32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 185900 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 3981 |
| 3 | 20240903 | 185800 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 4 | 20240903 | 185700 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 5 | 20240903 | 185600 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 6 | 20240903 | 185500 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 7 | 20240903 | 185400 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 8 | 20240903 | 185300 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 9 | 20240903 | 185200 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 10 | 20240903 | 185100 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 11 | 20240903 | 185000 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 12 | 20240903 | 184900 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 13 | 20240903 | 184800 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 14 | 20240903 | 184700 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 15 | 20240903 | 184600 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 16 | 20240903 | 184500 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 17 | 20240903 | 184400 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 18 | 20240903 | 184300 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 19 | 20240903 | 184200 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 20 | 20240903 | 184100 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 21 | 20240903 | 184000 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 22 | 20240903 | 183900 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 23 | 20240903 | 183800 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 24 | 20240903 | 183700 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 25 | 20240903 | 183600 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 26 | 20240903 | 183500 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 27 | 20240903 | 183400 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 28 | 20240903 | 183300 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 29 | 20240903 | 183200 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 30 | 20240903 | 183100 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 31 | 20240903 | 183000 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 32 | 20240903 | 182900 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 3981 |
| 33 | 20240903 | 182800 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 34 | 20240903 | 182700 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 35 | 20240903 | 182600 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 36 | 20240903 | 182500 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 37 | 20240903 | 182400 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 38 | 20240903 | 182300 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 39 | 20240903 | 182200 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 40 | 20240903 | 182100 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 41 | 20240903 | 182000 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 42 | 20240903 | 181900 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 43 | 20240903 | 181800 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 44 | 20240903 | 181700 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 45 | 20240903 | 181600 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 46 | 20240903 | 181500 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 47 | 20240903 | 181400 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 48 | 20240903 | 181300 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 49 | 20240903 | 181200 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 50 | 20240903 | 181100 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 51 | 20240903 | 181000 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 52 | 20240903 | 180900 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 53 | 20240903 | 180800 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 54 | 20240903 | 180700 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 55 | 20240903 | 180600 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 56 | 20240903 | 180500 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 57 | 20240903 | 180400 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 58 | 20240903 | 180300 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 59 | 20240903 | 180200 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 60 | 20240903 | 180100 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 61 | 20240903 | 180000 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 62 | 20240903 | 175900 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 3981 |
| 63 | 20240903 | 175800 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 64 | 20240903 | 175700 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 65 | 20240903 | 175600 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 66 | 20240903 | 175500 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 67 | 20240903 | 175400 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 68 | 20240903 | 175300 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 69 | 20240903 | 175200 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 70 | 20240903 | 175100 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 71 | 20240903 | 175000 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 72 | 20240903 | 174900 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 73 | 20240903 | 174800 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 74 | 20240903 | 174700 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 75 | 20240903 | 174600 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 76 | 20240903 | 174500 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 77 | 20240903 | 174400 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 78 | 20240903 | 174300 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 79 | 20240903 | 174200 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 80 | 20240903 | 174100 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 81 | 20240903 | 174000 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 82 | 20240903 | 173900 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 83 | 20240903 | 173800 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 84 | 20240903 | 173700 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 85 | 20240903 | 173600 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 86 | 20240903 | 173500 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 87 | 20240903 | 173400 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 88 | 20240903 | 173300 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 89 | 20240903 | 173200 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 90 | 20240903 | 173100 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 91 | 20240903 | 173000 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 92 | 20240903 | 172900 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 3981 |
| 93 | 20240903 | 172800 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 94 | 20240903 | 172700 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 95 | 20240903 | 172600 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 96 | 20240903 | 172500 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 97 | 20240903 | 172400 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 98 | 20240903 | 172300 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 99 | 20240903 | 172200 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 100 | 20240903 | 172100 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 101 | 20240903 | 172000 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 102 | 20240903 | 171900 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 103 | 20240903 | 171800 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 104 | 20240903 | 171700 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 105 | 20240903 | 171600 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 106 | 20240903 | 171500 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 107 | 20240903 | 171400 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 108 | 20240903 | 171300 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 109 | 20240903 | 171200 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 110 | 20240903 | 171100 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 111 | 20240903 | 171000 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 112 | 20240903 | 170900 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 113 | 20240903 | 170800 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 114 | 20240903 | 170700 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 115 | 20240903 | 170600 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 116 | 20240903 | 170500 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 117 | 20240903 | 170400 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 118 | 20240903 | 170300 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 119 | 20240903 | 170200 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 120 | 20240903 | 170100 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 121 | 20240903 | 170000 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 122 | 20240903 | 165900 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 3981 |
| 123 | 20240903 | 165800 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 124 | 20240903 | 165700 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 125 | 20240903 | 165600 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 126 | 20240903 | 165500 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 127 | 20240903 | 165400 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 128 | 20240903 | 165300 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 129 | 20240903 | 165200 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 130 | 20240903 | 165100 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 131 | 20240903 | 165000 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 132 | 20240903 | 164900 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 133 | 20240903 | 164800 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 134 | 20240903 | 164700 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 135 | 20240903 | 164600 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 136 | 20240903 | 164500 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 137 | 20240903 | 164400 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 138 | 20240903 | 164300 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 139 | 20240903 | 164200 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 140 | 20240903 | 164100 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 141 | 20240903 | 164000 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 142 | 20240903 | 163900 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 143 | 20240903 | 163800 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 144 | 20240903 | 163700 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 145 | 20240903 | 163600 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 146 | 20240903 | 163500 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 147 | 20240903 | 163400 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 148 | 20240903 | 163300 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 149 | 20240903 | 163200 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 150 | 20240903 | 163100 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 151 | 20240903 | 163000 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 152 | 20240903 | 162900 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 3981 |
| 153 | 20240903 | 162800 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 154 | 20240903 | 162700 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 155 | 20240903 | 162600 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 156 | 20240903 | 162500 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 157 | 20240903 | 162400 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 158 | 20240903 | 162300 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 159 | 20240903 | 162200 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 160 | 20240903 | 162100 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 161 | 20240903 | 162000 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 162 | 20240903 | 161900 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 163 | 20240903 | 161800 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 164 | 20240903 | 161700 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 165 | 20240903 | 161600 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 166 | 20240903 | 161500 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 167 | 20240903 | 161400 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 168 | 20240903 | 161300 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 169 | 20240903 | 161200 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 170 | 20240903 | 161100 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 171 | 20240903 | 161000 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 172 | 20240903 | 160900 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 173 | 20240903 | 160800 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 174 | 20240903 | 160700 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 175 | 20240903 | 160600 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 176 | 20240903 | 160500 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 177 | 20240903 | 160400 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 178 | 20240903 | 160300 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 179 | 20240903 | 160200 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 180 | 20240903 | 160100 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 181 | 20240903 | 160000 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 182 | 20240903 | 155900 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 3981 |
| 183 | 20240903 | 155800 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 184 | 20240903 | 155700 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 185 | 20240903 | 155600 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 186 | 20240903 | 155500 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 187 | 20240903 | 155400 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 188 | 20240903 | 155300 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 189 | 20240903 | 155200 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 190 | 20240903 | 155100 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 191 | 20240903 | 155000 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 192 | 20240903 | 154900 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 193 | 20240903 | 154800 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 194 | 20240903 | 154700 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 195 | 20240903 | 154600 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 196 | 20240903 | 154500 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 197 | 20240903 | 154400 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 198 | 20240903 | 154300 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 199 | 20240903 | 154200 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 200 | 20240903 | 154100 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 201 | 20240903 | 154000 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 202 | 20240903 | 153900 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 203 | 20240903 | 153800 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 204 | 20240903 | 153700 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 205 | 20240903 | 153600 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 206 | 20240903 | 153500 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 207 | 20240903 | 153400 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 208 | 20240903 | 153300 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 209 | 20240903 | 153200 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 210 | 20240903 | 153100 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 0 |
| 211 | 20240903 | 153000 | 3416890140 | 15970 | 15970 | 15970 | 15970 | 3981 |
| 212 | 20240903 | 152900 | 3353313570 | 15910 | 15910 | 15910 | 15910 | 0 |
| 213 | 20240903 | 152800 | 3353313570 | 15910 | 15910 | 15910 | 15910 | 0 |
| 214 | 20240903 | 152700 | 3353313570 | 15910 | 15910 | 15910 | 15910 | 0 |
| 215 | 20240903 | 152600 | 3353313570 | 15910 | 15910 | 15910 | 15910 | 0 |
| 216 | 20240903 | 152500 | 3353313570 | 15910 | 15910 | 15910 | 15910 | 0 |
| 217 | 20240903 | 152400 | 3353313570 | 15910 | 15910 | 15910 | 15910 | 0 |
| 218 | 20240903 | 152300 | 3353313570 | 15910 | 15910 | 15910 | 15910 | 0 |
| 219 | 20240903 | 152200 | 3353313570 | 15910 | 15910 | 15910 | 15910 | 0 |
| 220 | 20240903 | 152100 | 3353313570 | 15910 | 15910 | 15910 | 15910 | 0 |
| 221 | 20240903 | 152000 | 3353313570 | 15910 | 15910 | 15910 | 15910 | 0 |
| 222 | 20240903 | 151900 | 3353313570 | 15910 | 15910 | 15920 | 15910 | 611 |
| 223 | 20240903 | 151800 | 3343587020 | 15920 | 15930 | 15930 | 15920 | 384 |
| 224 | 20240903 | 151700 | 3337472410 | 15930 | 15930 | 15930 | 15910 | 1054 |
| 225 | 20240903 | 151600 | 3320698090 | 15930 | 15920 | 15940 | 15910 | 512 |
| 226 | 20240903 | 151500 | 3312542670 | 15930 | 15960 | 15960 | 15910 | 1472 |
| 227 | 20240903 | 151400 | 3289084050 | 15960 | 15960 | 15970 | 15940 | 718 |
| 228 | 20240903 | 151300 | 3277627630 | 15960 | 15950 | 15960 | 15930 | 1135 |
| 229 | 20240903 | 151200 | 3259529730 | 15950 | 15950 | 15960 | 15940 | 1014 |
| 230 | 20240903 | 151100 | 3243356950 | 15940 | 15950 | 15950 | 15940 | 662 |
| 231 | 20240903 | 151000 | 3232801750 | 15950 | 15940 | 15960 | 15930 | 986 |
| 232 | 20240903 | 150900 | 3217083610 | 15940 | 15930 | 15940 | 15920 | 1333 |
| 233 | 20240903 | 150800 | 3195847340 | 15930 | 15940 | 15940 | 15910 | 608 |
| 234 | 20240903 | 150700 | 3186164120 | 15940 | 15940 | 15950 | 15920 | 693 |
| 235 | 20240903 | 150600 | 3175120720 | 15950 | 15940 | 15950 | 15920 | 467 |
| 236 | 20240903 | 150500 | 3167675740 | 15950 | 15930 | 15950 | 15910 | 402 |
| 237 | 20240903 | 150400 | 3161272100 | 15930 | 15930 | 15940 | 15920 | 491 |
| 238 | 20240903 | 150300 | 3153448510 | 15930 | 15940 | 15950 | 15920 | 514 |
| 239 | 20240903 | 150200 | 3145259460 | 15940 | 15920 | 15940 | 15910 | 455 |
| 240 | 20240903 | 150100 | 3138014040 | 15920 | 15920 | 15940 | 15920 | 452 |
| 241 | 20240903 | 150000 | 3130812640 | 15940 | 15940 | 15940 | 15910 | 1662 |
| 242 | 20240903 | 145900 | 3104361580 | 15940 | 15920 | 15940 | 15900 | 545 |
| 243 | 20240903 | 145800 | 3095686190 | 15930 | 15930 | 15930 | 15900 | 818 |
| 244 | 20240903 | 145700 | 3082668740 | 15900 | 15930 | 15930 | 15900 | 654 |
| 245 | 20240903 | 145600 | 3072259460 | 15920 | 15920 | 15930 | 15910 | 619 |
| 246 | 20240903 | 145500 | 3062405650 | 15910 | 15930 | 15930 | 15910 | 1493 |
| 247 | 20240903 | 145400 | 3038649650 | 15920 | 15920 | 15920 | 15900 | 600 |
| 248 | 20240903 | 145300 | 3029099170 | 15920 | 15910 | 15920 | 15910 | 749 |
| 249 | 20240903 | 145200 | 3017178210 | 15900 | 15910 | 15920 | 15900 | 625 |
| 250 | 20240903 | 145100 | 3007235310 | 15910 | 15910 | 15920 | 15900 | 573 |
| 251 | 20240903 | 145000 | 2998121180 | 15900 | 15900 | 15900 | 15890 | 189 |
| 252 | 20240903 | 144900 | 2995116470 | 15890 | 15900 | 15910 | 15890 | 433 |
| 253 | 20240903 | 144800 | 2988231800 | 15900 | 15890 | 15920 | 15890 | 55 |
| 254 | 20240903 | 144700 | 2987357210 | 15890 | 15930 | 15930 | 15890 | 904 |
| 255 | 20240903 | 144600 | 2972979580 | 15930 | 15940 | 15940 | 15920 | 705 |
| 256 | 20240903 | 144500 | 2961755350 | 15940 | 15940 | 15940 | 15920 | 450 |
| 257 | 20240903 | 144400 | 2954590690 | 15940 | 15930 | 15940 | 15920 | 2999 |
| 258 | 20240903 | 144300 | 2906829550 | 15940 | 15940 | 15940 | 15930 | 142 |
| 259 | 20240903 | 144200 | 2904567070 | 15950 | 15950 | 15950 | 15940 | 782 |
| 260 | 20240903 | 144100 | 2892101440 | 15950 | 15930 | 15960 | 15920 | 659 |
| 261 | 20240903 | 144000 | 2881597390 | 15930 | 15920 | 15950 | 15920 | 395 |
| 262 | 20240903 | 143900 | 2875307590 | 15920 | 15950 | 15950 | 15920 | 2117 |
| 263 | 20240903 | 143800 | 2841581780 | 15950 | 15960 | 15960 | 15950 | 304 |
| 264 | 20240903 | 143700 | 2836731960 | 15980 | 15970 | 15980 | 15970 | 25 |
| 265 | 20240903 | 143600 | 2836332610 | 15970 | 15970 | 15970 | 15970 | 42 |
| 266 | 20240903 | 143500 | 2835661870 | 15980 | 15970 | 15980 | 15960 | 327 |
| 267 | 20240903 | 143400 | 2830441220 | 15960 | 15980 | 15980 | 15960 | 585 |
| 268 | 20240903 | 143300 | 2821099530 | 15980 | 15980 | 15980 | 15980 | 18 |
| 269 | 20240903 | 143200 | 2820811890 | 15990 | 15970 | 15990 | 15970 | 1515 |
| 270 | 20240903 | 143100 | 2796616940 | 15990 | 15990 | 15990 | 15990 | 20 |
| 271 | 20240903 | 143000 | 2796297140 | 16000 | 15970 | 16000 | 15970 | 11 |
| 272 | 20240903 | 142900 | 2796121440 | 15980 | 15990 | 16000 | 15980 | 478 |
| 273 | 20240903 | 142800 | 2788480380 | 15990 | 15990 | 15990 | 15990 | 380 |
| 274 | 20240903 | 142700 | 2782404180 | 15980 | 15990 | 15990 | 15980 | 611 |
| 275 | 20240903 | 142600 | 2772640050 | 15980 | 16000 | 16000 | 15980 | 116 |
| 276 | 20240903 | 142500 | 2770784920 | 16000 | 15990 | 16000 | 15990 | 63 |
| 277 | 20240903 | 142400 | 2769777330 | 15980 | 15980 | 15990 | 15980 | 117 |
| 278 | 20240903 | 142300 | 2767907660 | 15980 | 16000 | 16000 | 15980 | 772 |
| 279 | 20240903 | 142200 | 2755557240 | 16020 | 16020 | 16020 | 16020 | 20 |
| 280 | 20240903 | 142100 | 2755236840 | 16000 | 16000 | 16000 | 16000 | 10 |
| 281 | 20240903 | 142000 | 2755076840 | 16020 | 16030 | 16030 | 16000 | 466 |
| 282 | 20240903 | 141900 | 2747617860 | 16030 | 16030 | 16030 | 16030 | 392 |
| 283 | 20240903 | 141800 | 2741334100 | 16030 | 16030 | 16030 | 16030 | 25 |
| 284 | 20240903 | 141700 | 2740933350 | 16030 | 16000 | 16030 | 16000 | 100 |
| 285 | 20240903 | 141600 | 2739332530 | 15990 | 15980 | 15990 | 15970 | 786 |
| 286 | 20240903 | 141500 | 2726772230 | 15990 | 15980 | 15990 | 15980 | 234 |
| 287 | 20240903 | 141400 | 2723032410 | 15980 | 15990 | 15990 | 15980 | 199 |
| 288 | 20240903 | 141300 | 2719852230 | 15990 | 15980 | 15990 | 15980 | 295 |
| 289 | 20240903 | 141200 | 2715136420 | 15990 | 15990 | 15990 | 15980 | 81 |
| 290 | 20240903 | 141100 | 2713841780 | 15990 | 15990 | 15990 | 15980 | 628 |
| 291 | 20240903 | 141000 | 2703803060 | 16000 | 16040 | 16040 | 16000 | 1588 |
| 292 | 20240903 | 140900 | 2678376670 | 16020 | 16050 | 16050 | 16020 | 814 |
| 293 | 20240903 | 140800 | 2665319510 | 16050 | 16050 | 16050 | 16050 | 157 |
| 294 | 20240903 | 140700 | 2662799660 | 16050 | 16030 | 16050 | 16030 | 1026 |
| 295 | 20240903 | 140600 | 2646332570 | 16030 | 16050 | 16050 | 16020 | 221 |
| 296 | 20240903 | 140500 | 2642788220 | 16050 | 16020 | 16050 | 16020 | 630 |
| 297 | 20240903 | 140400 | 2632684070 | 16040 | 16040 | 16040 | 16030 | 72 |
| 298 | 20240903 | 140300 | 2631529790 | 16040 | 16010 | 16040 | 16010 | 447 |
| 299 | 20240903 | 140200 | 2624364790 | 16030 | 16010 | 16030 | 16010 | 96 |
| 300 | 20240903 | 140100 | 2622827230 | 16030 | 16020 | 16030 | 16020 | 522 |
| 301 | 20240903 | 140000 | 2614464630 | 16030 | 16030 | 16030 | 16020 | 71 |
| 302 | 20240903 | 135900 | 2613326900 | 16030 | 16030 | 16030 | 16020 | 196 |
| 303 | 20240903 | 135800 | 2610186020 | 16020 | 16030 | 16040 | 16020 | 287 |
| 304 | 20240903 | 135700 | 2605585490 | 16030 | 16040 | 16040 | 16020 | 148 |
| 305 | 20240903 | 135600 | 2603213070 | 16030 | 16030 | 16030 | 16020 | 191 |
| 306 | 20240903 | 135500 | 2600151770 | 16030 | 16060 | 16060 | 16030 | 389 |
| 307 | 20240903 | 135400 | 2593911680 | 16050 | 16040 | 16060 | 16030 | 1436 |
| 308 | 20240903 | 135300 | 2570863270 | 16040 | 16030 | 16040 | 16020 | 849 |
| 309 | 20240903 | 135200 | 2557257560 | 16030 | 16040 | 16040 | 16020 | 252 |
| 310 | 20240903 | 135100 | 2553218120 | 16040 | 16040 | 16040 | 16040 | 60 |
| 311 | 20240903 | 135000 | 2552255720 | 16050 | 16020 | 16050 | 16020 | 1156 |
| 312 | 20240903 | 134900 | 2533706590 | 16020 | 16020 | 16020 | 16020 | 332 |
| 313 | 20240903 | 134800 | 2528387950 | 16020 | 16010 | 16050 | 16010 | 1292 |
| 314 | 20240903 | 134700 | 2507679630 | 16010 | 16020 | 16020 | 16010 | 11 |
| 315 | 20240903 | 134600 | 2507503440 | 16000 | 16000 | 16000 | 16000 | 0 |
| 316 | 20240903 | 134500 | 2507503440 | 16000 | 16000 | 16000 | 16000 | 129 |
| 317 | 20240903 | 134400 | 2505439440 | 16000 | 16000 | 16010 | 16000 | 345 |
| 318 | 20240903 | 134300 | 2499918980 | 15990 | 16000 | 16000 | 15990 | 204 |
| 319 | 20240903 | 134200 | 2496655100 | 16000 | 15990 | 16000 | 15990 | 296 |
| 320 | 20240903 | 134100 | 2491921380 | 15990 | 16000 | 16000 | 15990 | 143 |
| 321 | 20240903 | 134000 | 2489634780 | 15990 | 16000 | 16000 | 15990 | 129 |
| 322 | 20240903 | 133900 | 2487571810 | 16000 | 16010 | 16010 | 16000 | 33 |
| 323 | 20240903 | 133800 | 2487043490 | 16010 | 16000 | 16020 | 16000 | 649 |
| 324 | 20240903 | 133700 | 2476647440 | 16000 | 16000 | 16000 | 16000 | 104 |
| 325 | 20240903 | 133600 | 2474983440 | 16000 | 16040 | 16040 | 16000 | 275 |
| 326 | 20240903 | 133500 | 2470578440 | 16000 | 15990 | 16040 | 15990 | 1028 |
| 327 | 20240903 | 133400 | 2454111840 | 16000 | 16020 | 16030 | 15990 | 1706 |
| 328 | 20240903 | 133300 | 2426809980 | 16040 | 16050 | 16050 | 16030 | 112 |
| 329 | 20240903 | 133200 | 2425013930 | 16030 | 16040 | 16050 | 16030 | 602 |
| 330 | 20240903 | 133100 | 2415358490 | 16050 | 16050 | 16050 | 16040 | 1195 |
| 331 | 20240903 | 133000 | 2396181090 | 16060 | 16030 | 16070 | 16030 | 4382 |
| 332 | 20240903 | 132900 | 2325866510 | 16030 | 16030 | 16030 | 16020 | 165 |
| 333 | 20240903 | 132800 | 2323223130 | 16010 | 16030 | 16030 | 16010 | 595 |
| 334 | 20240903 | 132700 | 2313688800 | 16030 | 16020 | 16040 | 16020 | 584 |
| 335 | 20240903 | 132600 | 2304327660 | 16020 | 16000 | 16020 | 16000 | 76 |
| 336 | 20240903 | 132500 | 2303111140 | 15980 | 15980 | 15980 | 15980 | 6 |
| 337 | 20240903 | 132400 | 2303015260 | 15980 | 15980 | 16030 | 15980 | 3812 |
| 338 | 20240903 | 132300 | 2241993050 | 15980 | 15990 | 15990 | 15970 | 438 |
| 339 | 20240903 | 132200 | 2234995330 | 15980 | 15980 | 15990 | 15970 | 193 |
| 340 | 20240903 | 132100 | 2231910930 | 15980 | 15980 | 15980 | 15970 | 40 |
| 341 | 20240903 | 132000 | 2231271990 | 15980 | 15970 | 15980 | 15970 | 12 |
| 342 | 20240903 | 131900 | 2231080290 | 15980 | 15980 | 15980 | 15960 | 75 |
| 343 | 20240903 | 131800 | 2229882210 | 15980 | 15960 | 15980 | 15950 | 972 |
| 344 | 20240903 | 131700 | 2214366620 | 15980 | 15970 | 15980 | 15960 | 83 |
| 345 | 20240903 | 131600 | 2213041290 | 15980 | 15960 | 15980 | 15960 | 96 |
| 346 | 20240903 | 131500 | 2211508630 | 15960 | 15960 | 15960 | 15960 | 30 |
| 347 | 20240903 | 131400 | 2211029830 | 15960 | 15960 | 15970 | 15960 | 30 |
| 348 | 20240903 | 131300 | 2210550950 | 15960 | 15970 | 15980 | 15960 | 41 |
| 349 | 20240903 | 131200 | 2209896190 | 15960 | 15980 | 15980 | 15960 | 103 |
| 350 | 20240903 | 131100 | 2208250350 | 15980 | 15960 | 15980 | 15960 | 137 |
| 351 | 20240903 | 131000 | 2206061930 | 15960 | 15970 | 15970 | 15960 | 148 |
| 352 | 20240903 | 130900 | 2203698380 | 15970 | 15980 | 15980 | 15970 | 60 |
| 353 | 20240903 | 130800 | 2202739620 | 15980 | 15960 | 15980 | 15960 | 70 |
| 354 | 20240903 | 130700 | 2201621150 | 15960 | 15970 | 15970 | 15960 | 215 |
| 355 | 20240903 | 130600 | 2198188560 | 16000 | 15980 | 16000 | 15980 | 619 |
| 356 | 20240903 | 130500 | 2188295180 | 15980 | 16000 | 16000 | 15980 | 60 |
| 357 | 20240903 | 130400 | 2187335580 | 15990 | 16000 | 16000 | 15980 | 210 |
| 358 | 20240903 | 130300 | 2183978100 | 16000 | 16000 | 16000 | 16000 | 0 |
| 359 | 20240903 | 130200 | 2183978100 | 16000 | 15990 | 16000 | 15990 | 206 |
| 360 | 20240903 | 130100 | 2180682500 | 16000 | 16000 | 16000 | 16000 | 519 |
| 361 | 20240903 | 130000 | 2172378500 | 16000 | 16010 | 16010 | 16000 | 512 |
| 362 | 20240903 | 125900 | 2164185890 | 16010 | 16010 | 16020 | 16010 | 673 |
| 363 | 20240903 | 125800 | 2153410380 | 16010 | 16000 | 16020 | 16000 | 47 |
| 364 | 20240903 | 125700 | 2152657880 | 16000 | 16000 | 16010 | 16000 | 368 |
| 365 | 20240903 | 125600 | 2146769520 | 16010 | 16020 | 16020 | 16010 | 222 |
| 366 | 20240903 | 125500 | 2143213270 | 16020 | 16020 | 16040 | 16020 | 380 |
| 367 | 20240903 | 125400 | 2137121180 | 16030 | 16020 | 16030 | 16010 | 579 |
| 368 | 20240903 | 125300 | 2127844660 | 16020 | 15960 | 16020 | 15960 | 2047 |
| 369 | 20240903 | 125200 | 2095115460 | 15980 | 15980 | 15980 | 15980 | 5 |
| 370 | 20240903 | 125100 | 2095035560 | 15980 | 15980 | 15980 | 15980 | 231 |
| 371 | 20240903 | 125000 | 2091344180 | 15980 | 15980 | 15980 | 15940 | 445 |
| 372 | 20240903 | 124900 | 2084239910 | 15990 | 15990 | 16000 | 15990 | 383 |
| 373 | 20240903 | 124800 | 2078114200 | 16000 | 16020 | 16020 | 16000 | 806 |
| 374 | 20240903 | 124700 | 2065212940 | 16020 | 16040 | 16040 | 16010 | 333 |
| 375 | 20240903 | 124600 | 2059878480 | 16050 | 15940 | 16050 | 15930 | 9358 |
| 376 | 20240903 | 124500 | 1910212050 | 15940 | 15950 | 15950 | 15940 | 350 |
| 377 | 20240903 | 124400 | 1904631750 | 15950 | 15950 | 15950 | 15950 | 26 |
| 378 | 20240903 | 124300 | 1904217050 | 15950 | 15950 | 15950 | 15950 | 1266 |
| 379 | 20240903 | 124200 | 1884024350 | 15950 | 15940 | 15950 | 15940 | 290 |
| 380 | 20240903 | 124100 | 1879399440 | 15890 | 15890 | 15950 | 15890 | 2739 |
| 381 | 20240903 | 124000 | 1835745560 | 15920 | 15900 | 15920 | 15900 | 561 |
| 382 | 20240903 | 123900 | 1826818930 | 15880 | 15890 | 15890 | 15880 | 685 |
| 383 | 20240903 | 123800 | 1815940760 | 15870 | 15870 | 15870 | 15870 | 0 |
| 384 | 20240903 | 123700 | 1815940760 | 15870 | 15880 | 15900 | 15870 | 2410 |
| 385 | 20240903 | 123600 | 1777637420 | 15880 | 15880 | 15880 | 15880 | 20 |
| 386 | 20240903 | 123500 | 1777319820 | 15870 | 15870 | 15890 | 15870 | 334 |
| 387 | 20240903 | 123400 | 1772018580 | 15880 | 15890 | 15890 | 15880 | 289 |
| 388 | 20240903 | 123300 | 1767429120 | 15890 | 15890 | 15900 | 15890 | 319 |
| 389 | 20240903 | 123200 | 1762358210 | 15900 | 15860 | 15900 | 15860 | 773 |
| 390 | 20240903 | 123100 | 1750077690 | 15880 | 15880 | 15880 | 15860 | 13 |
| 391 | 20240903 | 123000 | 1749871270 | 15880 | 15860 | 15880 | 15850 | 678 |
| 392 | 20240903 | 122900 | 1739111090 | 15870 | 15870 | 15870 | 15870 | 153 |
| 393 | 20240903 | 122800 | 1736682980 | 15870 | 15850 | 15870 | 15850 | 137 |
| 394 | 20240903 | 122700 | 1734511170 | 15870 | 15840 | 15870 | 15840 | 374 |
| 395 | 20240903 | 122600 | 1728581130 | 15840 | 15850 | 15860 | 15840 | 210 |
| 396 | 20240903 | 122500 | 1725253050 | 15840 | 15840 | 15840 | 15840 | 8 |
| 397 | 20240903 | 122400 | 1725126330 | 15840 | 15840 | 15840 | 15840 | 72 |
| 398 | 20240903 | 122300 | 1723985850 | 15840 | 15850 | 15870 | 15840 | 108 |
| 399 | 20240903 | 122200 | 1722274990 | 15850 | 15850 | 15850 | 15850 | 31 |
| 400 | 20240903 | 122100 | 1721783640 | 15870 | 15870 | 15870 | 15870 | 0 |
| 401 | 20240903 | 122000 | 1721783640 | 15870 | 15830 | 15870 | 15830 | 801 |
| 402 | 20240903 | 121900 | 1709096210 | 15830 | 15840 | 15840 | 15830 | 313 |
| 403 | 20240903 | 121800 | 1704140280 | 15840 | 15840 | 15840 | 15830 | 1169 |
| 404 | 20240903 | 121700 | 1685633060 | 15840 | 15850 | 15870 | 15840 | 156 |
| 405 | 20240903 | 121600 | 1683160730 | 15870 | 15870 | 15870 | 15870 | 12 |
| 406 | 20240903 | 121500 | 1682970290 | 15870 | 15850 | 15870 | 15850 | 56 |
| 407 | 20240903 | 121400 | 1682082250 | 15870 | 15840 | 15880 | 15840 | 574 |
| 408 | 20240903 | 121300 | 1672979780 | 15840 | 15840 | 15840 | 15830 | 61 |
| 409 | 20240903 | 121200 | 1672013820 | 15840 | 15830 | 15840 | 15820 | 153 |
| 410 | 20240903 | 121100 | 1669591580 | 15840 | 15820 | 15840 | 15820 | 285 |
| 411 | 20240903 | 121000 | 1665081820 | 15810 | 15810 | 15810 | 15810 | 0 |
| 412 | 20240903 | 120900 | 1665081820 | 15810 | 15820 | 15820 | 15810 | 71 |
| 413 | 20240903 | 120800 | 1663958640 | 15820 | 15820 | 15820 | 15820 | 46 |
| 414 | 20240903 | 120700 | 1663230920 | 15840 | 15820 | 15840 | 15820 | 106 |
| 415 | 20240903 | 120600 | 1661553040 | 15820 | 15820 | 15840 | 15820 | 21 |
| 416 | 20240903 | 120500 | 1661220600 | 15820 | 15820 | 15820 | 15820 | 1 |
| 417 | 20240903 | 120400 | 1661204780 | 15820 | 15850 | 15850 | 15820 | 128 |
| 418 | 20240903 | 120300 | 1659178080 | 15820 | 15820 | 15820 | 15820 | 59 |
| 419 | 20240903 | 120200 | 1658244700 | 15850 | 15800 | 15850 | 15800 | 67 |
| 420 | 20240903 | 120100 | 1657186050 | 15800 | 15800 | 15800 | 15800 | 0 |
| 421 | 20240903 | 120000 | 1657186050 | 15800 | 15780 | 15800 | 15770 | 305 |
| 422 | 20240903 | 115900 | 1652372500 | 15790 | 15810 | 15810 | 15790 | 100 |
| 423 | 20240903 | 115800 | 1650792510 | 15800 | 15800 | 15850 | 15800 | 477 |
| 424 | 20240903 | 115700 | 1643251660 | 15800 | 15800 | 15800 | 15800 | 26 |
| 425 | 20240903 | 115600 | 1642840860 | 15800 | 15800 | 15800 | 15790 | 10 |
| 426 | 20240903 | 115500 | 1642682880 | 15800 | 15780 | 15800 | 15780 | 7 |
| 427 | 20240903 | 115400 | 1642572300 | 15800 | 15790 | 15800 | 15790 | 223 |
| 428 | 20240903 | 115300 | 1639050790 | 15790 | 15790 | 15790 | 15790 | 15 |
| 429 | 20240903 | 115200 | 1638813940 | 15790 | 15790 | 15790 | 15790 | 0 |
| 430 | 20240903 | 115100 | 1638813940 | 15790 | 15790 | 15790 | 15770 | 16 |
| 431 | 20240903 | 115000 | 1638561380 | 15790 | 15790 | 15790 | 15790 | 48 |
| 432 | 20240903 | 114900 | 1637803460 | 15790 | 15790 | 15790 | 15780 | 630 |
| 433 | 20240903 | 114800 | 1627861830 | 15790 | 15790 | 15790 | 15790 | 242 |
| 434 | 20240903 | 114700 | 1624040650 | 15790 | 15790 | 15790 | 15790 | 19 |
| 435 | 20240903 | 114600 | 1623740640 | 15790 | 15770 | 15790 | 15770 | 153 |
| 436 | 20240903 | 114500 | 1621326170 | 15770 | 15770 | 15780 | 15770 | 701 |
| 437 | 20240903 | 114400 | 1610266560 | 15770 | 15770 | 15770 | 15770 | 1 |
| 438 | 20240903 | 114300 | 1610250790 | 15780 | 15780 | 15780 | 15780 | 44 |
| 439 | 20240903 | 114200 | 1609556470 | 15760 | 15770 | 15780 | 15760 | 114 |
| 440 | 20240903 | 114100 | 1607758590 | 15780 | 15780 | 15780 | 15780 | 0 |
| 441 | 20240903 | 114000 | 1607758590 | 15780 | 15780 | 15780 | 15780 | 3 |
| 442 | 20240903 | 113900 | 1607711250 | 15780 | 15780 | 15780 | 15780 | 0 |
| 443 | 20240903 | 113800 | 1607711250 | 15780 | 15760 | 15780 | 15750 | 455 |
| 444 | 20240903 | 113700 | 1600543200 | 15760 | 15760 | 15780 | 15750 | 1091 |
| 445 | 20240903 | 113600 | 1583354000 | 15760 | 15770 | 15770 | 15760 | 90 |
| 446 | 20240903 | 113500 | 1581935260 | 15770 | 15780 | 15780 | 15770 | 46 |
| 447 | 20240903 | 113400 | 1581209580 | 15780 | 15770 | 15780 | 15760 | 194 |
| 448 | 20240903 | 113300 | 1578151850 | 15770 | 15760 | 15770 | 15760 | 18 |
| 449 | 20240903 | 113200 | 1577868010 | 15760 | 15780 | 15780 | 15760 | 493 |
| 450 | 20240903 | 113100 | 1570088490 | 15760 | 15770 | 15780 | 15760 | 79 |
| 451 | 20240903 | 113000 | 1568842890 | 15740 | 15740 | 15740 | 15740 | 496 |
| 452 | 20240903 | 112900 | 1561035850 | 15740 | 15730 | 15740 | 15730 | 57 |
| 453 | 20240903 | 112800 | 1560138740 | 15780 | 15750 | 15780 | 15730 | 1047 |
| 454 | 20240903 | 112700 | 1543654770 | 15750 | 15770 | 15780 | 15750 | 98 |
| 455 | 20240903 | 112600 | 1542110950 | 15780 | 15780 | 15780 | 15730 | 1126 |
| 456 | 20240903 | 112500 | 1524379430 | 15780 | 15770 | 15780 | 15770 | 303 |
| 457 | 20240903 | 112400 | 1519600700 | 15780 | 15780 | 15780 | 15780 | 33 |
| 458 | 20240903 | 112300 | 1519079960 | 15780 | 15780 | 15780 | 15780 | 78 |
| 459 | 20240903 | 112200 | 1517849120 | 15780 | 15780 | 15780 | 15780 | 70 |
| 460 | 20240903 | 112100 | 1516744520 | 15780 | 15770 | 15780 | 15770 | 39 |
| 461 | 20240903 | 112000 | 1516129370 | 15770 | 15770 | 15780 | 15770 | 101 |
| 462 | 20240903 | 111900 | 1514536290 | 15770 | 15770 | 15770 | 15770 | 36 |
| 463 | 20240903 | 111800 | 1513968570 | 15770 | 15760 | 15770 | 15760 | 27 |
| 464 | 20240903 | 111700 | 1513542890 | 15740 | 15750 | 15750 | 15740 | 191 |
| 465 | 20240903 | 111600 | 1510534800 | 15750 | 15750 | 15750 | 15750 | 27 |
| 466 | 20240903 | 111500 | 1510109550 | 15730 | 15730 | 15730 | 15730 | 30 |
| 467 | 20240903 | 111400 | 1509637650 | 15720 | 15730 | 15730 | 15720 | 150 |
| 468 | 20240903 | 111300 | 1507279520 | 15750 | 15750 | 15750 | 15750 | 2 |
| 469 | 20240903 | 111200 | 1507248020 | 15730 | 15730 | 15730 | 15730 | 1 |
| 470 | 20240903 | 111100 | 1507232290 | 15730 | 15720 | 15730 | 15720 | 28 |
| 471 | 20240903 | 111000 | 1506791860 | 15720 | 15730 | 15740 | 15720 | 1444 |
| 472 | 20240903 | 110900 | 1484086790 | 15730 | 15740 | 15740 | 15730 | 326 |
| 473 | 20240903 | 110800 | 1478956550 | 15740 | 15750 | 15750 | 15740 | 217 |
| 474 | 20240903 | 110700 | 1475540800 | 15750 | 15750 | 15770 | 15750 | 422 |
| 475 | 20240903 | 110600 | 1468893360 | 15750 | 15770 | 15770 | 15740 | 122 |
| 476 | 20240903 | 110500 | 1466971930 | 15740 | 15740 | 15740 | 15740 | 29 |
| 477 | 20240903 | 110400 | 1466515470 | 15780 | 15790 | 15790 | 15780 | 21 |
| 478 | 20240903 | 110300 | 1466184080 | 15790 | 15790 | 15790 | 15730 | 244 |
| 479 | 20240903 | 110200 | 1462336420 | 15780 | 15770 | 15780 | 15740 | 240 |
| 480 | 20240903 | 110100 | 1458556470 | 15770 | 15790 | 15790 | 15770 | 185 |
| 481 | 20240903 | 110000 | 1455638640 | 15790 | 15780 | 15790 | 15780 | 22 |
| 482 | 20240903 | 105900 | 1455291270 | 15790 | 15760 | 15790 | 15760 | 78 |
| 483 | 20240903 | 105800 | 1454061860 | 15760 | 15760 | 15760 | 15760 | 10 |
| 484 | 20240903 | 105700 | 1453904260 | 15740 | 15740 | 15740 | 15740 | 10 |
| 485 | 20240903 | 105600 | 1453746860 | 15720 | 15730 | 15730 | 15720 | 121 |
| 486 | 20240903 | 105500 | 1451844190 | 15730 | 15770 | 15770 | 15720 | 1303 |
| 487 | 20240903 | 105400 | 1431347040 | 15780 | 15780 | 15790 | 15780 | 394 |
| 488 | 20240903 | 105300 | 1425129690 | 15780 | 15800 | 15800 | 15780 | 100 |
| 489 | 20240903 | 105200 | 1423551090 | 15800 | 15800 | 15800 | 15800 | 7 |
| 490 | 20240903 | 105100 | 1423440490 | 15800 | 15790 | 15800 | 15740 | 431 |
| 491 | 20240903 | 105000 | 1416635550 | 15800 | 15800 | 15800 | 15790 | 27 |
| 492 | 20240903 | 104900 | 1416208990 | 15800 | 15800 | 15800 | 15800 | 3 |
| 493 | 20240903 | 104800 | 1416161590 | 15800 | 15730 | 15800 | 15730 | 754 |
| 494 | 20240903 | 104700 | 1404289490 | 15730 | 15720 | 15730 | 15720 | 46 |
| 495 | 20240903 | 104600 | 1403566240 | 15720 | 15730 | 15730 | 15720 | 37 |
| 496 | 20240903 | 104500 | 1402984260 | 15730 | 15730 | 15730 | 15720 | 110 |
| 497 | 20240903 | 104400 | 1401253970 | 15730 | 15730 | 15740 | 15720 | 105 |
| 498 | 20240903 | 104300 | 1399603130 | 15730 | 15720 | 15730 | 15720 | 38 |
| 499 | 20240903 | 104200 | 1399005520 | 15700 | 15740 | 15740 | 15700 | 1577 |
| 500 | 20240903 | 104100 | 1374204660 | 15740 | 15780 | 15780 | 15740 | 2322 |
| 501 | 20240903 | 104000 | 1337609440 | 15780 | 15770 | 15780 | 15770 | 30 |
| 502 | 20240903 | 103900 | 1337136240 | 15780 | 15780 | 15780 | 15770 | 24 |
| 503 | 20240903 | 103800 | 1336757620 | 15770 | 15790 | 15790 | 15770 | 646 |
| 504 | 20240903 | 103700 | 1326566430 | 15790 | 15800 | 15800 | 15790 | 96 |
| 505 | 20240903 | 103600 | 1325050490 | 15780 | 15770 | 15780 | 15770 | 109 |
| 506 | 20240903 | 103500 | 1323331540 | 15770 | 15770 | 15770 | 15760 | 461 |
| 507 | 20240903 | 103400 | 1316064920 | 15770 | 15760 | 15770 | 15760 | 36 |
| 508 | 20240903 | 103300 | 1315497400 | 15770 | 15780 | 15780 | 15750 | 181 |
| 509 | 20240903 | 103200 | 1312644600 | 15780 | 15780 | 15780 | 15760 | 124 |
| 510 | 20240903 | 103100 | 1310689880 | 15770 | 15780 | 15790 | 15750 | 314 |
| 511 | 20240903 | 103000 | 1305736370 | 15790 | 15820 | 15820 | 15790 | 1448 |
| 512 | 20240903 | 102900 | 1282863860 | 15810 | 15860 | 15870 | 15810 | 1897 |
| 513 | 20240903 | 102800 | 1252838000 | 15870 | 15870 | 15870 | 15850 | 177 |
| 514 | 20240903 | 102700 | 1250031580 | 15900 | 15840 | 15900 | 15830 | 832 |
| 515 | 20240903 | 102600 | 1236819280 | 15840 | 15860 | 15900 | 15840 | 530 |
| 516 | 20240903 | 102500 | 1228417690 | 15850 | 15840 | 15850 | 15830 | 381 |
| 517 | 20240903 | 102400 | 1222382310 | 15840 | 15840 | 15840 | 15830 | 116 |
| 518 | 20240903 | 102300 | 1220545520 | 15840 | 15840 | 15840 | 15840 | 78 |
| 519 | 20240903 | 102200 | 1219310000 | 15840 | 15850 | 15890 | 15840 | 1014 |
| 520 | 20240903 | 102100 | 1203245860 | 15860 | 15900 | 15900 | 15860 | 349 |
| 521 | 20240903 | 102000 | 1197708430 | 15900 | 15890 | 15920 | 15890 | 60 |
| 522 | 20240903 | 101900 | 1196753910 | 15890 | 15870 | 15890 | 15860 | 221 |
| 523 | 20240903 | 101800 | 1193244590 | 15870 | 15890 | 15890 | 15870 | 70 |
| 524 | 20240903 | 101700 | 1192133140 | 15880 | 15880 | 15880 | 15880 | 26 |
| 525 | 20240903 | 101600 | 1191720260 | 15860 | 15880 | 15880 | 15860 | 166 |
| 526 | 20240903 | 101500 | 1189084700 | 15880 | 15890 | 15890 | 15860 | 1087 |
| 527 | 20240903 | 101400 | 1171831570 | 15890 | 15890 | 15890 | 15870 | 1028 |
| 528 | 20240903 | 101300 | 1155501590 | 15900 | 15930 | 15940 | 15890 | 1686 |
| 529 | 20240903 | 101200 | 1128694960 | 15940 | 15920 | 15940 | 15920 | 500 |
| 530 | 20240903 | 101100 | 1120728700 | 15920 | 15930 | 15930 | 15920 | 529 |
| 531 | 20240903 | 101000 | 1112305500 | 15920 | 15890 | 15920 | 15890 | 256 |
| 532 | 20240903 | 100900 | 1108232210 | 15880 | 15840 | 15900 | 15840 | 236 |
| 533 | 20240903 | 100800 | 1104483240 | 15830 | 15830 | 15830 | 15820 | 13 |
| 534 | 20240903 | 100700 | 1104277460 | 15830 | 15860 | 15860 | 15820 | 1017 |
| 535 | 20240903 | 100600 | 1088167460 | 15860 | 15850 | 15860 | 15850 | 99 |
| 536 | 20240903 | 100500 | 1086598300 | 15860 | 15850 | 15860 | 15850 | 44 |
| 537 | 20240903 | 100400 | 1085900820 | 15840 | 15900 | 15900 | 15830 | 805 |
| 538 | 20240903 | 100300 | 1073132800 | 15900 | 15890 | 15900 | 15890 | 84 |
| 539 | 20240903 | 100200 | 1071797590 | 15870 | 15860 | 15870 | 15850 | 797 |
| 540 | 20240903 | 100100 | 1059152500 | 15840 | 15850 | 15860 | 15840 | 233 |
| 541 | 20240903 | 100000 | 1055458540 | 15860 | 15860 | 15860 | 15850 | 74 |
| 542 | 20240903 | 095900 | 1054284920 | 15830 | 15850 | 15850 | 15810 | 19 |
| 543 | 20240903 | 095800 | 1053984340 | 15840 | 15820 | 15840 | 15810 | 154 |
| 544 | 20240903 | 095700 | 1051547880 | 15860 | 15840 | 15860 | 15800 | 179 |
| 545 | 20240903 | 095600 | 1048715650 | 15810 | 15800 | 15860 | 15800 | 169 |
| 546 | 20240903 | 095500 | 1046042480 | 15800 | 15770 | 15800 | 15770 | 77 |
| 547 | 20240903 | 095400 | 1044828050 | 15770 | 15780 | 15840 | 15770 | 690 |
| 548 | 20240903 | 095300 | 1033942760 | 15770 | 15800 | 15860 | 15770 | 2284 |
| 549 | 20240903 | 095200 | 997908370 | 15860 | 15770 | 15860 | 15760 | 1451 |
| 550 | 20240903 | 095100 | 975021820 | 15770 | 15780 | 15790 | 15770 | 3695 |
| 551 | 20240903 | 095000 | 916718590 | 15780 | 15780 | 15780 | 15780 | 418 |
| 552 | 20240903 | 094900 | 910122550 | 15780 | 15750 | 15780 | 15750 | 531 |
| 553 | 20240903 | 094800 | 901756980 | 15730 | 15750 | 15750 | 15720 | 381 |
| 554 | 20240903 | 094700 | 895762870 | 15750 | 15790 | 15790 | 15750 | 750 |
| 555 | 20240903 | 094600 | 883926760 | 15790 | 15790 | 15800 | 15790 | 572 |
| 556 | 20240903 | 094500 | 874892800 | 15800 | 15810 | 15810 | 15790 | 473 |
| 557 | 20240903 | 094400 | 867421190 | 15810 | 15870 | 15870 | 15810 | 1266 |
| 558 | 20240903 | 094300 | 847379570 | 15860 | 15850 | 15860 | 15850 | 124 |
| 559 | 20240903 | 094200 | 845413280 | 15860 | 15850 | 15860 | 15850 | 97 |
| 560 | 20240903 | 094100 | 843875360 | 15860 | 15820 | 15860 | 15820 | 66 |
| 561 | 20240903 | 094000 | 842828640 | 15820 | 15820 | 15830 | 15790 | 130 |
| 562 | 20240903 | 093900 | 840774100 | 15810 | 15800 | 15810 | 15790 | 408 |
| 563 | 20240903 | 093800 | 834323690 | 15790 | 15830 | 15830 | 15790 | 471 |
| 564 | 20240903 | 093700 | 826880490 | 15830 | 15830 | 15830 | 15830 | 192 |
| 565 | 20240903 | 093600 | 823841130 | 15830 | 15850 | 15870 | 15800 | 3233 |
| 566 | 20240903 | 093500 | 772681450 | 15850 | 15850 | 15870 | 15850 | 230 |
| 567 | 20240903 | 093400 | 769035790 | 15870 | 15860 | 15870 | 15850 | 873 |
| 568 | 20240903 | 093300 | 755192400 | 15860 | 15850 | 15910 | 15850 | 338 |
| 569 | 20240903 | 093200 | 749828050 | 15850 | 15890 | 15900 | 15840 | 1562 |
| 570 | 20240903 | 093100 | 725044800 | 15890 | 15920 | 15920 | 15890 | 575 |
| 571 | 20240903 | 093000 | 715903230 | 15930 | 15930 | 15930 | 15900 | 136 |
| 572 | 20240903 | 092900 | 713740770 | 15900 | 15990 | 15990 | 15900 | 802 |
| 573 | 20240903 | 092800 | 700974920 | 15990 | 15930 | 15990 | 15930 | 265 |
| 574 | 20240903 | 092700 | 696744230 | 15960 | 15960 | 15960 | 15920 | 197 |
| 575 | 20240903 | 092600 | 693601470 | 15890 | 15980 | 16000 | 15890 | 1549 |
| 576 | 20240903 | 092500 | 668866910 | 15980 | 15930 | 16000 | 15910 | 911 |
| 577 | 20240903 | 092400 | 654338980 | 15930 | 15900 | 15930 | 15890 | 307 |
| 578 | 20240903 | 092300 | 649455870 | 15930 | 15930 | 15930 | 15890 | 994 |
| 579 | 20240903 | 092200 | 633645640 | 15910 | 15920 | 15930 | 15900 | 1055 |
| 580 | 20240903 | 092100 | 616851100 | 15950 | 16000 | 16020 | 15950 | 558 |
| 581 | 20240903 | 092000 | 607934090 | 16050 | 16080 | 16080 | 15980 | 3148 |
| 582 | 20240903 | 091900 | 557488620 | 16000 | 15950 | 16090 | 15950 | 7975 |
| 583 | 20240903 | 091800 | 429803960 | 15970 | 15910 | 15970 | 15900 | 2114 |
| 584 | 20240903 | 091700 | 396115550 | 15910 | 15850 | 15910 | 15840 | 632 |
| 585 | 20240903 | 091600 | 386077850 | 15860 | 15860 | 15860 | 15850 | 607 |
| 586 | 20240903 | 091500 | 376455560 | 15860 | 15800 | 15860 | 15800 | 670 |
| 587 | 20240903 | 091400 | 365844730 | 15790 | 15790 | 15830 | 15780 | 458 |
| 588 | 20240903 | 091300 | 358604690 | 15780 | 15750 | 15780 | 15720 | 724 |
| 589 | 20240903 | 091200 | 347186940 | 15750 | 15670 | 15750 | 15670 | 485 |
| 590 | 20240903 | 091100 | 339557150 | 15670 | 15700 | 15700 | 15670 | 241 |
| 591 | 20240903 | 091000 | 335774000 | 15670 | 15680 | 15730 | 15660 | 1019 |
| 592 | 20240903 | 090900 | 319804600 | 15680 | 15700 | 15730 | 15680 | 763 |
| 593 | 20240903 | 090800 | 307834810 | 15700 | 15690 | 15700 | 15690 | 543 |
| 594 | 20240903 | 090700 | 299310310 | 15690 | 15720 | 15720 | 15690 | 2629 |
| 595 | 20240903 | 090600 | 258028660 | 15720 | 15730 | 15750 | 15720 | 682 |
| 596 | 20240903 | 090500 | 247303690 | 15730 | 15780 | 15780 | 15730 | 2412 |
| 597 | 20240903 | 090400 | 209308100 | 15780 | 15760 | 15780 | 15760 | 650 |
| 598 | 20240903 | 090300 | 199058660 | 15760 | 15870 | 15960 | 15740 | 6125 |
| 599 | 20240903 | 090200 | 102555260 | 15960 | 15810 | 15960 | 15750 | 456 |
| 600 | 20240903 | 090100 | 95330320 | 15800 | 15910 | 15910 | 15600 | 4093 |
| 601 | 20240903 | 090000 | 30869340 | 15910 | 15990 | 16000 | 15910 | 1846 |