32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 190200 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 4213 |
| 3 | 20240903 | 190100 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 4 | 20240903 | 190000 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 5 | 20240903 | 185900 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 6 | 20240903 | 185800 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 7 | 20240903 | 185700 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 8 | 20240903 | 185600 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 9 | 20240903 | 185500 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 10 | 20240903 | 185400 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 11 | 20240903 | 185300 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 12 | 20240903 | 185200 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 13 | 20240903 | 185100 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 14 | 20240903 | 185000 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 15 | 20240903 | 184900 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 16 | 20240903 | 184800 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 17 | 20240903 | 184700 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 18 | 20240903 | 184600 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 19 | 20240903 | 184500 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 20 | 20240903 | 184400 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 21 | 20240903 | 184300 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 22 | 20240903 | 184200 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 23 | 20240903 | 184100 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 24 | 20240903 | 184000 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 25 | 20240903 | 183900 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 26 | 20240903 | 183800 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 27 | 20240903 | 183700 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 28 | 20240903 | 183600 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 29 | 20240903 | 183500 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 30 | 20240903 | 183400 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 31 | 20240903 | 183300 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 32 | 20240903 | 183200 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 4213 |
| 33 | 20240903 | 183100 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 34 | 20240903 | 183000 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 35 | 20240903 | 182900 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 36 | 20240903 | 182800 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 37 | 20240903 | 182700 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 38 | 20240903 | 182600 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 39 | 20240903 | 182500 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 40 | 20240903 | 182400 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 41 | 20240903 | 182300 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 42 | 20240903 | 182200 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 43 | 20240903 | 182100 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 44 | 20240903 | 182000 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 45 | 20240903 | 181900 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 46 | 20240903 | 181800 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 47 | 20240903 | 181700 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 48 | 20240903 | 181600 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 49 | 20240903 | 181500 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 50 | 20240903 | 181400 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 51 | 20240903 | 181300 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 52 | 20240903 | 181200 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 53 | 20240903 | 181100 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 54 | 20240903 | 181000 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 55 | 20240903 | 180900 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 56 | 20240903 | 180800 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 57 | 20240903 | 180700 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 58 | 20240903 | 180600 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 59 | 20240903 | 180500 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 60 | 20240903 | 180400 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 61 | 20240903 | 180300 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 62 | 20240903 | 180200 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 4213 |
| 63 | 20240903 | 180100 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 64 | 20240903 | 180000 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 65 | 20240903 | 175900 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 66 | 20240903 | 175800 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 67 | 20240903 | 175700 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 68 | 20240903 | 175600 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 69 | 20240903 | 175500 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 70 | 20240903 | 175400 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 71 | 20240903 | 175300 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 72 | 20240903 | 175200 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 73 | 20240903 | 175100 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 74 | 20240903 | 175000 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 75 | 20240903 | 174900 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 76 | 20240903 | 174800 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 77 | 20240903 | 174700 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 78 | 20240903 | 174600 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 79 | 20240903 | 174500 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 80 | 20240903 | 174400 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 81 | 20240903 | 174300 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 82 | 20240903 | 174200 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 83 | 20240903 | 174100 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 84 | 20240903 | 174000 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 85 | 20240903 | 173900 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 86 | 20240903 | 173800 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 87 | 20240903 | 173700 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 88 | 20240903 | 173600 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 89 | 20240903 | 173500 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 90 | 20240903 | 173400 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 91 | 20240903 | 173300 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 92 | 20240903 | 173200 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 4213 |
| 93 | 20240903 | 173100 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 94 | 20240903 | 173000 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 95 | 20240903 | 172900 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 96 | 20240903 | 172800 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 97 | 20240903 | 172700 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 98 | 20240903 | 172600 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 99 | 20240903 | 172500 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 100 | 20240903 | 172400 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 101 | 20240903 | 172300 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 102 | 20240903 | 172200 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 103 | 20240903 | 172100 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 104 | 20240903 | 172000 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 105 | 20240903 | 171900 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 106 | 20240903 | 171800 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 107 | 20240903 | 171700 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 108 | 20240903 | 171600 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 109 | 20240903 | 171500 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 110 | 20240903 | 171400 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 111 | 20240903 | 171300 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 112 | 20240903 | 171200 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 113 | 20240903 | 171100 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 114 | 20240903 | 171000 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 115 | 20240903 | 170900 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 116 | 20240903 | 170800 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 117 | 20240903 | 170700 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 118 | 20240903 | 170600 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 119 | 20240903 | 170500 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 120 | 20240903 | 170400 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 121 | 20240903 | 170300 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 122 | 20240903 | 170200 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 4213 |
| 123 | 20240903 | 170100 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 124 | 20240903 | 170000 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 125 | 20240903 | 165900 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 126 | 20240903 | 165800 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 127 | 20240903 | 165700 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 128 | 20240903 | 165600 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 129 | 20240903 | 165500 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 130 | 20240903 | 165400 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 131 | 20240903 | 165300 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 132 | 20240903 | 165200 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 133 | 20240903 | 165100 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 134 | 20240903 | 165000 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 135 | 20240903 | 164900 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 136 | 20240903 | 164800 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 137 | 20240903 | 164700 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 138 | 20240903 | 164600 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 139 | 20240903 | 164500 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 140 | 20240903 | 164400 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 141 | 20240903 | 164300 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 142 | 20240903 | 164200 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 143 | 20240903 | 164100 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 144 | 20240903 | 164000 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 145 | 20240903 | 163900 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 146 | 20240903 | 163800 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 147 | 20240903 | 163700 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 148 | 20240903 | 163600 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 149 | 20240903 | 163500 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 150 | 20240903 | 163400 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 151 | 20240903 | 163300 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 152 | 20240903 | 163200 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 4213 |
| 153 | 20240903 | 163100 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 154 | 20240903 | 163000 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 155 | 20240903 | 162900 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 156 | 20240903 | 162800 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 157 | 20240903 | 162700 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 158 | 20240903 | 162600 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 159 | 20240903 | 162500 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 160 | 20240903 | 162400 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 161 | 20240903 | 162300 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 162 | 20240903 | 162200 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 163 | 20240903 | 162100 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 164 | 20240903 | 162000 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 165 | 20240903 | 161900 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 166 | 20240903 | 161800 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 167 | 20240903 | 161700 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 168 | 20240903 | 161600 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 169 | 20240903 | 161500 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 170 | 20240903 | 161400 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 171 | 20240903 | 161300 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 172 | 20240903 | 161200 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 173 | 20240903 | 161100 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 174 | 20240903 | 161000 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 175 | 20240903 | 160900 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 176 | 20240903 | 160800 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 177 | 20240903 | 160700 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 178 | 20240903 | 160600 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 179 | 20240903 | 160500 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 180 | 20240903 | 160400 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 181 | 20240903 | 160300 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 182 | 20240903 | 160200 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 4213 |
| 183 | 20240903 | 160100 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 184 | 20240903 | 160000 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 185 | 20240903 | 155900 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 186 | 20240903 | 155800 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 187 | 20240903 | 155700 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 188 | 20240903 | 155600 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 189 | 20240903 | 155500 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 190 | 20240903 | 155400 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 191 | 20240903 | 155300 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 192 | 20240903 | 155200 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 193 | 20240903 | 155100 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 194 | 20240903 | 155000 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 195 | 20240903 | 154900 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 196 | 20240903 | 154800 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 197 | 20240903 | 154700 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 198 | 20240903 | 154600 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 199 | 20240903 | 154500 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 200 | 20240903 | 154400 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 201 | 20240903 | 154300 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 202 | 20240903 | 154200 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 203 | 20240903 | 154100 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 204 | 20240903 | 154000 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 205 | 20240903 | 153900 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 206 | 20240903 | 153800 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 207 | 20240903 | 153700 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 208 | 20240903 | 153600 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 209 | 20240903 | 153500 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 210 | 20240903 | 153400 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 211 | 20240903 | 153300 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 212 | 20240903 | 153200 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 4213 |
| 213 | 20240903 | 153100 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 0 |
| 214 | 20240903 | 153000 | 2454410540 | 11560 | 11560 | 11560 | 11560 | 4213 |
| 215 | 20240903 | 152900 | 2405708260 | 11570 | 11570 | 11570 | 11570 | 0 |
| 216 | 20240903 | 152800 | 2405708260 | 11570 | 11570 | 11570 | 11570 | 0 |
| 217 | 20240903 | 152700 | 2405708260 | 11570 | 11570 | 11570 | 11570 | 0 |
| 218 | 20240903 | 152600 | 2405708260 | 11570 | 11570 | 11570 | 11570 | 0 |
| 219 | 20240903 | 152500 | 2405708260 | 11570 | 11570 | 11570 | 11570 | 0 |
| 220 | 20240903 | 152400 | 2405708260 | 11570 | 11570 | 11570 | 11570 | 0 |
| 221 | 20240903 | 152300 | 2405708260 | 11570 | 11570 | 11570 | 11570 | 0 |
| 222 | 20240903 | 152200 | 2405708260 | 11570 | 11570 | 11570 | 11570 | 0 |
| 223 | 20240903 | 152100 | 2405708260 | 11570 | 11570 | 11570 | 11570 | 0 |
| 224 | 20240903 | 152000 | 2405708260 | 11570 | 11570 | 11570 | 11570 | 0 |
| 225 | 20240903 | 151900 | 2405708260 | 11570 | 11570 | 11580 | 11570 | 394 |
| 226 | 20240903 | 151800 | 2401149670 | 11580 | 11560 | 11580 | 11560 | 471 |
| 227 | 20240903 | 151700 | 2395704180 | 11550 | 11560 | 11570 | 11550 | 2217 |
| 228 | 20240903 | 151600 | 2370074340 | 11560 | 11590 | 11590 | 11560 | 179 |
| 229 | 20240903 | 151500 | 2368004970 | 11550 | 11610 | 11610 | 11550 | 5268 |
| 230 | 20240903 | 151400 | 2307144930 | 11560 | 11570 | 11570 | 11560 | 231 |
| 231 | 20240903 | 151300 | 2304473250 | 11570 | 11610 | 11610 | 11570 | 113 |
| 232 | 20240903 | 151200 | 2303165320 | 11570 | 11570 | 11570 | 11570 | 384 |
| 233 | 20240903 | 151100 | 2298722440 | 11610 | 11610 | 11610 | 11610 | 6 |
| 234 | 20240903 | 151000 | 2298652780 | 11560 | 11600 | 11610 | 11560 | 6528 |
| 235 | 20240903 | 150900 | 2223168120 | 11610 | 11610 | 11610 | 11610 | 16 |
| 236 | 20240903 | 150800 | 2222982360 | 11610 | 11660 | 11660 | 11600 | 553 |
| 237 | 20240903 | 150700 | 2216566460 | 11660 | 11670 | 11670 | 11610 | 19 |
| 238 | 20240903 | 150600 | 2216345130 | 11610 | 11570 | 11690 | 11570 | 2887 |
| 239 | 20240903 | 150500 | 2182722010 | 11570 | 11570 | 11590 | 11570 | 599 |
| 240 | 20240903 | 150400 | 2175791160 | 11570 | 11590 | 11590 | 11570 | 1508 |
| 241 | 20240903 | 150300 | 2158343340 | 11590 | 11590 | 11590 | 11580 | 504 |
| 242 | 20240903 | 150200 | 2152506930 | 11590 | 11590 | 11590 | 11590 | 5 |
| 243 | 20240903 | 150100 | 2152448980 | 11580 | 11590 | 11590 | 11580 | 14 |
| 244 | 20240903 | 150000 | 2152286730 | 11590 | 11590 | 11590 | 11580 | 1001 |
| 245 | 20240903 | 145900 | 2140695110 | 11590 | 11590 | 11600 | 11580 | 516 |
| 246 | 20240903 | 145800 | 2134714770 | 11580 | 11580 | 11590 | 11580 | 1206 |
| 247 | 20240903 | 145700 | 2120748860 | 11580 | 11580 | 11590 | 11580 | 343 |
| 248 | 20240903 | 145600 | 2116773870 | 11580 | 11590 | 11610 | 11580 | 1101 |
| 249 | 20240903 | 145500 | 2104019170 | 11610 | 11580 | 11610 | 11580 | 130 |
| 250 | 20240903 | 145400 | 2102512520 | 11590 | 11590 | 11590 | 11580 | 194 |
| 251 | 20240903 | 145300 | 2100264890 | 11580 | 11610 | 11610 | 11580 | 203 |
| 252 | 20240903 | 145200 | 2097910300 | 11590 | 11590 | 11590 | 11580 | 411 |
| 253 | 20240903 | 145100 | 2093147760 | 11590 | 11610 | 11610 | 11590 | 44 |
| 254 | 20240903 | 145000 | 2092637710 | 11590 | 11590 | 11590 | 11590 | 1359 |
| 255 | 20240903 | 144900 | 2076886900 | 11590 | 11600 | 11610 | 11590 | 49 |
| 256 | 20240903 | 144800 | 2076318580 | 11600 | 11610 | 11610 | 11600 | 596 |
| 257 | 20240903 | 144700 | 2069403240 | 11610 | 11610 | 11620 | 11600 | 292 |
| 258 | 20240903 | 144600 | 2066013270 | 11610 | 11620 | 11620 | 11610 | 254 |
| 259 | 20240903 | 144500 | 2063062720 | 11640 | 11620 | 11640 | 11620 | 239 |
| 260 | 20240903 | 144400 | 2060285080 | 11620 | 11650 | 11670 | 11620 | 259 |
| 261 | 20240903 | 144300 | 2057270370 | 11650 | 11650 | 11670 | 11640 | 448 |
| 262 | 20240903 | 144200 | 2052051960 | 11650 | 11660 | 11660 | 11650 | 204 |
| 263 | 20240903 | 144100 | 2049674360 | 11660 | 11670 | 11670 | 11650 | 223 |
| 264 | 20240903 | 144000 | 2047074500 | 11670 | 11660 | 11670 | 11650 | 107 |
| 265 | 20240903 | 143900 | 2045826210 | 11660 | 11660 | 11660 | 11640 | 205 |
| 266 | 20240903 | 143800 | 2043437170 | 11660 | 11650 | 11660 | 11650 | 133 |
| 267 | 20240903 | 143700 | 2041886760 | 11660 | 11650 | 11670 | 11640 | 240 |
| 268 | 20240903 | 143600 | 2039088980 | 11660 | 11650 | 11660 | 11640 | 323 |
| 269 | 20240903 | 143500 | 2035324080 | 11640 | 11670 | 11670 | 11640 | 144 |
| 270 | 20240903 | 143400 | 2033645650 | 11670 | 11650 | 11670 | 11630 | 224 |
| 271 | 20240903 | 143300 | 2031035850 | 11640 | 11660 | 11660 | 11630 | 229 |
| 272 | 20240903 | 143200 | 2028368270 | 11680 | 11660 | 11680 | 11650 | 321 |
| 273 | 20240903 | 143100 | 2024625970 | 11660 | 11660 | 11670 | 11650 | 162 |
| 274 | 20240903 | 143000 | 2022736300 | 11660 | 11660 | 11680 | 11650 | 256 |
| 275 | 20240903 | 142900 | 2019749970 | 11650 | 11660 | 11660 | 11640 | 302 |
| 276 | 20240903 | 142800 | 2016230070 | 11670 | 11670 | 11670 | 11650 | 1616 |
| 277 | 20240903 | 142700 | 1997385480 | 11670 | 11660 | 11670 | 11660 | 149 |
| 278 | 20240903 | 142600 | 1995647020 | 11670 | 11650 | 11670 | 11650 | 362 |
| 279 | 20240903 | 142500 | 1991426360 | 11650 | 11660 | 11660 | 11640 | 379 |
| 280 | 20240903 | 142400 | 1987009680 | 11660 | 11650 | 11670 | 11650 | 137 |
| 281 | 20240903 | 142300 | 1985412490 | 11670 | 11670 | 11670 | 11650 | 325 |
| 282 | 20240903 | 142200 | 1981623290 | 11680 | 11670 | 11680 | 11660 | 322 |
| 283 | 20240903 | 142100 | 1977865700 | 11660 | 11670 | 11670 | 11660 | 281 |
| 284 | 20240903 | 142000 | 1974587140 | 11670 | 11660 | 11670 | 11650 | 331 |
| 285 | 20240903 | 141900 | 1970728290 | 11660 | 11650 | 11660 | 11650 | 150 |
| 286 | 20240903 | 141800 | 1968979670 | 11660 | 11640 | 11660 | 11640 | 415 |
| 287 | 20240903 | 141700 | 1964145920 | 11650 | 11630 | 11650 | 11630 | 529 |
| 288 | 20240903 | 141600 | 1957988450 | 11620 | 11640 | 11640 | 11610 | 60 |
| 289 | 20240903 | 141500 | 1957291020 | 11610 | 11620 | 11640 | 11600 | 423 |
| 290 | 20240903 | 141400 | 1952379600 | 11620 | 11630 | 11630 | 11620 | 289 |
| 291 | 20240903 | 141300 | 1949019640 | 11620 | 11620 | 11620 | 11610 | 326 |
| 292 | 20240903 | 141200 | 1945231910 | 11620 | 11630 | 11630 | 11610 | 134 |
| 293 | 20240903 | 141100 | 1943674060 | 11610 | 11630 | 11630 | 11610 | 187 |
| 294 | 20240903 | 141000 | 1941500450 | 11630 | 11640 | 11640 | 11620 | 135 |
| 295 | 20240903 | 140900 | 1939930580 | 11640 | 11630 | 11640 | 11610 | 362 |
| 296 | 20240903 | 140800 | 1935721260 | 11640 | 11620 | 11640 | 11620 | 408 |
| 297 | 20240903 | 140700 | 1930978020 | 11620 | 11640 | 11640 | 11620 | 1147 |
| 298 | 20240903 | 140600 | 1917631780 | 11640 | 11650 | 11650 | 11620 | 140 |
| 299 | 20240903 | 140500 | 1916002680 | 11650 | 11660 | 11660 | 11610 | 135 |
| 300 | 20240903 | 140400 | 1914430280 | 11660 | 11600 | 11660 | 11600 | 66 |
| 301 | 20240903 | 140300 | 1913662760 | 11660 | 11660 | 11660 | 11590 | 199 |
| 302 | 20240903 | 140200 | 1911344250 | 11590 | 11640 | 11660 | 11590 | 3283 |
| 303 | 20240903 | 140100 | 1873203190 | 11630 | 11640 | 11640 | 11630 | 435 |
| 304 | 20240903 | 140000 | 1868143050 | 11640 | 11630 | 11640 | 11620 | 138 |
| 305 | 20240903 | 135900 | 1866537290 | 11630 | 11630 | 11630 | 11620 | 536 |
| 306 | 20240903 | 135800 | 1860303790 | 11620 | 11630 | 11630 | 11620 | 217 |
| 307 | 20240903 | 135700 | 1857781280 | 11620 | 11630 | 11630 | 11610 | 551 |
| 308 | 20240903 | 135600 | 1851379240 | 11620 | 11630 | 11630 | 11620 | 336 |
| 309 | 20240903 | 135500 | 1847474000 | 11630 | 11630 | 11630 | 11620 | 209 |
| 310 | 20240903 | 135400 | 1845043700 | 11630 | 11630 | 11630 | 11620 | 262 |
| 311 | 20240903 | 135300 | 1841999110 | 11620 | 11650 | 11650 | 11620 | 212 |
| 312 | 20240903 | 135200 | 1839533850 | 11650 | 11650 | 11650 | 11630 | 736 |
| 313 | 20240903 | 135100 | 1830960360 | 11650 | 11650 | 11650 | 11610 | 132 |
| 314 | 20240903 | 135000 | 1829423870 | 11650 | 11620 | 11650 | 11620 | 298 |
| 315 | 20240903 | 134900 | 1825959320 | 11650 | 11640 | 11650 | 11630 | 484 |
| 316 | 20240903 | 134800 | 1820326880 | 11640 | 11650 | 11650 | 11620 | 184 |
| 317 | 20240903 | 134700 | 1818185150 | 11620 | 11650 | 11650 | 11610 | 56 |
| 318 | 20240903 | 134600 | 1817534040 | 11650 | 11600 | 11650 | 11600 | 202 |
| 319 | 20240903 | 134500 | 1815183120 | 11640 | 11600 | 11640 | 11600 | 1531 |
| 320 | 20240903 | 134400 | 1797386150 | 11580 | 11580 | 11610 | 11580 | 496 |
| 321 | 20240903 | 134300 | 1791634130 | 11590 | 11590 | 11600 | 11590 | 213 |
| 322 | 20240903 | 134200 | 1789165180 | 11580 | 11580 | 11600 | 11580 | 88 |
| 323 | 20240903 | 134100 | 1788146120 | 11590 | 11580 | 11610 | 11580 | 662 |
| 324 | 20240903 | 134000 | 1780469410 | 11600 | 11600 | 11600 | 11580 | 41 |
| 325 | 20240903 | 133900 | 1779994170 | 11600 | 11600 | 11600 | 11580 | 380 |
| 326 | 20240903 | 133800 | 1775592640 | 11580 | 11580 | 11600 | 11580 | 92 |
| 327 | 20240903 | 133700 | 1774526620 | 11590 | 11590 | 11600 | 11590 | 162 |
| 328 | 20240903 | 133600 | 1772648990 | 11590 | 11590 | 11590 | 11590 | 656 |
| 329 | 20240903 | 133500 | 1765045950 | 11590 | 11620 | 11620 | 11590 | 45 |
| 330 | 20240903 | 133400 | 1764524180 | 11590 | 11600 | 11600 | 11590 | 681 |
| 331 | 20240903 | 133300 | 1756630580 | 11590 | 11590 | 11620 | 11590 | 551 |
| 332 | 20240903 | 133200 | 1750237960 | 11610 | 11590 | 11610 | 11590 | 201 |
| 333 | 20240903 | 133100 | 1747908290 | 11600 | 11600 | 11600 | 11580 | 400 |
| 334 | 20240903 | 133000 | 1743269320 | 11600 | 11600 | 11600 | 11590 | 1065 |
| 335 | 20240903 | 132900 | 1730915780 | 11600 | 11580 | 11600 | 11580 | 309 |
| 336 | 20240903 | 132800 | 1727335430 | 11580 | 11600 | 11600 | 11580 | 879 |
| 337 | 20240903 | 132700 | 1717155770 | 11600 | 11600 | 11610 | 11580 | 247 |
| 338 | 20240903 | 132600 | 1714290880 | 11600 | 11590 | 11600 | 11580 | 327 |
| 339 | 20240903 | 132500 | 1710502360 | 11610 | 11590 | 11610 | 11580 | 392 |
| 340 | 20240903 | 132400 | 1705959150 | 11590 | 11590 | 11600 | 11590 | 246 |
| 341 | 20240903 | 132300 | 1703105910 | 11600 | 11600 | 11600 | 11580 | 632 |
| 342 | 20240903 | 132200 | 1695775090 | 11580 | 11590 | 11590 | 11580 | 67 |
| 343 | 20240903 | 132100 | 1694998730 | 11580 | 11580 | 11600 | 11580 | 194 |
| 344 | 20240903 | 132000 | 1692751850 | 11580 | 11580 | 11600 | 11580 | 369 |
| 345 | 20240903 | 131900 | 1688478080 | 11590 | 11580 | 11600 | 11580 | 204 |
| 346 | 20240903 | 131800 | 1686114030 | 11590 | 11600 | 11600 | 11590 | 227 |
| 347 | 20240903 | 131700 | 1683483070 | 11600 | 11590 | 11600 | 11590 | 158 |
| 348 | 20240903 | 131600 | 1681651790 | 11590 | 11590 | 11610 | 11590 | 1219 |
| 349 | 20240903 | 131500 | 1667523480 | 11610 | 11610 | 11610 | 11590 | 220 |
| 350 | 20240903 | 131400 | 1664971570 | 11600 | 11600 | 11600 | 11600 | 36 |
| 351 | 20240903 | 131300 | 1664553970 | 11620 | 11600 | 11620 | 11600 | 175 |
| 352 | 20240903 | 131200 | 1662523870 | 11610 | 11620 | 11630 | 11610 | 225 |
| 353 | 20240903 | 131100 | 1659911520 | 11630 | 11610 | 11630 | 11610 | 775 |
| 354 | 20240903 | 131000 | 1650908250 | 11610 | 11610 | 11620 | 11610 | 41 |
| 355 | 20240903 | 130900 | 1650432200 | 11630 | 11610 | 11630 | 11610 | 189 |
| 356 | 20240903 | 130800 | 1648236310 | 11610 | 11620 | 11620 | 11610 | 827 |
| 357 | 20240903 | 130700 | 1638629470 | 11610 | 11620 | 11620 | 11610 | 534 |
| 358 | 20240903 | 130600 | 1632425290 | 11620 | 11610 | 11620 | 11610 | 179 |
| 359 | 20240903 | 130500 | 1630346990 | 11610 | 11610 | 11610 | 11610 | 383 |
| 360 | 20240903 | 130400 | 1625900360 | 11610 | 11610 | 11620 | 11610 | 42 |
| 361 | 20240903 | 130300 | 1625412680 | 11610 | 11620 | 11620 | 11610 | 138 |
| 362 | 20240903 | 130200 | 1623809780 | 11620 | 11620 | 11620 | 11610 | 47 |
| 363 | 20240903 | 130100 | 1623264010 | 11610 | 11620 | 11620 | 11610 | 523 |
| 364 | 20240903 | 130000 | 1617187120 | 11620 | 11620 | 11630 | 11620 | 1056 |
| 365 | 20240903 | 125900 | 1604908030 | 11620 | 11620 | 11620 | 11620 | 66 |
| 366 | 20240903 | 125800 | 1604141110 | 11620 | 11620 | 11620 | 11610 | 326 |
| 367 | 20240903 | 125700 | 1600353180 | 11620 | 11610 | 11620 | 11610 | 406 |
| 368 | 20240903 | 125600 | 1595635840 | 11610 | 11610 | 11620 | 11610 | 46 |
| 369 | 20240903 | 125500 | 1595101670 | 11630 | 11610 | 11630 | 11610 | 170 |
| 370 | 20240903 | 125400 | 1593127950 | 11630 | 11600 | 11630 | 11600 | 3675 |
| 371 | 20240903 | 125300 | 1550399420 | 11600 | 11570 | 11600 | 11570 | 368 |
| 372 | 20240903 | 125200 | 1546135120 | 11570 | 11580 | 11600 | 11570 | 106 |
| 373 | 20240903 | 125100 | 1544907360 | 11590 | 11570 | 11590 | 11570 | 129 |
| 374 | 20240903 | 125000 | 1543412940 | 11570 | 11580 | 11590 | 11570 | 499 |
| 375 | 20240903 | 124900 | 1537635260 | 11590 | 11580 | 11590 | 11580 | 65 |
| 376 | 20240903 | 124800 | 1536882130 | 11580 | 11580 | 11610 | 11560 | 1069 |
| 377 | 20240903 | 124700 | 1524503420 | 11580 | 11580 | 11580 | 11580 | 37 |
| 378 | 20240903 | 124600 | 1524074960 | 11610 | 11570 | 11610 | 11570 | 845 |
| 379 | 20240903 | 124500 | 1514277390 | 11570 | 11580 | 11590 | 11570 | 752 |
| 380 | 20240903 | 124400 | 1505575200 | 11580 | 11570 | 11590 | 11560 | 699 |
| 381 | 20240903 | 124300 | 1497487060 | 11570 | 11580 | 11580 | 11570 | 192 |
| 382 | 20240903 | 124200 | 1495264960 | 11590 | 11580 | 11600 | 11580 | 1372 |
| 383 | 20240903 | 124100 | 1479363560 | 11580 | 11570 | 11580 | 11570 | 863 |
| 384 | 20240903 | 124000 | 1469370960 | 11570 | 11560 | 11580 | 11560 | 391 |
| 385 | 20240903 | 123900 | 1464848550 | 11560 | 11570 | 11580 | 11560 | 138 |
| 386 | 20240903 | 123800 | 1463252230 | 11570 | 11560 | 11570 | 11560 | 365 |
| 387 | 20240903 | 123700 | 1459029540 | 11560 | 11570 | 11570 | 11560 | 221 |
| 388 | 20240903 | 123600 | 1456474760 | 11570 | 11570 | 11570 | 11560 | 58 |
| 389 | 20240903 | 123500 | 1455803890 | 11570 | 11580 | 11580 | 11560 | 308 |
| 390 | 20240903 | 123400 | 1452240590 | 11580 | 11570 | 11580 | 11560 | 124 |
| 391 | 20240903 | 123300 | 1450806020 | 11570 | 11580 | 11580 | 11570 | 454 |
| 392 | 20240903 | 123200 | 1445549390 | 11580 | 11560 | 11580 | 11560 | 245 |
| 393 | 20240903 | 123100 | 1442714880 | 11570 | 11560 | 11570 | 11560 | 82 |
| 394 | 20240903 | 123000 | 1441766950 | 11580 | 11570 | 11580 | 11570 | 211 |
| 395 | 20240903 | 122900 | 1439325590 | 11570 | 11580 | 11580 | 11570 | 59 |
| 396 | 20240903 | 122800 | 1438642910 | 11570 | 11570 | 11570 | 11560 | 229 |
| 397 | 20240903 | 122700 | 1435993570 | 11580 | 11570 | 11580 | 11570 | 48 |
| 398 | 20240903 | 122600 | 1435438120 | 11570 | 11560 | 11570 | 11560 | 296 |
| 399 | 20240903 | 122500 | 1432014070 | 11560 | 11580 | 11580 | 11560 | 173 |
| 400 | 20240903 | 122400 | 1430014090 | 11580 | 11570 | 11580 | 11560 | 41 |
| 401 | 20240903 | 122300 | 1429539950 | 11570 | 11580 | 11580 | 11560 | 506 |
| 402 | 20240903 | 122200 | 1423685660 | 11570 | 11570 | 11580 | 11570 | 590 |
| 403 | 20240903 | 122100 | 1416855360 | 11570 | 11580 | 11580 | 11570 | 596 |
| 404 | 20240903 | 122000 | 1409954060 | 11580 | 11570 | 11590 | 11570 | 455 |
| 405 | 20240903 | 121900 | 1404686050 | 11570 | 11570 | 11580 | 11570 | 173 |
| 406 | 20240903 | 121800 | 1402684380 | 11580 | 11570 | 11580 | 11570 | 91 |
| 407 | 20240903 | 121700 | 1401631480 | 11570 | 11570 | 11590 | 11570 | 154 |
| 408 | 20240903 | 121600 | 1399849600 | 11570 | 11600 | 11600 | 11570 | 238 |
| 409 | 20240903 | 121500 | 1397093660 | 11580 | 11590 | 11600 | 11580 | 53 |
| 410 | 20240903 | 121400 | 1396479700 | 11590 | 11600 | 11600 | 11580 | 243 |
| 411 | 20240903 | 121300 | 1393663500 | 11590 | 11580 | 11590 | 11580 | 335 |
| 412 | 20240903 | 121200 | 1389781220 | 11580 | 11580 | 11590 | 11580 | 216 |
| 413 | 20240903 | 121100 | 1387279930 | 11580 | 11580 | 11590 | 11580 | 41 |
| 414 | 20240903 | 121000 | 1386805100 | 11580 | 11600 | 11600 | 11580 | 191 |
| 415 | 20240903 | 120900 | 1384591550 | 11590 | 11600 | 11600 | 11590 | 76 |
| 416 | 20240903 | 120800 | 1383710120 | 11600 | 11600 | 11600 | 11590 | 839 |
| 417 | 20240903 | 120700 | 1373977900 | 11600 | 11610 | 11610 | 11600 | 104 |
| 418 | 20240903 | 120600 | 1372771420 | 11600 | 11610 | 11610 | 11600 | 174 |
| 419 | 20240903 | 120500 | 1370752980 | 11600 | 11600 | 11610 | 11600 | 115 |
| 420 | 20240903 | 120400 | 1369418930 | 11600 | 11600 | 11600 | 11590 | 311 |
| 421 | 20240903 | 120300 | 1365811690 | 11600 | 11590 | 11600 | 11590 | 413 |
| 422 | 20240903 | 120200 | 1361021070 | 11590 | 11590 | 11600 | 11590 | 286 |
| 423 | 20240903 | 120100 | 1357705790 | 11590 | 11590 | 11620 | 11590 | 177 |
| 424 | 20240903 | 120000 | 1355654120 | 11590 | 11590 | 11590 | 11590 | 38 |
| 425 | 20240903 | 115900 | 1355213700 | 11630 | 11580 | 11630 | 11580 | 155 |
| 426 | 20240903 | 115800 | 1353418550 | 11580 | 11590 | 11630 | 11580 | 540 |
| 427 | 20240903 | 115700 | 1347158280 | 11580 | 11590 | 11620 | 11580 | 147 |
| 428 | 20240903 | 115600 | 1345455200 | 11590 | 11620 | 11620 | 11590 | 444 |
| 429 | 20240903 | 115500 | 1340300960 | 11620 | 11590 | 11620 | 11580 | 124 |
| 430 | 20240903 | 115400 | 1338863930 | 11580 | 11590 | 11590 | 11580 | 1031 |
| 431 | 20240903 | 115300 | 1326916140 | 11590 | 11600 | 11600 | 11590 | 479 |
| 432 | 20240903 | 115200 | 1321359910 | 11600 | 11600 | 11610 | 11600 | 86 |
| 433 | 20240903 | 115100 | 1320362270 | 11610 | 11600 | 11610 | 11600 | 53 |
| 434 | 20240903 | 115000 | 1319747310 | 11610 | 11610 | 11620 | 11600 | 636 |
| 435 | 20240903 | 114900 | 1312363620 | 11610 | 11610 | 11620 | 11610 | 236 |
| 436 | 20240903 | 114800 | 1309623630 | 11610 | 11620 | 11620 | 11610 | 103 |
| 437 | 20240903 | 114700 | 1308427750 | 11610 | 11600 | 11610 | 11600 | 196 |
| 438 | 20240903 | 114600 | 1306152220 | 11600 | 11600 | 11610 | 11600 | 364 |
| 439 | 20240903 | 114500 | 1301929740 | 11580 | 11580 | 11580 | 11580 | 18 |
| 440 | 20240903 | 114400 | 1301721300 | 11580 | 11590 | 11590 | 11580 | 232 |
| 441 | 20240903 | 114300 | 1299032800 | 11580 | 11580 | 11590 | 11580 | 170 |
| 442 | 20240903 | 114200 | 1297064170 | 11580 | 11580 | 11600 | 11580 | 67 |
| 443 | 20240903 | 114100 | 1296288190 | 11580 | 11580 | 11580 | 11580 | 168 |
| 444 | 20240903 | 114000 | 1294342750 | 11610 | 11610 | 11610 | 11580 | 27 |
| 445 | 20240903 | 113900 | 1294029820 | 11580 | 11590 | 11590 | 11580 | 274 |
| 446 | 20240903 | 113800 | 1290854490 | 11580 | 11590 | 11600 | 11580 | 181 |
| 447 | 20240903 | 113700 | 1288756830 | 11590 | 11600 | 11600 | 11580 | 72 |
| 448 | 20240903 | 113600 | 1287922300 | 11600 | 11600 | 11610 | 11600 | 322 |
| 449 | 20240903 | 113500 | 1284187050 | 11600 | 11600 | 11600 | 11600 | 224 |
| 450 | 20240903 | 113400 | 1281588650 | 11580 | 11590 | 11600 | 11580 | 47 |
| 451 | 20240903 | 113300 | 1281044250 | 11570 | 11560 | 11580 | 11560 | 289 |
| 452 | 20240903 | 113200 | 1277698190 | 11560 | 11570 | 11590 | 11560 | 726 |
| 453 | 20240903 | 113100 | 1269302750 | 11590 | 11570 | 11590 | 11570 | 224 |
| 454 | 20240903 | 113000 | 1266710290 | 11570 | 11570 | 11580 | 11570 | 246 |
| 455 | 20240903 | 112900 | 1263862980 | 11560 | 11560 | 11580 | 11560 | 115 |
| 456 | 20240903 | 112800 | 1262532340 | 11580 | 11570 | 11580 | 11560 | 262 |
| 457 | 20240903 | 112700 | 1259502550 | 11570 | 11560 | 11580 | 11560 | 249 |
| 458 | 20240903 | 112600 | 1256623250 | 11580 | 11570 | 11580 | 11560 | 107 |
| 459 | 20240903 | 112500 | 1255385740 | 11560 | 11590 | 11590 | 11560 | 3602 |
| 460 | 20240903 | 112400 | 1213737680 | 11590 | 11580 | 11600 | 11580 | 129 |
| 461 | 20240903 | 112300 | 1212242690 | 11600 | 11580 | 11600 | 11580 | 299 |
| 462 | 20240903 | 112200 | 1208778840 | 11600 | 11580 | 11600 | 11580 | 259 |
| 463 | 20240903 | 112100 | 1205779460 | 11580 | 11580 | 11590 | 11580 | 162 |
| 464 | 20240903 | 112000 | 1203902860 | 11580 | 11580 | 11600 | 11580 | 252 |
| 465 | 20240903 | 111900 | 1200982500 | 11600 | 11600 | 11600 | 11580 | 152 |
| 466 | 20240903 | 111800 | 1199220340 | 11610 | 11590 | 11610 | 11590 | 218 |
| 467 | 20240903 | 111700 | 1196693170 | 11590 | 11610 | 11610 | 11590 | 23 |
| 468 | 20240903 | 111600 | 1196426540 | 11590 | 11580 | 11600 | 11580 | 387 |
| 469 | 20240903 | 111500 | 1191937890 | 11580 | 11600 | 11600 | 11580 | 320 |
| 470 | 20240903 | 111400 | 1188229270 | 11600 | 11620 | 11620 | 11600 | 358 |
| 471 | 20240903 | 111300 | 1184076340 | 11600 | 11610 | 11610 | 11600 | 168 |
| 472 | 20240903 | 111200 | 1182126040 | 11610 | 11600 | 11610 | 11600 | 381 |
| 473 | 20240903 | 111100 | 1177704480 | 11600 | 11610 | 11610 | 11580 | 127 |
| 474 | 20240903 | 111000 | 1176231360 | 11600 | 11600 | 11600 | 11600 | 291 |
| 475 | 20240903 | 110900 | 1172855760 | 11610 | 11620 | 11620 | 11600 | 107 |
| 476 | 20240903 | 110800 | 1171613620 | 11610 | 11610 | 11620 | 11610 | 143 |
| 477 | 20240903 | 110700 | 1169953360 | 11600 | 11620 | 11620 | 11590 | 261 |
| 478 | 20240903 | 110600 | 1166925830 | 11590 | 11600 | 11600 | 11590 | 40 |
| 479 | 20240903 | 110500 | 1166462010 | 11600 | 11580 | 11610 | 11580 | 427 |
| 480 | 20240903 | 110400 | 1161508140 | 11580 | 11580 | 11580 | 11580 | 37 |
| 481 | 20240903 | 110300 | 1161079680 | 11600 | 11580 | 11610 | 11580 | 158 |
| 482 | 20240903 | 110200 | 1159247350 | 11580 | 11600 | 11610 | 11580 | 552 |
| 483 | 20240903 | 110100 | 1152849070 | 11600 | 11600 | 11610 | 11580 | 1481 |
| 484 | 20240903 | 110000 | 1135696140 | 11580 | 11580 | 11610 | 11580 | 170 |
| 485 | 20240903 | 105900 | 1133727460 | 11600 | 11580 | 11610 | 11580 | 273 |
| 486 | 20240903 | 105800 | 1130564910 | 11600 | 11600 | 11600 | 11600 | 471 |
| 487 | 20240903 | 105700 | 1125101310 | 11590 | 11580 | 11600 | 11570 | 117 |
| 488 | 20240903 | 105600 | 1123745970 | 11570 | 11580 | 11590 | 11570 | 153 |
| 489 | 20240903 | 105500 | 1121973320 | 11600 | 11580 | 11600 | 11580 | 544 |
| 490 | 20240903 | 105400 | 1115673620 | 11580 | 11600 | 11600 | 11580 | 588 |
| 491 | 20240903 | 105300 | 1108863320 | 11580 | 11590 | 11610 | 11580 | 459 |
| 492 | 20240903 | 105200 | 1103536800 | 11580 | 11570 | 11600 | 11570 | 241 |
| 493 | 20240903 | 105100 | 1100745490 | 11580 | 11570 | 11600 | 11570 | 256 |
| 494 | 20240903 | 105000 | 1097781290 | 11580 | 11580 | 11600 | 11580 | 172 |
| 495 | 20240903 | 104900 | 1095789450 | 11630 | 11630 | 11630 | 11580 | 26 |
| 496 | 20240903 | 104800 | 1095488020 | 11580 | 11620 | 11640 | 11570 | 437 |
| 497 | 20240903 | 104700 | 1090405910 | 11620 | 11560 | 11620 | 11560 | 1945 |
| 498 | 20240903 | 104600 | 1067873910 | 11570 | 11550 | 11570 | 11550 | 185 |
| 499 | 20240903 | 104500 | 1065734420 | 11570 | 11560 | 11570 | 11560 | 802 |
| 500 | 20240903 | 104400 | 1056463250 | 11560 | 11570 | 11580 | 11560 | 280 |
| 501 | 20240903 | 104300 | 1053223910 | 11570 | 11580 | 11580 | 11570 | 92 |
| 502 | 20240903 | 104200 | 1052158910 | 11570 | 11570 | 11580 | 11570 | 272 |
| 503 | 20240903 | 104100 | 1049011370 | 11590 | 11560 | 11590 | 11560 | 196 |
| 504 | 20240903 | 104000 | 1046744240 | 11570 | 11570 | 11570 | 11570 | 195 |
| 505 | 20240903 | 103900 | 1044488090 | 11570 | 11570 | 11580 | 11570 | 180 |
| 506 | 20240903 | 103800 | 1042405390 | 11570 | 11580 | 11590 | 11570 | 419 |
| 507 | 20240903 | 103700 | 1037553710 | 11590 | 11580 | 11590 | 11570 | 150 |
| 508 | 20240903 | 103600 | 1035816690 | 11590 | 11570 | 11590 | 11570 | 231 |
| 509 | 20240903 | 103500 | 1033140970 | 11590 | 11580 | 11590 | 11570 | 94 |
| 510 | 20240903 | 103400 | 1032052530 | 11580 | 11580 | 11580 | 11560 | 269 |
| 511 | 20240903 | 103300 | 1028937870 | 11580 | 11560 | 11580 | 11560 | 2374 |
| 512 | 20240903 | 103200 | 1001470650 | 11570 | 11570 | 11580 | 11560 | 461 |
| 513 | 20240903 | 103100 | 996137000 | 11570 | 11570 | 11570 | 11570 | 166 |
| 514 | 20240903 | 103000 | 994216380 | 11570 | 11570 | 11570 | 11560 | 203 |
| 515 | 20240903 | 102900 | 991867850 | 11560 | 11540 | 11570 | 11540 | 644 |
| 516 | 20240903 | 102800 | 984426830 | 11540 | 11560 | 11560 | 11540 | 42 |
| 517 | 20240903 | 102700 | 983942050 | 11540 | 11550 | 11560 | 11540 | 174 |
| 518 | 20240903 | 102600 | 981931730 | 11570 | 11550 | 11570 | 11550 | 325 |
| 519 | 20240903 | 102500 | 978176740 | 11550 | 11550 | 11550 | 11550 | 167 |
| 520 | 20240903 | 102400 | 976247890 | 11550 | 11550 | 11560 | 11550 | 102 |
| 521 | 20240903 | 102300 | 975069740 | 11570 | 11550 | 11570 | 11540 | 71 |
| 522 | 20240903 | 102200 | 974249770 | 11550 | 11560 | 11560 | 11550 | 2157 |
| 523 | 20240903 | 102100 | 949330000 | 11560 | 11570 | 11570 | 11560 | 254 |
| 524 | 20240903 | 102000 | 946392580 | 11570 | 11570 | 11570 | 11570 | 356 |
| 525 | 20240903 | 101900 | 942273660 | 11570 | 11570 | 11570 | 11570 | 170 |
| 526 | 20240903 | 101800 | 940306760 | 11570 | 11580 | 11580 | 11570 | 512 |
| 527 | 20240903 | 101700 | 934380800 | 11580 | 11580 | 11580 | 11580 | 32 |
| 528 | 20240903 | 101600 | 934010240 | 11580 | 11580 | 11580 | 11580 | 244 |
| 529 | 20240903 | 101500 | 931184720 | 11590 | 11600 | 11600 | 11590 | 351 |
| 530 | 20240903 | 101400 | 927113420 | 11600 | 11600 | 11610 | 11600 | 226 |
| 531 | 20240903 | 101300 | 924491720 | 11600 | 11600 | 11620 | 11600 | 393 |
| 532 | 20240903 | 101200 | 919932900 | 11600 | 11600 | 11600 | 11600 | 244 |
| 533 | 20240903 | 101100 | 917102500 | 11600 | 11610 | 11620 | 11600 | 911 |
| 534 | 20240903 | 101000 | 906524130 | 11600 | 11600 | 11600 | 11600 | 38 |
| 535 | 20240903 | 100900 | 906083330 | 11600 | 11610 | 11610 | 11600 | 496 |
| 536 | 20240903 | 100800 | 900324960 | 11610 | 11610 | 11610 | 11610 | 431 |
| 537 | 20240903 | 100700 | 895321050 | 11610 | 11620 | 11620 | 11610 | 167 |
| 538 | 20240903 | 100600 | 893381460 | 11610 | 11630 | 11630 | 11610 | 198 |
| 539 | 20240903 | 100500 | 891080600 | 11630 | 11610 | 11630 | 11610 | 141 |
| 540 | 20240903 | 100400 | 889442230 | 11610 | 11630 | 11630 | 11610 | 169 |
| 541 | 20240903 | 100300 | 887479900 | 11640 | 11640 | 11650 | 11630 | 176 |
| 542 | 20240903 | 100200 | 885431500 | 11640 | 11630 | 11650 | 11610 | 1245 |
| 543 | 20240903 | 100100 | 870943670 | 11620 | 11570 | 11620 | 11560 | 786 |
| 544 | 20240903 | 100000 | 861822720 | 11550 | 11580 | 11580 | 11550 | 187 |
| 545 | 20240903 | 095900 | 859660320 | 11550 | 11550 | 11570 | 11550 | 2858 |
| 546 | 20240903 | 095800 | 826610590 | 11560 | 11560 | 11570 | 11550 | 498 |
| 547 | 20240903 | 095700 | 820854630 | 11570 | 11570 | 11580 | 11570 | 612 |
| 548 | 20240903 | 095600 | 813771290 | 11570 | 11580 | 11580 | 11570 | 536 |
| 549 | 20240903 | 095500 | 807566860 | 11580 | 11590 | 11600 | 11540 | 482 |
| 550 | 20240903 | 095400 | 801979630 | 11590 | 11580 | 11590 | 11540 | 389 |
| 551 | 20240903 | 095300 | 797474990 | 11540 | 11610 | 11610 | 11530 | 769 |
| 552 | 20240903 | 095200 | 788572150 | 11510 | 11570 | 11590 | 11510 | 8789 |
| 553 | 20240903 | 095100 | 687177130 | 11570 | 11560 | 11570 | 11560 | 328 |
| 554 | 20240903 | 095000 | 683384970 | 11560 | 11560 | 11600 | 11560 | 417 |
| 555 | 20240903 | 094900 | 678564220 | 11610 | 11560 | 11610 | 11550 | 1605 |
| 556 | 20240903 | 094800 | 659952990 | 11560 | 11560 | 11570 | 11560 | 508 |
| 557 | 20240903 | 094700 | 654080460 | 11560 | 11550 | 11600 | 11550 | 519 |
| 558 | 20240903 | 094600 | 648081160 | 11550 | 11560 | 11560 | 11550 | 760 |
| 559 | 20240903 | 094500 | 639295680 | 11560 | 11540 | 11560 | 11540 | 554 |
| 560 | 20240903 | 094400 | 632896350 | 11540 | 11530 | 11550 | 11530 | 2672 |
| 561 | 20240903 | 094300 | 602066090 | 11520 | 11540 | 11550 | 11520 | 1073 |
| 562 | 20240903 | 094200 | 589689330 | 11540 | 11560 | 11570 | 11540 | 1735 |
| 563 | 20240903 | 094100 | 569652390 | 11560 | 11550 | 11560 | 11550 | 1355 |
| 564 | 20240903 | 094000 | 553993150 | 11560 | 11560 | 11560 | 11550 | 2248 |
| 565 | 20240903 | 093900 | 528027850 | 11560 | 11570 | 11570 | 11550 | 2871 |
| 566 | 20240903 | 093800 | 494838040 | 11570 | 11580 | 11580 | 11570 | 510 |
| 567 | 20240903 | 093700 | 488937120 | 11570 | 11610 | 11610 | 11570 | 395 |
| 568 | 20240903 | 093600 | 484363360 | 11610 | 11580 | 11610 | 11580 | 1380 |
| 569 | 20240903 | 093500 | 468369310 | 11590 | 11630 | 11630 | 11590 | 4788 |
| 570 | 20240903 | 093400 | 412839410 | 11600 | 11630 | 11630 | 11600 | 220 |
| 571 | 20240903 | 093300 | 410286600 | 11630 | 11640 | 11640 | 11590 | 6910 |
| 572 | 20240903 | 093200 | 330077660 | 11640 | 11620 | 11640 | 11620 | 841 |
| 573 | 20240903 | 093100 | 320298950 | 11620 | 11630 | 11630 | 11610 | 1224 |
| 574 | 20240903 | 093000 | 306077510 | 11620 | 11640 | 11640 | 11620 | 621 |
| 575 | 20240903 | 092900 | 298856840 | 11640 | 11640 | 11660 | 11630 | 99 |
| 576 | 20240903 | 092800 | 297705300 | 11640 | 11650 | 11670 | 11640 | 1386 |
| 577 | 20240903 | 092700 | 281560320 | 11670 | 11680 | 11680 | 11660 | 1310 |
| 578 | 20240903 | 092600 | 266276810 | 11680 | 11700 | 11700 | 11680 | 974 |
| 579 | 20240903 | 092500 | 254884210 | 11700 | 11730 | 11730 | 11700 | 1178 |
| 580 | 20240903 | 092400 | 241083290 | 11730 | 11730 | 11730 | 11720 | 210 |
| 581 | 20240903 | 092300 | 238620340 | 11730 | 11730 | 11740 | 11730 | 451 |
| 582 | 20240903 | 092200 | 233329500 | 11730 | 11740 | 11740 | 11730 | 183 |
| 583 | 20240903 | 092100 | 231182580 | 11740 | 11740 | 11740 | 11730 | 401 |
| 584 | 20240903 | 092000 | 226474850 | 11750 | 11750 | 11750 | 11740 | 690 |
| 585 | 20240903 | 091900 | 218370350 | 11750 | 11740 | 11750 | 11740 | 303 |
| 586 | 20240903 | 091800 | 214813120 | 11740 | 11730 | 11740 | 11730 | 211 |
| 587 | 20240903 | 091700 | 212335990 | 11740 | 11730 | 11740 | 11730 | 766 |
| 588 | 20240903 | 091600 | 203347150 | 11710 | 11740 | 11740 | 11710 | 2492 |
| 589 | 20240903 | 091500 | 174125050 | 11730 | 11720 | 11750 | 11720 | 1178 |
| 590 | 20240903 | 091400 | 160295740 | 11720 | 11700 | 11720 | 11700 | 115 |
| 591 | 20240903 | 091300 | 158949880 | 11690 | 11690 | 11690 | 11690 | 58 |
| 592 | 20240903 | 091200 | 158271860 | 11670 | 11660 | 11670 | 11650 | 2040 |
| 593 | 20240903 | 091100 | 134499100 | 11650 | 11650 | 11650 | 11650 | 188 |
| 594 | 20240903 | 091000 | 132308900 | 11650 | 11650 | 11650 | 11650 | 50 |
| 595 | 20240903 | 090900 | 131726400 | 11660 | 11660 | 11660 | 11660 | 6 |
| 596 | 20240903 | 090800 | 131656440 | 11660 | 11640 | 11660 | 11640 | 475 |
| 597 | 20240903 | 090700 | 126127410 | 11640 | 11680 | 11680 | 11640 | 771 |
| 598 | 20240903 | 090600 | 117142240 | 11690 | 11680 | 11690 | 11680 | 154 |
| 599 | 20240903 | 090500 | 115342100 | 11660 | 11680 | 11680 | 11650 | 1546 |
| 600 | 20240903 | 090400 | 97287050 | 11690 | 11750 | 11770 | 11680 | 2720 |
| 601 | 20240903 | 090300 | 65290000 | 11750 | 11740 | 11760 | 11740 | 2121 |
| 602 | 20240903 | 090200 | 40347950 | 11740 | 11710 | 11740 | 11710 | 875 |
| 603 | 20240903 | 090100 | 30084840 | 11710 | 11710 | 11740 | 11710 | 512 |
| 604 | 20240903 | 090000 | 24089110 | 11710 | 11740 | 11750 | 11710 | 1995 |