31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 184700 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 10706 |
| 3 | 20240905 | 184600 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 4 | 20240905 | 184500 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 5 | 20240905 | 184400 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 6 | 20240905 | 184300 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 7 | 20240905 | 184200 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 8 | 20240905 | 184100 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 9 | 20240905 | 184000 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 10 | 20240905 | 183900 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 11 | 20240905 | 183800 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 12 | 20240905 | 183700 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 13 | 20240905 | 183600 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 14 | 20240905 | 183500 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 15 | 20240905 | 183400 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 16 | 20240905 | 183300 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 17 | 20240905 | 183200 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 18 | 20240905 | 183100 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 19 | 20240905 | 183000 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 20 | 20240905 | 182900 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 21 | 20240905 | 182800 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 22 | 20240905 | 182700 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 23 | 20240905 | 182600 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 24 | 20240905 | 182500 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 25 | 20240905 | 182400 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 26 | 20240905 | 182300 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 27 | 20240905 | 182200 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 28 | 20240905 | 182100 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 29 | 20240905 | 182000 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 30 | 20240905 | 181900 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 31 | 20240905 | 181800 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 32 | 20240905 | 181700 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 10706 |
| 33 | 20240905 | 181600 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 34 | 20240905 | 181500 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 35 | 20240905 | 181400 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 36 | 20240905 | 181300 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 37 | 20240905 | 181200 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 38 | 20240905 | 181100 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 39 | 20240905 | 181000 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 40 | 20240905 | 180900 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 41 | 20240905 | 180800 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 42 | 20240905 | 180700 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 43 | 20240905 | 180600 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 44 | 20240905 | 180500 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 45 | 20240905 | 180400 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 46 | 20240905 | 180300 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 47 | 20240905 | 180200 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 48 | 20240905 | 180100 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 49 | 20240905 | 180000 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 50 | 20240905 | 175900 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 51 | 20240905 | 175800 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 52 | 20240905 | 175700 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 53 | 20240905 | 175600 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 54 | 20240905 | 175500 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 55 | 20240905 | 175400 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 56 | 20240905 | 175300 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 57 | 20240905 | 175200 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 58 | 20240905 | 175100 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 59 | 20240905 | 175000 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 60 | 20240905 | 174900 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 61 | 20240905 | 174800 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 62 | 20240905 | 174700 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 10706 |
| 63 | 20240905 | 174600 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 64 | 20240905 | 174500 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 65 | 20240905 | 174400 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 66 | 20240905 | 174300 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 67 | 20240905 | 174200 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 68 | 20240905 | 174100 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 69 | 20240905 | 174000 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 70 | 20240905 | 173900 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 71 | 20240905 | 173800 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 72 | 20240905 | 173700 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 73 | 20240905 | 173600 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 74 | 20240905 | 173500 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 75 | 20240905 | 173400 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 76 | 20240905 | 173300 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 77 | 20240905 | 173200 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 78 | 20240905 | 173100 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 79 | 20240905 | 173000 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 80 | 20240905 | 172900 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 81 | 20240905 | 172800 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 82 | 20240905 | 172700 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 83 | 20240905 | 172600 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 84 | 20240905 | 172500 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 85 | 20240905 | 172400 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 86 | 20240905 | 172300 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 87 | 20240905 | 172200 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 88 | 20240905 | 172100 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 89 | 20240905 | 172000 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 90 | 20240905 | 171900 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 91 | 20240905 | 171800 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 92 | 20240905 | 171700 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 10706 |
| 93 | 20240905 | 171600 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 94 | 20240905 | 171500 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 95 | 20240905 | 171400 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 96 | 20240905 | 171300 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 97 | 20240905 | 171200 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 98 | 20240905 | 171100 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 99 | 20240905 | 171000 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 100 | 20240905 | 170900 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 101 | 20240905 | 170800 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 102 | 20240905 | 170700 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 103 | 20240905 | 170600 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 104 | 20240905 | 170500 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 105 | 20240905 | 170400 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 106 | 20240905 | 170300 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 107 | 20240905 | 170200 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 108 | 20240905 | 170100 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 109 | 20240905 | 170000 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 110 | 20240905 | 165900 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 111 | 20240905 | 165800 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 112 | 20240905 | 165700 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 113 | 20240905 | 165600 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 114 | 20240905 | 165500 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 115 | 20240905 | 165400 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 116 | 20240905 | 165300 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 117 | 20240905 | 165200 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 118 | 20240905 | 165100 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 119 | 20240905 | 165000 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 120 | 20240905 | 164900 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 121 | 20240905 | 164800 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 122 | 20240905 | 164700 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 10706 |
| 123 | 20240905 | 164600 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 124 | 20240905 | 164500 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 125 | 20240905 | 164400 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 126 | 20240905 | 164300 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 127 | 20240905 | 164200 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 128 | 20240905 | 164100 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 129 | 20240905 | 164000 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 130 | 20240905 | 163900 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 131 | 20240905 | 163800 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 132 | 20240905 | 163700 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 133 | 20240905 | 163600 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 134 | 20240905 | 163500 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 135 | 20240905 | 163400 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 136 | 20240905 | 163300 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 137 | 20240905 | 163200 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 138 | 20240905 | 163100 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 139 | 20240905 | 163000 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 140 | 20240905 | 162900 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 141 | 20240905 | 162800 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 142 | 20240905 | 162700 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 143 | 20240905 | 162600 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 144 | 20240905 | 162500 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 145 | 20240905 | 162400 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 146 | 20240905 | 162300 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 147 | 20240905 | 162200 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 148 | 20240905 | 162100 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 149 | 20240905 | 162000 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 150 | 20240905 | 161900 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 151 | 20240905 | 161800 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 152 | 20240905 | 161700 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 10706 |
| 153 | 20240905 | 161600 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 154 | 20240905 | 161500 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 155 | 20240905 | 161400 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 156 | 20240905 | 161300 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 157 | 20240905 | 161200 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 158 | 20240905 | 161100 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 159 | 20240905 | 161000 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 160 | 20240905 | 160900 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 161 | 20240905 | 160800 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 162 | 20240905 | 160700 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 163 | 20240905 | 160600 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 164 | 20240905 | 160500 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 165 | 20240905 | 160400 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 166 | 20240905 | 160300 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 167 | 20240905 | 160200 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 168 | 20240905 | 160100 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 169 | 20240905 | 160000 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 170 | 20240905 | 155900 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 171 | 20240905 | 155800 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 172 | 20240905 | 155700 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 173 | 20240905 | 155600 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 174 | 20240905 | 155500 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 175 | 20240905 | 155400 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 176 | 20240905 | 155300 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 177 | 20240905 | 155200 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 178 | 20240905 | 155100 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 179 | 20240905 | 155000 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 180 | 20240905 | 154900 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 181 | 20240905 | 154800 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 182 | 20240905 | 154700 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 10706 |
| 183 | 20240905 | 154600 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 184 | 20240905 | 154500 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 185 | 20240905 | 154400 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 186 | 20240905 | 154300 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 187 | 20240905 | 154200 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 188 | 20240905 | 154100 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 189 | 20240905 | 154000 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 190 | 20240905 | 153900 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 191 | 20240905 | 153800 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 192 | 20240905 | 153700 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 193 | 20240905 | 153600 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 194 | 20240905 | 153500 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 195 | 20240905 | 153400 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 196 | 20240905 | 153300 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 197 | 20240905 | 153200 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 198 | 20240905 | 153100 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 0 |
| 199 | 20240905 | 153000 | 6241104950 | 13990 | 13990 | 13990 | 13990 | 10706 |
| 200 | 20240905 | 152900 | 6091328010 | 14000 | 14000 | 14000 | 14000 | 0 |
| 201 | 20240905 | 152800 | 6091328010 | 14000 | 14000 | 14000 | 14000 | 0 |
| 202 | 20240905 | 152700 | 6091328010 | 14000 | 14000 | 14000 | 14000 | 0 |
| 203 | 20240905 | 152600 | 6091328010 | 14000 | 14000 | 14000 | 14000 | 0 |
| 204 | 20240905 | 152500 | 6091328010 | 14000 | 14000 | 14000 | 14000 | 0 |
| 205 | 20240905 | 152400 | 6091328010 | 14000 | 14000 | 14000 | 14000 | 0 |
| 206 | 20240905 | 152300 | 6091328010 | 14000 | 14000 | 14000 | 14000 | 0 |
| 207 | 20240905 | 152200 | 6091328010 | 14000 | 14000 | 14000 | 14000 | 0 |
| 208 | 20240905 | 152100 | 6091328010 | 14000 | 14000 | 14000 | 14000 | 0 |
| 209 | 20240905 | 152000 | 6091328010 | 14000 | 14000 | 14000 | 14000 | 0 |
| 210 | 20240905 | 151900 | 6091328010 | 14000 | 14000 | 14010 | 13970 | 3763 |
| 211 | 20240905 | 151800 | 6038672970 | 14000 | 13990 | 14020 | 13930 | 6414 |
| 212 | 20240905 | 151700 | 5948877070 | 13910 | 13950 | 14000 | 13910 | 3320 |
| 213 | 20240905 | 151600 | 5902446480 | 13940 | 13900 | 13940 | 13830 | 9699 |
| 214 | 20240905 | 151500 | 5767605460 | 13910 | 14010 | 14030 | 13910 | 8722 |
| 215 | 20240905 | 151400 | 5645938460 | 14030 | 13990 | 14050 | 13990 | 8745 |
| 216 | 20240905 | 151300 | 5523308000 | 14000 | 13950 | 14000 | 13940 | 7412 |
| 217 | 20240905 | 151200 | 5419657620 | 13950 | 13940 | 13970 | 13930 | 3234 |
| 218 | 20240905 | 151100 | 5374547990 | 13940 | 13940 | 13960 | 13920 | 3398 |
| 219 | 20240905 | 151000 | 5327181710 | 13960 | 13970 | 13990 | 13940 | 6895 |
| 220 | 20240905 | 150900 | 5230871100 | 13970 | 13960 | 13990 | 13910 | 6459 |
| 221 | 20240905 | 150800 | 5140773250 | 13960 | 13870 | 13960 | 13860 | 3327 |
| 222 | 20240905 | 150700 | 5094490650 | 13930 | 13750 | 13930 | 13740 | 9393 |
| 223 | 20240905 | 150600 | 4964358550 | 13750 | 13710 | 13760 | 13670 | 2404 |
| 224 | 20240905 | 150500 | 4931349580 | 13710 | 13740 | 13740 | 13710 | 202 |
| 225 | 20240905 | 150400 | 4928578410 | 13740 | 13740 | 13740 | 13700 | 281 |
| 226 | 20240905 | 150300 | 4924717940 | 13750 | 13730 | 13750 | 13720 | 1664 |
| 227 | 20240905 | 150200 | 4901862300 | 13720 | 13710 | 13730 | 13710 | 696 |
| 228 | 20240905 | 150100 | 4892311240 | 13660 | 13650 | 13720 | 13650 | 2067 |
| 229 | 20240905 | 150000 | 4864022970 | 13660 | 13630 | 13660 | 13620 | 1201 |
| 230 | 20240905 | 145900 | 4847630840 | 13630 | 13620 | 13640 | 13620 | 333 |
| 231 | 20240905 | 145800 | 4843092670 | 13610 | 13640 | 13640 | 13610 | 157 |
| 232 | 20240905 | 145700 | 4840952940 | 13640 | 13640 | 13650 | 13600 | 534 |
| 233 | 20240905 | 145600 | 4833677830 | 13640 | 13640 | 13660 | 13640 | 1053 |
| 234 | 20240905 | 145500 | 4819302900 | 13640 | 13620 | 13640 | 13620 | 122 |
| 235 | 20240905 | 145400 | 4817641120 | 13620 | 13630 | 13640 | 13620 | 130 |
| 236 | 20240905 | 145300 | 4815870410 | 13630 | 13610 | 13650 | 13600 | 474 |
| 237 | 20240905 | 145200 | 4809416600 | 13600 | 13620 | 13650 | 13600 | 407 |
| 238 | 20240905 | 145100 | 4803869530 | 13620 | 13590 | 13620 | 13590 | 150 |
| 239 | 20240905 | 145000 | 4801828390 | 13590 | 13600 | 13620 | 13590 | 283 |
| 240 | 20240905 | 144900 | 4797978600 | 13600 | 13600 | 13600 | 13600 | 374 |
| 241 | 20240905 | 144800 | 4792892200 | 13600 | 13620 | 13620 | 13600 | 233 |
| 242 | 20240905 | 144700 | 4789722740 | 13610 | 13520 | 13610 | 13520 | 1472 |
| 243 | 20240905 | 144600 | 4769731280 | 13520 | 13520 | 13520 | 13520 | 563 |
| 244 | 20240905 | 144500 | 4762119520 | 13570 | 13570 | 13600 | 13530 | 1489 |
| 245 | 20240905 | 144400 | 4741938400 | 13570 | 13570 | 13610 | 13500 | 1326 |
| 246 | 20240905 | 144300 | 4723987300 | 13610 | 13610 | 13610 | 13610 | 58 |
| 247 | 20240905 | 144200 | 4723197920 | 13620 | 13620 | 13630 | 13500 | 1404 |
| 248 | 20240905 | 144100 | 4704186470 | 13610 | 13650 | 13650 | 13610 | 975 |
| 249 | 20240905 | 144000 | 4690898070 | 13650 | 13670 | 13670 | 13650 | 556 |
| 250 | 20240905 | 143900 | 4683302590 | 13670 | 13650 | 13670 | 13600 | 1090 |
| 251 | 20240905 | 143800 | 4668437200 | 13650 | 13650 | 13670 | 13650 | 1213 |
| 252 | 20240905 | 143700 | 4651871070 | 13650 | 13590 | 13670 | 13570 | 2734 |
| 253 | 20240905 | 143600 | 4614626470 | 13590 | 13540 | 13590 | 13530 | 741 |
| 254 | 20240905 | 143500 | 4604579880 | 13540 | 13530 | 13550 | 13530 | 1016 |
| 255 | 20240905 | 143400 | 4590826400 | 13530 | 13510 | 13550 | 13470 | 990 |
| 256 | 20240905 | 143300 | 4577436390 | 13510 | 13510 | 13510 | 13500 | 420 |
| 257 | 20240905 | 143200 | 4571764880 | 13510 | 13490 | 13550 | 13490 | 846 |
| 258 | 20240905 | 143100 | 4560328570 | 13500 | 13440 | 13500 | 13440 | 1423 |
| 259 | 20240905 | 143000 | 4541155710 | 13430 | 13420 | 13440 | 13420 | 37 |
| 260 | 20240905 | 142900 | 4540658860 | 13420 | 13450 | 13450 | 13420 | 79 |
| 261 | 20240905 | 142800 | 4539596540 | 13440 | 13420 | 13440 | 13420 | 185 |
| 262 | 20240905 | 142700 | 4537110760 | 13430 | 13410 | 13430 | 13410 | 375 |
| 263 | 20240905 | 142600 | 4532075840 | 13410 | 13390 | 13410 | 13380 | 281 |
| 264 | 20240905 | 142500 | 4528314480 | 13390 | 13390 | 13400 | 13390 | 44 |
| 265 | 20240905 | 142400 | 4527725310 | 13380 | 13380 | 13380 | 13380 | 2 |
| 266 | 20240905 | 142300 | 4527698550 | 13380 | 13430 | 13440 | 13380 | 25 |
| 267 | 20240905 | 142200 | 4527363280 | 13420 | 13400 | 13430 | 13400 | 1296 |
| 268 | 20240905 | 142100 | 4509995610 | 13440 | 13450 | 13460 | 13400 | 649 |
| 269 | 20240905 | 142000 | 4501283410 | 13470 | 13450 | 13470 | 13450 | 206 |
| 270 | 20240905 | 141900 | 4498510640 | 13470 | 13460 | 13470 | 13450 | 511 |
| 271 | 20240905 | 141800 | 4491634510 | 13480 | 13470 | 13490 | 13460 | 248 |
| 272 | 20240905 | 141700 | 4488292050 | 13480 | 13480 | 13490 | 13460 | 707 |
| 273 | 20240905 | 141600 | 4478760160 | 13500 | 13420 | 13500 | 13320 | 5153 |
| 274 | 20240905 | 141500 | 4409759640 | 13410 | 13370 | 13410 | 13370 | 1632 |
| 275 | 20240905 | 141400 | 4387908830 | 13380 | 13350 | 13380 | 13310 | 2641 |
| 276 | 20240905 | 141300 | 4352721480 | 13370 | 13370 | 13370 | 13370 | 0 |
| 277 | 20240905 | 141200 | 4352721480 | 13370 | 13350 | 13380 | 13310 | 968 |
| 278 | 20240905 | 141100 | 4339792270 | 13350 | 13350 | 13350 | 13290 | 256 |
| 279 | 20240905 | 141000 | 4336388280 | 13300 | 13380 | 13380 | 13300 | 415 |
| 280 | 20240905 | 140900 | 4330868240 | 13280 | 13330 | 13380 | 13280 | 1196 |
| 281 | 20240905 | 140800 | 4314960250 | 13330 | 13300 | 13330 | 13300 | 1262 |
| 282 | 20240905 | 140700 | 4298164610 | 13300 | 13320 | 13320 | 13300 | 1660 |
| 283 | 20240905 | 140600 | 4276073630 | 13320 | 13350 | 13350 | 13320 | 2344 |
| 284 | 20240905 | 140500 | 4244826730 | 13350 | 13360 | 13360 | 13350 | 707 |
| 285 | 20240905 | 140400 | 4235384210 | 13360 | 13370 | 13370 | 13360 | 1144 |
| 286 | 20240905 | 140300 | 4220094190 | 13370 | 13370 | 13370 | 13370 | 135 |
| 287 | 20240905 | 140200 | 4218289240 | 13370 | 13370 | 13370 | 13370 | 13 |
| 288 | 20240905 | 140100 | 4218115430 | 13370 | 13370 | 13370 | 13370 | 318 |
| 289 | 20240905 | 140000 | 4213863770 | 13370 | 13380 | 13380 | 13370 | 349 |
| 290 | 20240905 | 135900 | 4209197620 | 13380 | 13370 | 13380 | 13370 | 21 |
| 291 | 20240905 | 135800 | 4208916780 | 13370 | 13370 | 13370 | 13370 | 272 |
| 292 | 20240905 | 135700 | 4205280140 | 13370 | 13370 | 13380 | 13370 | 91 |
| 293 | 20240905 | 135600 | 4204063460 | 13380 | 13380 | 13380 | 13380 | 80 |
| 294 | 20240905 | 135500 | 4202993060 | 13380 | 13390 | 13390 | 13380 | 242 |
| 295 | 20240905 | 135400 | 4199753420 | 13390 | 13390 | 13390 | 13390 | 51 |
| 296 | 20240905 | 135300 | 4199070530 | 13380 | 13380 | 13380 | 13380 | 112 |
| 297 | 20240905 | 135200 | 4197571970 | 13410 | 13360 | 13410 | 13360 | 668 |
| 298 | 20240905 | 135100 | 4188636910 | 13390 | 13360 | 13390 | 13360 | 137 |
| 299 | 20240905 | 135000 | 4186803260 | 13350 | 13340 | 13370 | 13340 | 175 |
| 300 | 20240905 | 134900 | 4184464670 | 13340 | 13360 | 13360 | 13340 | 492 |
| 301 | 20240905 | 134800 | 4177896630 | 13360 | 13350 | 13360 | 13350 | 69 |
| 302 | 20240905 | 134700 | 4176974950 | 13350 | 13350 | 13360 | 13350 | 234 |
| 303 | 20240905 | 134600 | 4173851000 | 13360 | 13360 | 13360 | 13350 | 593 |
| 304 | 20240905 | 134500 | 4165933610 | 13360 | 13360 | 13370 | 13360 | 80 |
| 305 | 20240905 | 134400 | 4164864790 | 13370 | 13360 | 13370 | 13350 | 113 |
| 306 | 20240905 | 134300 | 4163355560 | 13360 | 13370 | 13380 | 13360 | 631 |
| 307 | 20240905 | 134200 | 4154924350 | 13370 | 13390 | 13390 | 13370 | 952 |
| 308 | 20240905 | 134100 | 4142188450 | 13390 | 13390 | 13390 | 13390 | 264 |
| 309 | 20240905 | 134000 | 4138653490 | 13390 | 13400 | 13410 | 13390 | 162 |
| 310 | 20240905 | 133900 | 4136483320 | 13410 | 13410 | 13410 | 13410 | 20 |
| 311 | 20240905 | 133800 | 4136215120 | 13400 | 13390 | 13400 | 13380 | 152 |
| 312 | 20240905 | 133700 | 4134178370 | 13380 | 13380 | 13380 | 13380 | 152 |
| 313 | 20240905 | 133600 | 4132144610 | 13380 | 13400 | 13400 | 13380 | 221 |
| 314 | 20240905 | 133500 | 4129187120 | 13390 | 13410 | 13410 | 13390 | 358 |
| 315 | 20240905 | 133400 | 4124389790 | 13410 | 13420 | 13420 | 13400 | 381 |
| 316 | 20240905 | 133300 | 4119282460 | 13380 | 13380 | 13380 | 13380 | 95 |
| 317 | 20240905 | 133200 | 4118011360 | 13380 | 13420 | 13420 | 13380 | 500 |
| 318 | 20240905 | 133100 | 4111316520 | 13430 | 13420 | 13430 | 13380 | 202 |
| 319 | 20240905 | 133000 | 4108605710 | 13420 | 13420 | 13420 | 13420 | 0 |
| 320 | 20240905 | 132900 | 4108605710 | 13420 | 13380 | 13420 | 13370 | 63 |
| 321 | 20240905 | 132800 | 4107762800 | 13380 | 13380 | 13380 | 13380 | 509 |
| 322 | 20240905 | 132700 | 4100952380 | 13380 | 13380 | 13380 | 13380 | 381 |
| 323 | 20240905 | 132600 | 4095854600 | 13380 | 13380 | 13390 | 13380 | 311 |
| 324 | 20240905 | 132500 | 4091693350 | 13380 | 13380 | 13380 | 13380 | 232 |
| 325 | 20240905 | 132400 | 4088589190 | 13380 | 13400 | 13400 | 13380 | 1130 |
| 326 | 20240905 | 132300 | 4073452790 | 13400 | 13400 | 13400 | 13400 | 55 |
| 327 | 20240905 | 132200 | 4072715790 | 13400 | 13400 | 13400 | 13400 | 229 |
| 328 | 20240905 | 132100 | 4069647190 | 13400 | 13400 | 13400 | 13400 | 1372 |
| 329 | 20240905 | 132000 | 4051262390 | 13410 | 13410 | 13410 | 13410 | 400 |
| 330 | 20240905 | 131900 | 4045898390 | 13420 | 13430 | 13430 | 13420 | 140 |
| 331 | 20240905 | 131800 | 4044019090 | 13420 | 13450 | 13450 | 13420 | 125 |
| 332 | 20240905 | 131700 | 4042338740 | 13450 | 13380 | 13450 | 13380 | 1209 |
| 333 | 20240905 | 131600 | 4026113800 | 13380 | 13400 | 13400 | 13370 | 170 |
| 334 | 20240905 | 131500 | 4023839340 | 13400 | 13410 | 13410 | 13350 | 522 |
| 335 | 20240905 | 131400 | 4016856850 | 13400 | 13400 | 13400 | 13400 | 90 |
| 336 | 20240905 | 131300 | 4015650850 | 13350 | 13370 | 13390 | 13350 | 17 |
| 337 | 20240905 | 131200 | 4015423280 | 13410 | 13400 | 13410 | 13400 | 7 |
| 338 | 20240905 | 131100 | 4015329460 | 13410 | 13420 | 13420 | 13400 | 6 |
| 339 | 20240905 | 131000 | 4015249000 | 13420 | 13410 | 13430 | 13410 | 107 |
| 340 | 20240905 | 130900 | 4013812500 | 13330 | 13370 | 13380 | 13330 | 287 |
| 341 | 20240905 | 130800 | 4009974500 | 13320 | 13330 | 13360 | 13310 | 1000 |
| 342 | 20240905 | 130700 | 3996655940 | 13380 | 13320 | 13380 | 13300 | 946 |
| 343 | 20240905 | 130600 | 3984062190 | 13320 | 13330 | 13330 | 13310 | 630 |
| 344 | 20240905 | 130500 | 3975674060 | 13330 | 13340 | 13350 | 13330 | 330 |
| 345 | 20240905 | 130400 | 3971272290 | 13330 | 13330 | 13340 | 13330 | 268 |
| 346 | 20240905 | 130300 | 3967699800 | 13330 | 13330 | 13330 | 13330 | 417 |
| 347 | 20240905 | 130200 | 3962141190 | 13330 | 13370 | 13380 | 13330 | 135 |
| 348 | 20240905 | 130100 | 3960340200 | 13370 | 13330 | 13370 | 13320 | 157 |
| 349 | 20240905 | 130000 | 3958247620 | 13350 | 13310 | 13350 | 13310 | 500 |
| 350 | 20240905 | 125900 | 3951589910 | 13310 | 13320 | 13320 | 13310 | 1362 |
| 351 | 20240905 | 125800 | 3933459920 | 13330 | 13330 | 13340 | 13310 | 1638 |
| 352 | 20240905 | 125700 | 3911633020 | 13340 | 13330 | 13340 | 13330 | 395 |
| 353 | 20240905 | 125600 | 3906366620 | 13330 | 13360 | 13360 | 13330 | 1527 |
| 354 | 20240905 | 125500 | 3885978530 | 13360 | 13380 | 13380 | 13360 | 1431 |
| 355 | 20240905 | 125400 | 3866848770 | 13430 | 13380 | 13430 | 13380 | 167 |
| 356 | 20240905 | 125300 | 3864608810 | 13370 | 13380 | 13380 | 13370 | 139 |
| 357 | 20240905 | 125200 | 3862749700 | 13380 | 13370 | 13380 | 13370 | 431 |
| 358 | 20240905 | 125100 | 3856983170 | 13380 | 13370 | 13380 | 13370 | 485 |
| 359 | 20240905 | 125000 | 3850494510 | 13370 | 13370 | 13380 | 13370 | 529 |
| 360 | 20240905 | 124900 | 3843421410 | 13370 | 13410 | 13410 | 13370 | 1736 |
| 361 | 20240905 | 124800 | 3820174580 | 13400 | 13410 | 13410 | 13400 | 672 |
| 362 | 20240905 | 124700 | 3811168840 | 13420 | 13410 | 13420 | 13410 | 356 |
| 363 | 20240905 | 124600 | 3806393200 | 13450 | 13420 | 13450 | 13410 | 330 |
| 364 | 20240905 | 124500 | 3801966270 | 13420 | 13420 | 13420 | 13420 | 438 |
| 365 | 20240905 | 124400 | 3796088310 | 13450 | 13450 | 13450 | 13450 | 77 |
| 366 | 20240905 | 124300 | 3795052660 | 13450 | 13450 | 13450 | 13450 | 120 |
| 367 | 20240905 | 124200 | 3793438660 | 13410 | 13420 | 13450 | 13410 | 174 |
| 368 | 20240905 | 124100 | 3791104190 | 13420 | 13410 | 13420 | 13400 | 1421 |
| 369 | 20240905 | 124000 | 3772057840 | 13410 | 13420 | 13420 | 13410 | 157 |
| 370 | 20240905 | 123900 | 3769952400 | 13410 | 13410 | 13420 | 13410 | 103 |
| 371 | 20240905 | 123800 | 3768571100 | 13420 | 13410 | 13420 | 13410 | 37 |
| 372 | 20240905 | 123700 | 3768074860 | 13410 | 13410 | 13410 | 13410 | 191 |
| 373 | 20240905 | 123600 | 3765513550 | 13410 | 13440 | 13440 | 13410 | 1127 |
| 374 | 20240905 | 123500 | 3750392270 | 13420 | 13420 | 13420 | 13420 | 20 |
| 375 | 20240905 | 123400 | 3750123870 | 13410 | 13430 | 13430 | 13410 | 699 |
| 376 | 20240905 | 123300 | 3740743510 | 13440 | 13430 | 13440 | 13430 | 16 |
| 377 | 20240905 | 123200 | 3740528570 | 13430 | 13440 | 13440 | 13430 | 103 |
| 378 | 20240905 | 123100 | 3739144730 | 13440 | 13440 | 13440 | 13440 | 20 |
| 379 | 20240905 | 123000 | 3738875930 | 13470 | 13440 | 13470 | 13430 | 933 |
| 380 | 20240905 | 122900 | 3726339140 | 13440 | 13450 | 13450 | 13440 | 158 |
| 381 | 20240905 | 122800 | 3724215120 | 13440 | 13440 | 13440 | 13440 | 10 |
| 382 | 20240905 | 122700 | 3724080720 | 13440 | 13460 | 13460 | 13440 | 200 |
| 383 | 20240905 | 122600 | 3721389910 | 13480 | 13480 | 13480 | 13480 | 1 |
| 384 | 20240905 | 122500 | 3721376430 | 13460 | 13490 | 13490 | 13460 | 34 |
| 385 | 20240905 | 122400 | 3720918760 | 13450 | 13440 | 13450 | 13440 | 511 |
| 386 | 20240905 | 122300 | 3714048610 | 13450 | 13450 | 13450 | 13440 | 537 |
| 387 | 20240905 | 122200 | 3706826960 | 13500 | 13500 | 13500 | 13500 | 0 |
| 388 | 20240905 | 122100 | 3706826960 | 13500 | 13450 | 13500 | 13450 | 113 |
| 389 | 20240905 | 122000 | 3705301960 | 13450 | 13480 | 13480 | 13450 | 404 |
| 390 | 20240905 | 121900 | 3699862560 | 13490 | 13500 | 13510 | 13490 | 300 |
| 391 | 20240905 | 121800 | 3695813200 | 13500 | 13510 | 13510 | 13500 | 44 |
| 392 | 20240905 | 121700 | 3695219170 | 13550 | 13530 | 13550 | 13530 | 330 |
| 393 | 20240905 | 121600 | 3690748190 | 13490 | 13490 | 13530 | 13490 | 22 |
| 394 | 20240905 | 121500 | 3690451130 | 13480 | 13480 | 13530 | 13480 | 219 |
| 395 | 20240905 | 121400 | 3687498960 | 13480 | 13450 | 13480 | 13440 | 8753 |
| 396 | 20240905 | 121300 | 3569855120 | 13450 | 13460 | 13460 | 13450 | 270 |
| 397 | 20240905 | 121200 | 3566222670 | 13450 | 13500 | 13550 | 13450 | 947 |
| 398 | 20240905 | 121100 | 3553465630 | 13490 | 13500 | 13500 | 13490 | 92 |
| 399 | 20240905 | 121000 | 3552223820 | 13500 | 13510 | 13510 | 13500 | 579 |
| 400 | 20240905 | 120900 | 3544402430 | 13520 | 13520 | 13600 | 13520 | 552 |
| 401 | 20240905 | 120800 | 3536925500 | 13600 | 13520 | 13600 | 13520 | 160 |
| 402 | 20240905 | 120700 | 3534761510 | 13520 | 13540 | 13540 | 13520 | 213 |
| 403 | 20240905 | 120600 | 3531879490 | 13510 | 13540 | 13540 | 13510 | 393 |
| 404 | 20240905 | 120500 | 3526567650 | 13600 | 13540 | 13600 | 13540 | 100 |
| 405 | 20240905 | 120400 | 3525210970 | 13600 | 13630 | 13630 | 13540 | 1216 |
| 406 | 20240905 | 120300 | 3508657770 | 13630 | 13680 | 13730 | 13630 | 3001 |
| 407 | 20240905 | 120200 | 3467556170 | 13690 | 13620 | 13690 | 13620 | 5189 |
| 408 | 20240905 | 120100 | 3396809610 | 13620 | 13590 | 13700 | 13580 | 867 |
| 409 | 20240905 | 120000 | 3384986380 | 13590 | 13580 | 13590 | 13580 | 158 |
| 410 | 20240905 | 115900 | 3382839880 | 13570 | 13510 | 13570 | 13510 | 1121 |
| 411 | 20240905 | 115800 | 3367655080 | 13510 | 13510 | 13510 | 13510 | 774 |
| 412 | 20240905 | 115700 | 3357198340 | 13510 | 13490 | 13510 | 13490 | 48 |
| 413 | 20240905 | 115600 | 3356550080 | 13490 | 13510 | 13510 | 13490 | 21 |
| 414 | 20240905 | 115500 | 3356266570 | 13470 | 13510 | 13510 | 13470 | 72 |
| 415 | 20240905 | 115400 | 3355296650 | 13510 | 13500 | 13510 | 13460 | 248 |
| 416 | 20240905 | 115300 | 3351947560 | 13490 | 13430 | 13490 | 13430 | 571 |
| 417 | 20240905 | 115200 | 3344271740 | 13430 | 13430 | 13430 | 13430 | 343 |
| 418 | 20240905 | 115100 | 3339665250 | 13430 | 13430 | 13430 | 13430 | 483 |
| 419 | 20240905 | 115000 | 3333178560 | 13480 | 13480 | 13480 | 13480 | 0 |
| 420 | 20240905 | 114900 | 3333178560 | 13480 | 13480 | 13480 | 13420 | 40 |
| 421 | 20240905 | 114800 | 3332639960 | 13410 | 13450 | 13450 | 13400 | 1493 |
| 422 | 20240905 | 114700 | 3312600880 | 13450 | 13450 | 13450 | 13450 | 12 |
| 423 | 20240905 | 114600 | 3312439480 | 13490 | 13490 | 13490 | 13480 | 584 |
| 424 | 20240905 | 114500 | 3304561340 | 13500 | 13480 | 13500 | 13440 | 572 |
| 425 | 20240905 | 114400 | 3296846540 | 13440 | 13490 | 13490 | 13440 | 26 |
| 426 | 20240905 | 114300 | 3296496300 | 13420 | 13480 | 13500 | 13420 | 662 |
| 427 | 20240905 | 114200 | 3287592140 | 13410 | 13440 | 13440 | 13410 | 10430 |
| 428 | 20240905 | 114100 | 3147619300 | 13440 | 13540 | 13540 | 13440 | 20 |
| 429 | 20240905 | 114000 | 3147350400 | 13410 | 13500 | 13510 | 13410 | 3699 |
| 430 | 20240905 | 113900 | 3097548700 | 13500 | 13500 | 13500 | 13500 | 1908 |
| 431 | 20240905 | 113800 | 3071790700 | 13540 | 13540 | 13540 | 13510 | 626 |
| 432 | 20240905 | 113700 | 3063328250 | 13530 | 13530 | 13530 | 13520 | 286 |
| 433 | 20240905 | 113600 | 3059459770 | 13520 | 13480 | 13520 | 13480 | 178 |
| 434 | 20240905 | 113500 | 3057054300 | 13470 | 13510 | 13520 | 13470 | 261 |
| 435 | 20240905 | 113400 | 3053534400 | 13520 | 13470 | 13540 | 13470 | 1042 |
| 436 | 20240905 | 113300 | 3039452340 | 13470 | 13450 | 13470 | 13450 | 73 |
| 437 | 20240905 | 113200 | 3038469060 | 13420 | 13420 | 13470 | 13420 | 746 |
| 438 | 20240905 | 113100 | 3028449800 | 13430 | 13430 | 13430 | 13430 | 3 |
| 439 | 20240905 | 113000 | 3028409510 | 13430 | 13410 | 13430 | 13390 | 1649 |
| 440 | 20240905 | 112900 | 3006313080 | 13420 | 13420 | 13420 | 13420 | 88 |
| 441 | 20240905 | 112800 | 3005132120 | 13420 | 13420 | 13420 | 13390 | 935 |
| 442 | 20240905 | 112700 | 2992599550 | 13400 | 13400 | 13410 | 13390 | 889 |
| 443 | 20240905 | 112600 | 2980678540 | 13390 | 13380 | 13410 | 13380 | 41 |
| 444 | 20240905 | 112500 | 2980128970 | 13380 | 13380 | 13410 | 13370 | 1525 |
| 445 | 20240905 | 112400 | 2959724690 | 13380 | 13390 | 13390 | 13380 | 322 |
| 446 | 20240905 | 112300 | 2955414780 | 13370 | 13440 | 13440 | 13370 | 1778 |
| 447 | 20240905 | 112200 | 2931597150 | 13400 | 13430 | 13450 | 13390 | 1411 |
| 448 | 20240905 | 112100 | 2912685840 | 13390 | 13400 | 13430 | 13390 | 2870 |
| 449 | 20240905 | 112000 | 2874242830 | 13400 | 13400 | 13410 | 13400 | 327 |
| 450 | 20240905 | 111900 | 2869858660 | 13410 | 13380 | 13410 | 13360 | 1966 |
| 451 | 20240905 | 111800 | 2843568120 | 13380 | 13420 | 13460 | 13380 | 2072 |
| 452 | 20240905 | 111700 | 2815812490 | 13420 | 13450 | 13450 | 13420 | 1622 |
| 453 | 20240905 | 111600 | 2794024560 | 13470 | 13470 | 13470 | 13470 | 243 |
| 454 | 20240905 | 111500 | 2790751350 | 13490 | 13490 | 13490 | 13480 | 1035 |
| 455 | 20240905 | 111400 | 2776790240 | 13490 | 13450 | 13490 | 13420 | 6637 |
| 456 | 20240905 | 111300 | 2687700100 | 13450 | 13440 | 13490 | 13440 | 269 |
| 457 | 20240905 | 111200 | 2684082210 | 13440 | 13450 | 13500 | 13420 | 2021 |
| 458 | 20240905 | 111100 | 2656897890 | 13450 | 13450 | 13490 | 13440 | 2438 |
| 459 | 20240905 | 111000 | 2624098990 | 13450 | 13460 | 13490 | 13450 | 1286 |
| 460 | 20240905 | 110900 | 2606791480 | 13460 | 13480 | 13500 | 13440 | 1774 |
| 461 | 20240905 | 110800 | 2582916790 | 13480 | 13540 | 13540 | 13460 | 2655 |
| 462 | 20240905 | 110700 | 2547062860 | 13540 | 13590 | 13590 | 13540 | 4976 |
| 463 | 20240905 | 110600 | 2479568740 | 13590 | 13590 | 13610 | 13590 | 3008 |
| 464 | 20240905 | 110500 | 2438685540 | 13590 | 13610 | 13640 | 13590 | 5979 |
| 465 | 20240905 | 110400 | 2357402800 | 13610 | 13620 | 13630 | 13610 | 1440 |
| 466 | 20240905 | 110300 | 2337791890 | 13630 | 13630 | 13630 | 13630 | 156 |
| 467 | 20240905 | 110200 | 2335665610 | 13640 | 13610 | 13650 | 13610 | 366 |
| 468 | 20240905 | 110100 | 2330679890 | 13610 | 13610 | 13630 | 13610 | 276 |
| 469 | 20240905 | 110000 | 2326923450 | 13660 | 13650 | 13660 | 13600 | 3423 |
| 470 | 20240905 | 105900 | 2280283090 | 13650 | 13650 | 13660 | 13650 | 396 |
| 471 | 20240905 | 105800 | 2274877450 | 13650 | 13660 | 13660 | 13650 | 753 |
| 472 | 20240905 | 105700 | 2264597090 | 13700 | 13700 | 13700 | 13660 | 103 |
| 473 | 20240905 | 105600 | 2263187330 | 13700 | 13670 | 13700 | 13660 | 133 |
| 474 | 20240905 | 105500 | 2261370100 | 13660 | 13670 | 13760 | 13660 | 1751 |
| 475 | 20240905 | 105400 | 2237437890 | 13670 | 13680 | 13680 | 13670 | 1462 |
| 476 | 20240905 | 105300 | 2217445040 | 13680 | 13690 | 13700 | 13680 | 1570 |
| 477 | 20240905 | 105200 | 2195961690 | 13690 | 13690 | 13740 | 13680 | 771 |
| 478 | 20240905 | 105100 | 2185400660 | 13700 | 13680 | 13700 | 13680 | 562 |
| 479 | 20240905 | 105000 | 2177704000 | 13700 | 13690 | 13700 | 13670 | 880 |
| 480 | 20240905 | 104900 | 2165663210 | 13690 | 13780 | 13780 | 13690 | 10101 |
| 481 | 20240905 | 104800 | 2026782120 | 13790 | 13800 | 13800 | 13790 | 1994 |
| 482 | 20240905 | 104700 | 1999282270 | 13800 | 13800 | 13840 | 13800 | 389 |
| 483 | 20240905 | 104600 | 1993913990 | 13800 | 13810 | 13840 | 13800 | 1091 |
| 484 | 20240905 | 104500 | 1978853180 | 13810 | 13850 | 13850 | 13810 | 1001 |
| 485 | 20240905 | 104400 | 1965017500 | 13850 | 13860 | 13860 | 13850 | 128 |
| 486 | 20240905 | 104300 | 1963244010 | 13860 | 13840 | 13860 | 13840 | 785 |
| 487 | 20240905 | 104200 | 1952378820 | 13840 | 13870 | 13870 | 13840 | 1344 |
| 488 | 20240905 | 104100 | 1933758300 | 13890 | 13870 | 13890 | 13870 | 265 |
| 489 | 20240905 | 104000 | 1930079060 | 13870 | 13890 | 13890 | 13870 | 592 |
| 490 | 20240905 | 103900 | 1921862210 | 13880 | 13890 | 13900 | 13880 | 104 |
| 491 | 20240905 | 103800 | 1920417520 | 13900 | 13890 | 13900 | 13890 | 723 |
| 492 | 20240905 | 103700 | 1910374480 | 13890 | 13890 | 13890 | 13880 | 625 |
| 493 | 20240905 | 103600 | 1901693780 | 13880 | 13870 | 13900 | 13870 | 319 |
| 494 | 20240905 | 103500 | 1897265650 | 13870 | 13860 | 13870 | 13860 | 11 |
| 495 | 20240905 | 103400 | 1897113130 | 13860 | 13860 | 13860 | 13860 | 150 |
| 496 | 20240905 | 103300 | 1895034130 | 13870 | 13860 | 13870 | 13840 | 652 |
| 497 | 20240905 | 103200 | 1885997760 | 13860 | 13850 | 13860 | 13850 | 165 |
| 498 | 20240905 | 103100 | 1883712470 | 13860 | 13860 | 13860 | 13850 | 150 |
| 499 | 20240905 | 103000 | 1881633770 | 13860 | 13870 | 13870 | 13860 | 202 |
| 500 | 20240905 | 102900 | 1878833740 | 13870 | 13850 | 13870 | 13850 | 93 |
| 501 | 20240905 | 102800 | 1877544630 | 13840 | 13830 | 13840 | 13830 | 212 |
| 502 | 20240905 | 102700 | 1874611050 | 13830 | 13840 | 13840 | 13830 | 61 |
| 503 | 20240905 | 102600 | 1873766900 | 13840 | 13860 | 13860 | 13840 | 534 |
| 504 | 20240905 | 102500 | 1866375240 | 13840 | 13830 | 13840 | 13830 | 62 |
| 505 | 20240905 | 102400 | 1865517260 | 13850 | 13800 | 13850 | 13800 | 367 |
| 506 | 20240905 | 102300 | 1860444510 | 13790 | 13800 | 13800 | 13790 | 191 |
| 507 | 20240905 | 102200 | 1857810410 | 13790 | 13790 | 13820 | 13790 | 693 |
| 508 | 20240905 | 102100 | 1848252160 | 13790 | 13800 | 13820 | 13790 | 1788 |
| 509 | 20240905 | 102000 | 1823588580 | 13800 | 13820 | 13820 | 13800 | 872 |
| 510 | 20240905 | 101900 | 1811548090 | 13820 | 13810 | 13830 | 13810 | 317 |
| 511 | 20240905 | 101800 | 1807167720 | 13810 | 13810 | 13820 | 13800 | 193 |
| 512 | 20240905 | 101700 | 1804502220 | 13810 | 13830 | 13830 | 13800 | 1567 |
| 513 | 20240905 | 101600 | 1782867040 | 13820 | 13820 | 13820 | 13810 | 1009 |
| 514 | 20240905 | 101500 | 1768923260 | 13820 | 13830 | 13840 | 13810 | 1069 |
| 515 | 20240905 | 101400 | 1754146710 | 13830 | 13830 | 13840 | 13830 | 383 |
| 516 | 20240905 | 101300 | 1748849690 | 13840 | 13810 | 13840 | 13810 | 75 |
| 517 | 20240905 | 101200 | 1747813250 | 13810 | 13830 | 13830 | 13810 | 1312 |
| 518 | 20240905 | 101100 | 1729689320 | 13820 | 13860 | 13860 | 13820 | 4342 |
| 519 | 20240905 | 101000 | 1669605760 | 13860 | 13880 | 13880 | 13850 | 1030 |
| 520 | 20240905 | 100900 | 1655327470 | 13870 | 13900 | 13900 | 13870 | 2939 |
| 521 | 20240905 | 100800 | 1614530050 | 13900 | 13900 | 13910 | 13890 | 392 |
| 522 | 20240905 | 100700 | 1609081190 | 13910 | 13890 | 13910 | 13890 | 713 |
| 523 | 20240905 | 100600 | 1599170200 | 13900 | 13900 | 13900 | 13900 | 1155 |
| 524 | 20240905 | 100500 | 1583115700 | 13900 | 13900 | 13900 | 13900 | 108 |
| 525 | 20240905 | 100400 | 1581614500 | 13910 | 13910 | 13910 | 13900 | 51 |
| 526 | 20240905 | 100300 | 1580905480 | 13910 | 13910 | 13910 | 13900 | 295 |
| 527 | 20240905 | 100200 | 1576803020 | 13900 | 13880 | 13900 | 13880 | 362 |
| 528 | 20240905 | 100100 | 1571773190 | 13880 | 13930 | 13930 | 13880 | 1884 |
| 529 | 20240905 | 100000 | 1545571390 | 13920 | 13910 | 13920 | 13900 | 419 |
| 530 | 20240905 | 095900 | 1539742050 | 13900 | 13890 | 13900 | 13890 | 114 |
| 531 | 20240905 | 095800 | 1538157630 | 13890 | 13900 | 13910 | 13890 | 457 |
| 532 | 20240905 | 095700 | 1531804970 | 13900 | 13890 | 13910 | 13880 | 451 |
| 533 | 20240905 | 095600 | 1525534280 | 13890 | 13880 | 13890 | 13880 | 308 |
| 534 | 20240905 | 095500 | 1521259130 | 13910 | 13870 | 13910 | 13860 | 409 |
| 535 | 20240905 | 095400 | 1515582710 | 13870 | 13890 | 13900 | 13870 | 919 |
| 536 | 20240905 | 095300 | 1502818790 | 13890 | 13870 | 13890 | 13870 | 671 |
| 537 | 20240905 | 095200 | 1493506490 | 13870 | 13880 | 13880 | 13870 | 89 |
| 538 | 20240905 | 095100 | 1492271280 | 13880 | 13890 | 13900 | 13880 | 158 |
| 539 | 20240905 | 095000 | 1490077540 | 13890 | 13870 | 13900 | 13860 | 678 |
| 540 | 20240905 | 094900 | 1480660990 | 13890 | 13860 | 13890 | 13860 | 718 |
| 541 | 20240905 | 094800 | 1470701190 | 13850 | 13830 | 13870 | 13830 | 1449 |
| 542 | 20240905 | 094700 | 1450641940 | 13830 | 13840 | 13850 | 13830 | 2116 |
| 543 | 20240905 | 094600 | 1421362170 | 13850 | 13860 | 13870 | 13850 | 1315 |
| 544 | 20240905 | 094500 | 1403144630 | 13870 | 13870 | 13870 | 13860 | 733 |
| 545 | 20240905 | 094400 | 1392977930 | 13870 | 13870 | 13880 | 13870 | 88 |
| 546 | 20240905 | 094300 | 1391757280 | 13870 | 13890 | 13900 | 13870 | 656 |
| 547 | 20240905 | 094200 | 1382645030 | 13890 | 13850 | 13890 | 13850 | 4 |
| 548 | 20240905 | 094100 | 1382589590 | 13890 | 13880 | 13890 | 13850 | 926 |
| 549 | 20240905 | 094000 | 1369736920 | 13880 | 13850 | 13880 | 13840 | 626 |
| 550 | 20240905 | 093900 | 1361057250 | 13870 | 13840 | 13870 | 13840 | 269 |
| 551 | 20240905 | 093800 | 1357327610 | 13840 | 13830 | 13840 | 13830 | 924 |
| 552 | 20240905 | 093700 | 1344548390 | 13860 | 13860 | 13880 | 13830 | 522 |
| 553 | 20240905 | 093600 | 1337318180 | 13860 | 13880 | 13880 | 13850 | 1530 |
| 554 | 20240905 | 093500 | 1316107710 | 13880 | 13900 | 13900 | 13880 | 1354 |
| 555 | 20240905 | 093400 | 1297292690 | 13900 | 13930 | 13930 | 13900 | 28 |
| 556 | 20240905 | 093300 | 1296902950 | 13890 | 13880 | 13890 | 13870 | 1191 |
| 557 | 20240905 | 093200 | 1280364860 | 13880 | 13860 | 13880 | 13860 | 94 |
| 558 | 20240905 | 093100 | 1279060340 | 13860 | 13860 | 13880 | 13860 | 964 |
| 559 | 20240905 | 093000 | 1265694010 | 13860 | 13850 | 13860 | 13850 | 332 |
| 560 | 20240905 | 092900 | 1261094490 | 13850 | 13860 | 13860 | 13850 | 1591 |
| 561 | 20240905 | 092800 | 1239044880 | 13870 | 13890 | 13940 | 13870 | 2420 |
| 562 | 20240905 | 092700 | 1205428360 | 13890 | 13840 | 13890 | 13840 | 835 |
| 563 | 20240905 | 092600 | 1193860830 | 13840 | 13870 | 13870 | 13840 | 1586 |
| 564 | 20240905 | 092500 | 1171897920 | 13870 | 13770 | 13870 | 13760 | 937 |
| 565 | 20240905 | 092400 | 1158950210 | 13770 | 13820 | 13820 | 13770 | 7495 |
| 566 | 20240905 | 092300 | 1055634790 | 13830 | 13800 | 13830 | 13780 | 3450 |
| 567 | 20240905 | 092200 | 1008069790 | 13800 | 13820 | 13840 | 13800 | 2078 |
| 568 | 20240905 | 092100 | 979359760 | 13840 | 13890 | 13890 | 13810 | 1577 |
| 569 | 20240905 | 092000 | 957531080 | 13900 | 13880 | 13910 | 13860 | 236 |
| 570 | 20240905 | 091900 | 954257960 | 13880 | 13880 | 13910 | 13870 | 908 |
| 571 | 20240905 | 091800 | 941655530 | 13880 | 13890 | 13930 | 13870 | 1099 |
| 572 | 20240905 | 091700 | 926385640 | 13900 | 13950 | 13960 | 13900 | 4442 |
| 573 | 20240905 | 091600 | 864490940 | 13950 | 13940 | 13950 | 13920 | 337 |
| 574 | 20240905 | 091500 | 859794790 | 13940 | 13930 | 13970 | 13930 | 1452 |
| 575 | 20240905 | 091400 | 839535770 | 13930 | 13910 | 13930 | 13900 | 874 |
| 576 | 20240905 | 091300 | 827373550 | 13900 | 13930 | 13940 | 13900 | 507 |
| 577 | 20240905 | 091200 | 820320410 | 13920 | 13890 | 13920 | 13890 | 473 |
| 578 | 20240905 | 091100 | 813744650 | 13890 | 13900 | 13900 | 13880 | 2902 |
| 579 | 20240905 | 091000 | 773446010 | 13900 | 13890 | 13900 | 13890 | 810 |
| 580 | 20240905 | 090900 | 762191100 | 13880 | 13950 | 13950 | 13880 | 4858 |
| 581 | 20240905 | 090800 | 694571280 | 13930 | 13900 | 13940 | 13900 | 2070 |
| 582 | 20240905 | 090700 | 665744070 | 13880 | 13850 | 13880 | 13850 | 1614 |
| 583 | 20240905 | 090600 | 643370170 | 13850 | 13870 | 13880 | 13850 | 3042 |
| 584 | 20240905 | 090500 | 601188120 | 13880 | 13890 | 13930 | 13880 | 3289 |
| 585 | 20240905 | 090400 | 555499130 | 13890 | 13870 | 13890 | 13850 | 3479 |
| 586 | 20240905 | 090300 | 507212690 | 13860 | 13900 | 14000 | 13860 | 7238 |
| 587 | 20240905 | 090200 | 406216580 | 13910 | 13850 | 13910 | 13820 | 2583 |
| 588 | 20240905 | 090100 | 370448180 | 13860 | 13920 | 13930 | 13820 | 4544 |
| 589 | 20240905 | 090000 | 307450770 | 13930 | 13740 | 13970 | 13740 | 22130 |