 4280 | 235 |
| 468 | 20240903 | 111200 | 1295234625 | 4285 | 4280 | 4285 | 4280 | 917 |
| 469 | 20240903 | 111100 | 1291309280 | 4280 | 4285 | 4285 | 4280 | 859 |
| 470 | 20240903 | 111000 | 1287631965 | 4285 | 4285 | 4285 | 4285 | 60 |
| 471 | 20240903 | 110900 | 1287374865 | 4280 | 4280 | 4280 | 4280 | 305 |
| 472 | 20240903 | 110800 | 1286069465 | 4280 | 4280 | 4280 | 4280 | 1 |
| 473 | 20240903 | 110700 | 1286065185 | 4280 | 4280 | 4280 | 4280 | 321 |
| 474 | 20240903 | 110600 | 1284691305 | 4285 | 4280 | 4285 | 4280 | 517 |
| 475 | 20240903 | 110500 | 1282476615 | 4280 | 4280 | 4280 | 4280 | 139 |
| 476 | 20240903 | 110400 | 1281881695 | 4280 | 4280 | 4280 | 4280 | 165 |
| 477 | 20240903 | 110300 | 1281175495 | 4280 | 4285 | 4285 | 4280 | 1083 |
| 478 | 20240903 | 110200 | 1276539435 | 4280 | 4280 | 4280 | 4280 | 0 |
| 479 | 20240903 | 110100 | 1276539435 | 4280 | 4280 | 4280 | 4280 | 998 |
| 480 | 20240903 | 110000 | 1272267995 | 4280 | 4280 | 4280 | 4280 | 283 |
| 481 | 20240903 | 105900 | 1271056755 | 4280 | 4280 | 4280 | 4280 | 277 |
| 482 | 20240903 | 105800 | 1269871195 | 4280 | 4280 | 4280 | 4280 | 963 |
| 483 | 20240903 | 105700 | 1265749555 | 4280 | 4270 | 4280 | 4270 | 315 |
| 484 | 20240903 | 105600 | 1264403355 | 4270 | 4275 | 4280 | 4270 | 96 |
| 485 | 20240903 | 105500 | 1263992530 | 4280 | 4280 | 4280 | 4280 | 118 |
| 486 | 20240903 | 105400 | 1263487490 | 4280 | 4280 | 4280 | 4270 | 719 |
| 487 | 20240903 | 105300 | 1260410450 | 4285 | 4285 | 4285 | 4285 | 223 |
| 488 | 20240903 | 105200 | 1259454895 | 4280 | 4280 | 4280 | 4280 | 455 |
| 489 | 20240903 | 105100 | 1257507495 | 4280 | 4280 | 4280 | 4280 | 125 |
| 490 | 20240903 | 105000 | 1256972495 | 4280 | 4275 | 4280 | 4275 | 2021 |
| 491 | 20240903 | 104900 | 1248332560 | 4275 | 4275 | 4275 | 4275 | 72 |
| 492 | 20240903 | 104800 | 1248024760 | 4270 | 4275 | 4275 | 4250 | 2784 |
| 493 | 20240903 | 104700 | 1236179875 | 4275 | 4270 | 4275 | 4260 | 489 |
| 494 | 20240903 | 104600 | 1234093165 | 4275 | 4275 | 4280 | 4275 | 616 |
| 495 | 20240903 | 104500 | 1231459145 | 4275 | 4275 | 4275 | 4275 | 147 |
| 496 | 20240903 | 104400 | 1230830720 | 4275 | 4275 | 4275 | 4270 | 353 |
| 497 | 20240903 | 104300 | 1229321790 | 4270 | 4270 | 4270 | 4270 | 0 |
| 498 | 20240903 | 104200 | 1229321790 | 4270 | 4280 | 4280 | 4270 | 159 |
| 499 | 20240903 | 104100 | 1228641280 | 4280 | 4280 | 4280 | 4275 | 722 |
| 500 | 20240903 | 104000 | 1225551620 | 4280 | 4270 | 4280 | 4270 | 532 |
| 501 | 20240903 | 103900 | 1223278785 | 4265 | 4275 | 4280 | 4265 | 2280 |
| 502 | 20240903 | 103800 | 1213527375 | 4265 | 4265 | 4265 | 4265 | 234 |
| 503 | 20240903 | 103700 | 1212529365 | 4265 | 4265 | 4265 | 4265 | 110 |
| 504 | 20240903 | 103600 | 1212060215 | 4255 | 4255 | 4255 | 4255 | 563 |
| 505 | 20240903 | 103500 | 1209664650 | 4250 | 4255 | 4255 | 4245 | 1721 |
| 506 | 20240903 | 103400 | 1202349290 | 4250 | 4250 | 4250 | 4250 | 0 |
| 507 | 20240903 | 103300 | 1202349290 | 4250 | 4250 | 4250 | 4250 | 559 |
| 508 | 20240903 | 103200 | 1199973540 | 4245 | 4255 | 4255 | 4245 | 1703 |
| 509 | 20240903 | 103100 | 1192739890 | 4250 | 4250 | 4255 | 4250 | 523 |
| 510 | 20240903 | 103000 | 1190516480 | 4250 | 4265 | 4265 | 4250 | 1080 |
| 511 | 20240903 | 102900 | 1185923755 | 4265 | 4270 | 4270 | 4250 | 11023 |
| 512 | 20240903 | 102800 | 1139029695 | 4270 | 4270 | 4270 | 4270 | 139 |
| 513 | 20240903 | 102700 | 1138436165 | 4270 | 4275 | 4275 | 4265 | 1450 |
| 514 | 20240903 | 102600 | 1132250675 | 4265 | 4270 | 4275 | 4265 | 1440 |
| 515 | 20240903 | 102500 | 1126106510 | 4265 | 4280 | 4280 | 4265 | 516 |
| 516 | 20240903 | 102400 | 1123902285 | 4280 | 4280 | 4280 | 4275 | 99 |
| 517 | 20240903 | 102300 | 1123478575 | 4280 | 4280 | 4280 | 4280 | 133 |
| 518 | 20240903 | 102200 | 1122909335 | 4280 | 4280 | 4280 | 4280 | 207 |
| 519 | 20240903 | 102100 | 1122023375 | 4280 | 4275 | 4280 | 4275 | 198 |
| 520 | 20240903 | 102000 | 1121176645 | 4275 | 4275 | 4275 | 4275 | 87 |
| 521 | 20240903 | 101900 | 1120804720 | 4275 | 4275 | 4275 | 4275 | 356 |
| 522 | 20240903 | 101800 | 1119282820 | 4275 | 4275 | 4280 | 4275 | 19 |
| 523 | 20240903 | 101700 | 1119201585 | 4275 | 4270 | 4275 | 4270 | 5032 |
| 524 | 20240903 | 101600 | 1097714425 | 4270 | 4270 | 4270 | 4270 | 101 |
| 525 | 20240903 | 101500 | 1097283155 | 4270 | 4275 | 4275 | 4270 | 194 |
| 526 | 20240903 | 101400 | 1096454755 | 4270 | 4275 | 4280 | 4270 | 198 |
| 527 | 20240903 | 101300 | 1095608340 | 4275 | 4275 | 4275 | 4275 | 148 |
| 528 | 20240903 | 101200 | 1094975640 | 4275 | 4275 | 4275 | 4260 | 1644 |
| 529 | 20240903 | 101100 | 1087965900 | 4265 | 4270 | 4275 | 4265 | 391 |
| 530 | 20240903 | 101000 | 1086297550 | 4275 | 4275 | 4275 | 4270 | 320 |
| 531 | 20240903 | 100900 | 1084930050 | 4275 | 4265 | 4275 | 4260 | 304 |
| 532 | 20240903 | 100800 | 1083633260 | 4265 | 4265 | 4265 | 4260 | 645 |
| 533 | 20240903 | 100700 | 1080885005 | 4265 | 4270 | 4270 | 4260 | 360 |
| 534 | 20240903 | 100600 | 1079350250 | 4270 | 4270 | 4270 | 4265 | 898 |
| 535 | 20240903 | 100500 | 1075519890 | 4270 | 4280 | 4280 | 4270 | 157 |
| 536 | 20240903 | 100400 | 1074848785 | 4270 | 4275 | 4280 | 4270 | 266 |
| 537 | 20240903 | 100300 | 1073712030 | 4280 | 4270 | 4280 | 4270 | 560 |
| 538 | 20240903 | 100200 | 1071318230 | 4280 | 4265 | 4280 | 4260 | 931 |
| 539 | 20240903 | 100100 | 1067344685 | 4270 | 4280 | 4280 | 4270 | 287 |
| 540 | 20240903 | 100000 | 1066118435 | 4280 | 4275 | 4280 | 4275 | 361 |
| 541 | 20240903 | 095900 | 1064575130 | 4255 | 4260 | 4275 | 4255 | 2195 |
| 542 | 20240903 | 095800 | 1055229480 | 4260 | 4275 | 4275 | 4255 | 6599 |
| 543 | 20240903 | 095700 | 1027101130 | 4280 | 4280 | 4280 | 4270 | 1431 |
| 544 | 20240903 | 095600 | 1020976950 | 4280 | 4260 | 4280 | 4260 | 1184 |
| 545 | 20240903 | 095500 | 1015911225 | 4260 | 4270 | 4285 | 4260 | 7901 |
| 546 | 20240903 | 095400 | 982186910 | 4275 | 4295 | 4295 | 4275 | 9093 |
| 547 | 20240903 | 095300 | 943274050 | 4295 | 4315 | 4320 | 4280 | 25906 |
| 548 | 20240903 | 095200 | 831863855 | 4310 | 4325 | 4325 | 4310 | 7260 |
| 549 | 20240903 | 095100 | 800512500 | 4320 | 4320 | 4330 | 4315 | 4965 |
| 550 | 20240903 | 095000 | 779037860 | 4320 | 4320 | 4325 | 4315 | 4176 |
| 551 | 20240903 | 094900 | 760993620 | 4315 | 4310 | 4320 | 4310 | 1429 |
| 552 | 20240903 | 094800 | 754827845 | 4320 | 4325 | 4325 | 4305 | 7340 |
| 553 | 20240903 | 094700 | 723183800 | 4325 | 4315 | 4325 | 4310 | 6428 |
| 554 | 20240903 | 094600 | 695419230 | 4325 | 4315 | 4325 | 4310 | 2611 |
| 555 | 20240903 | 094500 | 684141085 | 4325 | 4325 | 4325 | 4310 | 2540 |
| 556 | 20240903 | 094400 | 673169415 | 4305 | 4305 | 4330 | 4300 | 15350 |
| 557 | 20240903 | 094300 | 606872125 | 4315 | 4300 | 4315 | 4300 | 1750 |
| 558 | 20240903 | 094200 | 599326225 | 4315 | 4320 | 4320 | 4300 | 4946 |
| 559 | 20240903 | 094100 | 577997825 | 4305 | 4300 | 4320 | 4295 | 4953 |
| 560 | 20240903 | 094000 | 556646120 | 4315 | 4320 | 4320 | 4295 | 14899 |
| 561 | 20240903 | 093900 | 492541195 | 4320 | 4325 | 4330 | 4300 | 11079 |
| 562 | 20240903 | 093800 | 444740120 | 4310 | 4310 | 4330 | 4300 | 12451 |
| 563 | 20240903 | 093700 | 390949710 | 4300 | 4315 | 4315 | 4300 | 1621 |
| 564 | 20240903 | 093600 | 383978225 | 4315 | 4300 | 4315 | 4300 | 945 |
| 565 | 20240903 | 093500 | 379903360 | 4300 | 4300 | 4305 | 4300 | 3714 |
| 566 | 20240903 | 093400 | 363932510 | 4300 | 4305 | 4305 | 4300 | 1860 |
| 567 | 20240903 | 093300 | 355934505 | 4300 | 4310 | 4310 | 4300 | 7785 |
| 568 | 20240903 | 093200 | 322457260 | 4310 | 4305 | 4315 | 4300 | 2143 |
| 569 | 20240903 | 093100 | 313232355 | 4305 | 4300 | 4315 | 4295 | 4723 |
| 570 | 20240903 | 093000 | 292902840 | 4315 | 4310 | 4315 | 4305 | 4040 |
| 571 | 20240903 | 092900 | 275479415 | 4310 | 4305 | 4310 | 4300 | 3510 |
| 572 | 20240903 | 092800 | 260378940 | 4300 | 4290 | 4300 | 4285 | 3370 |
| 573 | 20240903 | 092700 | 245907580 | 4290 | 4295 | 4295 | 4290 | 801 |
| 574 | 20240903 | 092600 | 242468060 | 4300 | 4275 | 4300 | 4275 | 6475 |
| 575 | 20240903 | 092500 | 214719735 | 4275 | 4285 | 4285 | 4275 | 420 |
| 576 | 20240903 | 092400 | 212921680 | 4285 | 4285 | 4285 | 4280 | 635 |
| 577 | 20240903 | 092300 | 210203205 | 4285 | 4280 | 4285 | 4280 | 221 |
| 578 | 20240903 | 092200 | 209256595 | 4280 | 4280 | 4285 | 4280 | 1621 |
| 579 | 20240903 | 092100 | 202318335 | 4285 | 4280 | 4285 | 4280 | 220 |
| 580 | 20240903 | 092000 | 201375760 | 4285 | 4280 | 4285 | 4275 | 1186 |
| 581 | 20240903 | 091900 | 196301515 | 4280 | 4280 | 4280 | 4275 | 4070 |
| 582 | 20240903 | 091800 | 178897915 | 4280 | 4280 | 4280 | 4275 | 1002 |
| 583 | 20240903 | 091700 | 174614080 | 4280 | 4280 | 4280 | 4275 | 229 |
| 584 | 20240903 | 091600 | 173634360 | 4280 | 4280 | 4280 | 4275 | 266 |
| 585 | 20240903 | 091500 | 172496510 | 4280 | 4280 | 4280 | 4275 | 801 |
| 586 | 20240903 | 091400 | 169071865 | 4275 | 4280 | 4285 | 4275 | 577 |
| 587 | 20240903 | 091300 | 166603920 | 4285 | 4280 | 4285 | 4270 | 5091 |
| 588 | 20240903 | 091200 | 144819240 | 4280 | 4280 | 4285 | 4280 | 560 |
| 589 | 20240903 | 091100 | 142421955 | 4280 | 4285 | 4285 | 4270 | 396 |
| 590 | 20240903 | 091000 | 140727115 | 4285 | 4275 | 4285 | 4265 | 1459 |
| 591 | 20240903 | 090900 | 134493655 | 4285 | 4270 | 4290 | 4270 | 215 |
| 592 | 20240903 | 090800 | 133572415 | 4270 | 4285 | 4290 | 4265 | 1749 |
| 593 | 20240903 | 090700 | 126088840 | 4285 | 4270 | 4285 | 4260 | 1109 |
| 594 | 20240903 | 090600 | 121358940 | 4270 | 4270 | 4270 | 4260 | 4012 |
| 595 | 20240903 | 090500 | 104242255 | 4270 | 4295 | 4295 | 4270 | 4355 |
| 596 | 20240903 | 090400 | 85581610 | 4300 | 4275 | 4300 | 4275 | 1483 |
| 597 | 20240903 | 090300 | 79221250 | 4275 | 4275 | 4275 | 4260 | 3334 |
| 598 | 20240903 | 090200 | 64999570 | 4270 | 4275 | 4275 | 4255 | 1925 |
| 599 | 20240903 | 090100 | 56785145 | 4275 | 4260 | 4275 | 4255 | 3895 |
| 600 | 20240903 | 090000 | 40187795 | 4255 | 4255 | 4285 | 4255 | 9433 |