32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 190500 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 2486 |
| 3 | 20240903 | 190400 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 4 | 20240903 | 190300 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 5 | 20240903 | 190200 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 6 | 20240903 | 190100 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 7 | 20240903 | 190000 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 8 | 20240903 | 185900 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 9 | 20240903 | 185800 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 10 | 20240903 | 185700 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 11 | 20240903 | 185600 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 12 | 20240903 | 185500 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 13 | 20240903 | 185400 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 14 | 20240903 | 185300 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 15 | 20240903 | 185200 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 16 | 20240903 | 185100 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 17 | 20240903 | 185000 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 18 | 20240903 | 184900 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 19 | 20240903 | 184800 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 20 | 20240903 | 184700 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 21 | 20240903 | 184600 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 22 | 20240903 | 184500 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 23 | 20240903 | 184400 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 24 | 20240903 | 184300 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 25 | 20240903 | 184200 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 26 | 20240903 | 184100 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 27 | 20240903 | 184000 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 28 | 20240903 | 183900 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 29 | 20240903 | 183800 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 30 | 20240903 | 183700 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 31 | 20240903 | 183600 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 32 | 20240903 | 183500 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 2486 |
| 33 | 20240903 | 183400 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 34 | 20240903 | 183300 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 35 | 20240903 | 183200 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 36 | 20240903 | 183100 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 37 | 20240903 | 183000 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 38 | 20240903 | 182900 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 39 | 20240903 | 182800 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 40 | 20240903 | 182700 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 41 | 20240903 | 182600 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 42 | 20240903 | 182500 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 43 | 20240903 | 182400 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 44 | 20240903 | 182300 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 45 | 20240903 | 182200 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 46 | 20240903 | 182100 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 47 | 20240903 | 182000 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 48 | 20240903 | 181900 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 49 | 20240903 | 181800 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 50 | 20240903 | 181700 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 51 | 20240903 | 181600 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 52 | 20240903 | 181500 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 53 | 20240903 | 181400 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 54 | 20240903 | 181300 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 55 | 20240903 | 181200 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 56 | 20240903 | 181100 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 57 | 20240903 | 181000 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 58 | 20240903 | 180900 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 59 | 20240903 | 180800 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 60 | 20240903 | 180700 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 61 | 20240903 | 180600 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 62 | 20240903 | 180500 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 2486 |
| 63 | 20240903 | 180400 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 64 | 20240903 | 180300 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 65 | 20240903 | 180200 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 66 | 20240903 | 180100 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 67 | 20240903 | 180000 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 68 | 20240903 | 175900 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 69 | 20240903 | 175800 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 70 | 20240903 | 175700 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 71 | 20240903 | 175600 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 72 | 20240903 | 175500 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 73 | 20240903 | 175400 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 74 | 20240903 | 175300 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 75 | 20240903 | 175200 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 76 | 20240903 | 175100 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 77 | 20240903 | 175000 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 78 | 20240903 | 174900 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 79 | 20240903 | 174800 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 80 | 20240903 | 174700 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 81 | 20240903 | 174600 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 82 | 20240903 | 174500 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 83 | 20240903 | 174400 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 84 | 20240903 | 174300 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 85 | 20240903 | 174200 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 86 | 20240903 | 174100 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 87 | 20240903 | 174000 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 88 | 20240903 | 173900 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 89 | 20240903 | 173800 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 90 | 20240903 | 173700 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 91 | 20240903 | 173600 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 92 | 20240903 | 173500 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 2486 |
| 93 | 20240903 | 173400 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 94 | 20240903 | 173300 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 95 | 20240903 | 173200 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 96 | 20240903 | 173100 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 97 | 20240903 | 173000 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 98 | 20240903 | 172900 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 99 | 20240903 | 172800 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 100 | 20240903 | 172700 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 101 | 20240903 | 172600 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 102 | 20240903 | 172500 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 103 | 20240903 | 172400 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 104 | 20240903 | 172300 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 105 | 20240903 | 172200 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 106 | 20240903 | 172100 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 107 | 20240903 | 172000 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 108 | 20240903 | 171900 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 109 | 20240903 | 171800 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 110 | 20240903 | 171700 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 111 | 20240903 | 171600 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 112 | 20240903 | 171500 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 113 | 20240903 | 171400 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 114 | 20240903 | 171300 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 115 | 20240903 | 171200 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 116 | 20240903 | 171100 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 117 | 20240903 | 171000 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 118 | 20240903 | 170900 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 119 | 20240903 | 170800 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 120 | 20240903 | 170700 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 121 | 20240903 | 170600 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 122 | 20240903 | 170500 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 2486 |
| 123 | 20240903 | 170400 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 124 | 20240903 | 170300 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 125 | 20240903 | 170200 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 126 | 20240903 | 170100 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 127 | 20240903 | 170000 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 128 | 20240903 | 165900 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 129 | 20240903 | 165800 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 130 | 20240903 | 165700 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 131 | 20240903 | 165600 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 132 | 20240903 | 165500 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 133 | 20240903 | 165400 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 134 | 20240903 | 165300 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 135 | 20240903 | 165200 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 136 | 20240903 | 165100 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 137 | 20240903 | 165000 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 138 | 20240903 | 164900 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 139 | 20240903 | 164800 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 140 | 20240903 | 164700 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 141 | 20240903 | 164600 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 142 | 20240903 | 164500 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 143 | 20240903 | 164400 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 144 | 20240903 | 164300 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 145 | 20240903 | 164200 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 146 | 20240903 | 164100 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 147 | 20240903 | 164000 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 148 | 20240903 | 163900 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 149 | 20240903 | 163800 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 150 | 20240903 | 163700 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 151 | 20240903 | 163600 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 152 | 20240903 | 163500 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 2486 |
| 153 | 20240903 | 163400 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 154 | 20240903 | 163300 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 155 | 20240903 | 163200 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 156 | 20240903 | 163100 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 157 | 20240903 | 163000 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 158 | 20240903 | 162900 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 159 | 20240903 | 162800 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 160 | 20240903 | 162700 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 161 | 20240903 | 162600 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 162 | 20240903 | 162500 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 163 | 20240903 | 162400 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 164 | 20240903 | 162300 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 165 | 20240903 | 162200 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 166 | 20240903 | 162100 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 167 | 20240903 | 162000 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 168 | 20240903 | 161900 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 169 | 20240903 | 161800 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 170 | 20240903 | 161700 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 171 | 20240903 | 161600 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 172 | 20240903 | 161500 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 173 | 20240903 | 161400 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 174 | 20240903 | 161300 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 175 | 20240903 | 161200 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 176 | 20240903 | 161100 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 177 | 20240903 | 161000 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 178 | 20240903 | 160900 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 179 | 20240903 | 160800 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 180 | 20240903 | 160700 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 181 | 20240903 | 160600 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 182 | 20240903 | 160500 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 2486 |
| 183 | 20240903 | 160400 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 184 | 20240903 | 160300 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 185 | 20240903 | 160200 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 186 | 20240903 | 160100 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 187 | 20240903 | 160000 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 188 | 20240903 | 155900 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 189 | 20240903 | 155800 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 190 | 20240903 | 155700 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 191 | 20240903 | 155600 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 192 | 20240903 | 155500 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 193 | 20240903 | 155400 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 194 | 20240903 | 155300 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 195 | 20240903 | 155200 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 196 | 20240903 | 155100 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 197 | 20240903 | 155000 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 198 | 20240903 | 154900 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 199 | 20240903 | 154800 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 200 | 20240903 | 154700 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 201 | 20240903 | 154600 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 202 | 20240903 | 154500 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 203 | 20240903 | 154400 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 204 | 20240903 | 154300 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 205 | 20240903 | 154200 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 206 | 20240903 | 154100 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 207 | 20240903 | 154000 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 208 | 20240903 | 153900 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 209 | 20240903 | 153800 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 210 | 20240903 | 153700 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 211 | 20240903 | 153600 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 212 | 20240903 | 153500 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 2486 |
| 213 | 20240903 | 153400 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 214 | 20240903 | 153300 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 215 | 20240903 | 153200 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 216 | 20240903 | 153100 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 217 | 20240903 | 153000 | 3534504710 | 14550 | 14550 | 14550 | 14550 | 2486 |
| 218 | 20240903 | 152900 | 3498333410 | 14520 | 14520 | 14520 | 14520 | 0 |
| 219 | 20240903 | 152800 | 3498333410 | 14520 | 14520 | 14520 | 14520 | 0 |
| 220 | 20240903 | 152700 | 3498333410 | 14520 | 14520 | 14520 | 14520 | 0 |
| 221 | 20240903 | 152600 | 3498333410 | 14520 | 14520 | 14520 | 14520 | 0 |
| 222 | 20240903 | 152500 | 3498333410 | 14520 | 14520 | 14520 | 14520 | 0 |
| 223 | 20240903 | 152400 | 3498333410 | 14520 | 14520 | 14520 | 14520 | 0 |
| 224 | 20240903 | 152300 | 3498333410 | 14520 | 14520 | 14520 | 14520 | 0 |
| 225 | 20240903 | 152200 | 3498333410 | 14520 | 14520 | 14520 | 14520 | 0 |
| 226 | 20240903 | 152100 | 3498333410 | 14520 | 14520 | 14520 | 14520 | 0 |
| 227 | 20240903 | 152000 | 3498333410 | 14520 | 14520 | 14520 | 14520 | 0 |
| 228 | 20240903 | 151900 | 3498333410 | 14520 | 14480 | 14520 | 14470 | 1211 |
| 229 | 20240903 | 151800 | 3480767490 | 14480 | 14470 | 14510 | 14470 | 270 |
| 230 | 20240903 | 151700 | 3476856570 | 14470 | 14510 | 14510 | 14470 | 2077 |
| 231 | 20240903 | 151600 | 3446762430 | 14500 | 14510 | 14510 | 14500 | 524 |
| 232 | 20240903 | 151500 | 3439164320 | 14500 | 14510 | 14510 | 14500 | 616 |
| 233 | 20240903 | 151400 | 3430230790 | 14510 | 14520 | 14520 | 14510 | 207 |
| 234 | 20240903 | 151300 | 3427227110 | 14500 | 14520 | 14520 | 14500 | 15 |
| 235 | 20240903 | 151200 | 3427009410 | 14500 | 14510 | 14520 | 14500 | 223 |
| 236 | 20240903 | 151100 | 3423775630 | 14520 | 14510 | 14520 | 14500 | 428 |
| 237 | 20240903 | 151000 | 3417564780 | 14510 | 14470 | 14520 | 14470 | 566 |
| 238 | 20240903 | 150900 | 3409357380 | 14480 | 14470 | 14480 | 14470 | 750 |
| 239 | 20240903 | 150800 | 3398497700 | 14480 | 14470 | 14480 | 14470 | 37 |
| 240 | 20240903 | 150700 | 3397962040 | 14480 | 14490 | 14490 | 14470 | 274 |
| 241 | 20240903 | 150600 | 3393994310 | 14490 | 14500 | 14500 | 14480 | 151 |
| 242 | 20240903 | 150500 | 3391805180 | 14500 | 14490 | 14500 | 14490 | 353 |
| 243 | 20240903 | 150400 | 3386689990 | 14490 | 14480 | 14490 | 14480 | 39 |
| 244 | 20240903 | 150300 | 3386125250 | 14480 | 14460 | 14490 | 14460 | 687 |
| 245 | 20240903 | 150200 | 3376181220 | 14470 | 14450 | 14470 | 14450 | 167 |
| 246 | 20240903 | 150100 | 3373766250 | 14460 | 14460 | 14460 | 14450 | 41 |
| 247 | 20240903 | 150000 | 3373173490 | 14460 | 14460 | 14460 | 14450 | 82 |
| 248 | 20240903 | 145900 | 3371987980 | 14460 | 14420 | 14460 | 14420 | 685 |
| 249 | 20240903 | 145800 | 3362103660 | 14450 | 14440 | 14450 | 14420 | 1164 |
| 250 | 20240903 | 145700 | 3345312650 | 14470 | 14430 | 14470 | 14430 | 240 |
| 251 | 20240903 | 145600 | 3341845980 | 14440 | 14440 | 14440 | 14430 | 228 |
| 252 | 20240903 | 145500 | 3338555840 | 14430 | 14470 | 14470 | 14430 | 3243 |
| 253 | 20240903 | 145400 | 3291659980 | 14480 | 14500 | 14500 | 14470 | 690 |
| 254 | 20240903 | 145300 | 3281664150 | 14500 | 14480 | 14500 | 14470 | 41 |
| 255 | 20240903 | 145200 | 3281070410 | 14480 | 14480 | 14480 | 14470 | 331 |
| 256 | 20240903 | 145100 | 3276279650 | 14480 | 14470 | 14480 | 14470 | 24 |
| 257 | 20240903 | 145000 | 3275932320 | 14470 | 14480 | 14480 | 14470 | 127 |
| 258 | 20240903 | 144900 | 3274094590 | 14490 | 14470 | 14490 | 14470 | 516 |
| 259 | 20240903 | 144800 | 3266627890 | 14490 | 14490 | 14490 | 14470 | 307 |
| 260 | 20240903 | 144700 | 3262185140 | 14490 | 14490 | 14490 | 14480 | 111 |
| 261 | 20240903 | 144600 | 3260577520 | 14490 | 14480 | 14490 | 14480 | 159 |
| 262 | 20240903 | 144500 | 3258274670 | 14490 | 14470 | 14490 | 14470 | 361 |
| 263 | 20240903 | 144400 | 3253048780 | 14470 | 14520 | 14520 | 14470 | 1737 |
| 264 | 20240903 | 144300 | 3227867810 | 14520 | 14510 | 14520 | 14510 | 345 |
| 265 | 20240903 | 144200 | 3222861460 | 14510 | 14520 | 14520 | 14500 | 473 |
| 266 | 20240903 | 144100 | 3215998070 | 14520 | 14530 | 14530 | 14520 | 154 |
| 267 | 20240903 | 144000 | 3213761790 | 14530 | 14520 | 14530 | 14510 | 291 |
| 268 | 20240903 | 143900 | 3209536880 | 14520 | 14520 | 14520 | 14520 | 33 |
| 269 | 20240903 | 143800 | 3209057720 | 14520 | 14520 | 14520 | 14510 | 458 |
| 270 | 20240903 | 143700 | 3202410560 | 14520 | 14520 | 14520 | 14510 | 200 |
| 271 | 20240903 | 143600 | 3199506860 | 14530 | 14570 | 14570 | 14520 | 3426 |
| 272 | 20240903 | 143500 | 3149698840 | 14570 | 14570 | 14570 | 14560 | 36 |
| 273 | 20240903 | 143400 | 3149174550 | 14570 | 14570 | 14570 | 14560 | 64 |
| 274 | 20240903 | 143300 | 3148242130 | 14570 | 14570 | 14570 | 14570 | 45 |
| 275 | 20240903 | 143200 | 3147586480 | 14570 | 14580 | 14590 | 14570 | 391 |
| 276 | 20240903 | 143100 | 3141888860 | 14580 | 14560 | 14580 | 14560 | 248 |
| 277 | 20240903 | 143000 | 3138276260 | 14570 | 14570 | 14570 | 14560 | 73 |
| 278 | 20240903 | 142900 | 3137213260 | 14560 | 14560 | 14570 | 14560 | 57 |
| 279 | 20240903 | 142800 | 3136382930 | 14570 | 14560 | 14570 | 14560 | 80 |
| 280 | 20240903 | 142700 | 3135217830 | 14570 | 14580 | 14580 | 14570 | 86 |
| 281 | 20240903 | 142600 | 3133964480 | 14580 | 14560 | 14590 | 14560 | 36 |
| 282 | 20240903 | 142500 | 3133440050 | 14560 | 14590 | 14610 | 14550 | 1292 |
| 283 | 20240903 | 142400 | 3114610590 | 14610 | 14600 | 14610 | 14590 | 611 |
| 284 | 20240903 | 142300 | 3105693980 | 14600 | 14610 | 14630 | 14600 | 544 |
| 285 | 20240903 | 142200 | 3097750050 | 14620 | 14630 | 14630 | 14610 | 121 |
| 286 | 20240903 | 142100 | 3095981740 | 14650 | 14690 | 14690 | 14640 | 3187 |
| 287 | 20240903 | 142000 | 3049242640 | 14700 | 14730 | 14730 | 14690 | 927 |
| 288 | 20240903 | 141900 | 3035604120 | 14730 | 14720 | 14730 | 14710 | 351 |
| 289 | 20240903 | 141800 | 3030435150 | 14720 | 14700 | 14720 | 14700 | 598 |
| 290 | 20240903 | 141700 | 3021636530 | 14710 | 14700 | 14710 | 14700 | 1028 |
| 291 | 20240903 | 141600 | 3006516050 | 14710 | 14700 | 14710 | 14700 | 462 |
| 292 | 20240903 | 141500 | 2999723230 | 14700 | 14690 | 14700 | 14690 | 801 |
| 293 | 20240903 | 141400 | 2987950600 | 14700 | 14690 | 14700 | 14680 | 901 |
| 294 | 20240903 | 141300 | 2974716550 | 14690 | 14690 | 14710 | 14680 | 458 |
| 295 | 20240903 | 141200 | 2967985500 | 14690 | 14670 | 14690 | 14670 | 960 |
| 296 | 20240903 | 141100 | 2953892680 | 14670 | 14650 | 14670 | 14650 | 593 |
| 297 | 20240903 | 141000 | 2945199260 | 14650 | 14640 | 14660 | 14620 | 1528 |
| 298 | 20240903 | 140900 | 2922828230 | 14640 | 14640 | 14640 | 14580 | 577 |
| 299 | 20240903 | 140800 | 2914399060 | 14650 | 14650 | 14650 | 14600 | 1127 |
| 300 | 20240903 | 140700 | 2897913420 | 14650 | 14690 | 14690 | 14650 | 2498 |
| 301 | 20240903 | 140600 | 2861287990 | 14690 | 14690 | 14700 | 14680 | 579 |
| 302 | 20240903 | 140500 | 2852780720 | 14700 | 14690 | 14710 | 14690 | 771 |
| 303 | 20240903 | 140400 | 2841449920 | 14700 | 14690 | 14700 | 14670 | 727 |
| 304 | 20240903 | 140300 | 2830771340 | 14690 | 14690 | 14700 | 14670 | 1028 |
| 305 | 20240903 | 140200 | 2815671980 | 14680 | 14660 | 14700 | 14660 | 495 |
| 306 | 20240903 | 140100 | 2808402570 | 14660 | 14620 | 14660 | 14620 | 460 |
| 307 | 20240903 | 140000 | 2801659150 | 14600 | 14680 | 14680 | 14590 | 1452 |
| 308 | 20240903 | 135900 | 2780381730 | 14680 | 14680 | 14680 | 14670 | 716 |
| 309 | 20240903 | 135800 | 2769873690 | 14670 | 14660 | 14670 | 14650 | 1089 |
| 310 | 20240903 | 135700 | 2753914680 | 14650 | 14660 | 14660 | 14650 | 757 |
| 311 | 20240903 | 135600 | 2742817660 | 14660 | 14650 | 14660 | 14650 | 176 |
| 312 | 20240903 | 135500 | 2740238150 | 14650 | 14620 | 14650 | 14590 | 1098 |
| 313 | 20240903 | 135400 | 2724189980 | 14620 | 14620 | 14620 | 14590 | 954 |
| 314 | 20240903 | 135300 | 2710254740 | 14620 | 14600 | 14640 | 14600 | 1206 |
| 315 | 20240903 | 135200 | 2692634830 | 14590 | 14690 | 14690 | 14590 | 1638 |
| 316 | 20240903 | 135100 | 2668648650 | 14660 | 14690 | 14710 | 14660 | 1190 |
| 317 | 20240903 | 135000 | 2651170360 | 14720 | 14690 | 14720 | 14660 | 943 |
| 318 | 20240903 | 134900 | 2637325370 | 14700 | 14680 | 14700 | 14680 | 408 |
| 319 | 20240903 | 134800 | 2631333960 | 14700 | 14730 | 14740 | 14690 | 2381 |
| 320 | 20240903 | 134700 | 2596290880 | 14730 | 14740 | 14750 | 14730 | 878 |
| 321 | 20240903 | 134600 | 2583346500 | 14740 | 14750 | 14750 | 14720 | 1325 |
| 322 | 20240903 | 134500 | 2563821230 | 14750 | 14730 | 14750 | 14730 | 5622 |
| 323 | 20240903 | 134400 | 2480977300 | 14730 | 14700 | 14730 | 14700 | 1961 |
| 324 | 20240903 | 134300 | 2452132240 | 14700 | 14700 | 14700 | 14690 | 519 |
| 325 | 20240903 | 134200 | 2444502980 | 14700 | 14700 | 14700 | 14690 | 380 |
| 326 | 20240903 | 134100 | 2438916990 | 14700 | 14710 | 14720 | 14690 | 798 |
| 327 | 20240903 | 134000 | 2427182500 | 14710 | 14680 | 14710 | 14680 | 1794 |
| 328 | 20240903 | 133900 | 2400808660 | 14690 | 14690 | 14700 | 14670 | 877 |
| 329 | 20240903 | 133800 | 2387931230 | 14690 | 14690 | 14690 | 14680 | 1119 |
| 330 | 20240903 | 133700 | 2371495660 | 14690 | 14680 | 14700 | 14670 | 763 |
| 331 | 20240903 | 133600 | 2360288160 | 14680 | 14690 | 14710 | 14670 | 885 |
| 332 | 20240903 | 133500 | 2347285510 | 14680 | 14700 | 14710 | 14680 | 663 |
| 333 | 20240903 | 133400 | 2337543910 | 14700 | 14700 | 14700 | 14670 | 1707 |
| 334 | 20240903 | 133300 | 2312462740 | 14710 | 14700 | 14720 | 14690 | 2591 |
| 335 | 20240903 | 133200 | 2274351740 | 14700 | 14700 | 14730 | 14700 | 2286 |
| 336 | 20240903 | 133100 | 2240713170 | 14700 | 14680 | 14710 | 14680 | 4282 |
| 337 | 20240903 | 133000 | 2177780870 | 14680 | 14640 | 14700 | 14620 | 1863 |
| 338 | 20240903 | 132900 | 2150445540 | 14650 | 14600 | 14700 | 14600 | 7174 |
| 339 | 20240903 | 132800 | 2045301380 | 14600 | 14600 | 14610 | 14590 | 1041 |
| 340 | 20240903 | 132700 | 2030103010 | 14610 | 14600 | 14620 | 14600 | 901 |
| 341 | 20240903 | 132600 | 2016935970 | 14600 | 14550 | 14620 | 14550 | 4164 |
| 342 | 20240903 | 132500 | 1956209960 | 14540 | 14560 | 14560 | 14540 | 1024 |
| 343 | 20240903 | 132400 | 1941303280 | 14560 | 14510 | 14570 | 14500 | 4106 |
| 344 | 20240903 | 132300 | 1881587700 | 14520 | 14460 | 14530 | 14450 | 5520 |
| 345 | 20240903 | 132200 | 1801607390 | 14460 | 14420 | 14460 | 14410 | 1169 |
| 346 | 20240903 | 132100 | 1784739670 | 14410 | 14370 | 14410 | 14370 | 581 |
| 347 | 20240903 | 132000 | 1776379130 | 14370 | 14320 | 14370 | 14320 | 1196 |
| 348 | 20240903 | 131900 | 1759235030 | 14330 | 14330 | 14330 | 14330 | 95 |
| 349 | 20240903 | 131800 | 1757873680 | 14330 | 14330 | 14330 | 14330 | 308 |
| 350 | 20240903 | 131700 | 1753460040 | 14330 | 14330 | 14330 | 14330 | 483 |
| 351 | 20240903 | 131600 | 1746538650 | 14320 | 14330 | 14330 | 14320 | 5 |
| 352 | 20240903 | 131500 | 1746467040 | 14320 | 14330 | 14330 | 14320 | 1548 |
| 353 | 20240903 | 131400 | 1724285200 | 14330 | 14340 | 14340 | 14330 | 1004 |
| 354 | 20240903 | 131300 | 1709892340 | 14350 | 14350 | 14350 | 14340 | 131 |
| 355 | 20240903 | 131200 | 1708013590 | 14340 | 14350 | 14350 | 14340 | 40 |
| 356 | 20240903 | 131100 | 1707439690 | 14340 | 14350 | 14350 | 14340 | 137 |
| 357 | 20240903 | 131000 | 1705474910 | 14350 | 14350 | 14350 | 14340 | 34 |
| 358 | 20240903 | 130900 | 1704987050 | 14340 | 14340 | 14350 | 14340 | 12 |
| 359 | 20240903 | 130800 | 1704814960 | 14340 | 14340 | 14340 | 14340 | 3 |
| 360 | 20240903 | 130700 | 1704771940 | 14340 | 14360 | 14360 | 14340 | 665 |
| 361 | 20240903 | 130600 | 1695230220 | 14360 | 14360 | 14360 | 14360 | 14 |
| 362 | 20240903 | 130500 | 1695029180 | 14360 | 14360 | 14360 | 14360 | 35 |
| 363 | 20240903 | 130400 | 1694526580 | 14360 | 14360 | 14360 | 14360 | 845 |
| 364 | 20240903 | 130300 | 1682392380 | 14360 | 14370 | 14370 | 14360 | 6 |
| 365 | 20240903 | 130200 | 1682306200 | 14360 | 14370 | 14370 | 14360 | 14 |
| 366 | 20240903 | 130100 | 1682105060 | 14370 | 14370 | 14370 | 14370 | 0 |
| 367 | 20240903 | 130000 | 1682105060 | 14370 | 14380 | 14380 | 14370 | 31 |
| 368 | 20240903 | 125900 | 1681659430 | 14380 | 14380 | 14380 | 14380 | 4 |
| 369 | 20240903 | 125800 | 1681601910 | 14390 | 14390 | 14390 | 14390 | 0 |
| 370 | 20240903 | 125700 | 1681601910 | 14390 | 14380 | 14390 | 14370 | 42 |
| 371 | 20240903 | 125600 | 1680998330 | 14390 | 14380 | 14390 | 14370 | 916 |
| 372 | 20240903 | 125500 | 1667834980 | 14390 | 14370 | 14390 | 14370 | 376 |
| 373 | 20240903 | 125400 | 1662428190 | 14380 | 14370 | 14380 | 14370 | 3 |
| 374 | 20240903 | 125300 | 1662385060 | 14370 | 14370 | 14370 | 14360 | 57 |
| 375 | 20240903 | 125200 | 1661566000 | 14370 | 14370 | 14370 | 14370 | 2 |
| 376 | 20240903 | 125100 | 1661537260 | 14370 | 14370 | 14370 | 14370 | 746 |
| 377 | 20240903 | 125000 | 1650817240 | 14360 | 14370 | 14370 | 14360 | 388 |
| 378 | 20240903 | 124900 | 1645241800 | 14360 | 14360 | 14360 | 14360 | 10 |
| 379 | 20240903 | 124800 | 1645098200 | 14370 | 14370 | 14370 | 14370 | 200 |
| 380 | 20240903 | 124700 | 1642224200 | 14370 | 14350 | 14370 | 14350 | 385 |
| 381 | 20240903 | 124600 | 1636696600 | 14350 | 14380 | 14400 | 14350 | 3390 |
| 382 | 20240903 | 124500 | 1588018030 | 14370 | 14360 | 14380 | 14350 | 59 |
| 383 | 20240903 | 124400 | 1587170310 | 14360 | 14350 | 14360 | 14340 | 812 |
| 384 | 20240903 | 124300 | 1575519690 | 14350 | 14360 | 14360 | 14350 | 169 |
| 385 | 20240903 | 124200 | 1573093390 | 14360 | 14360 | 14360 | 14350 | 116 |
| 386 | 20240903 | 124100 | 1571427720 | 14360 | 14350 | 14360 | 14350 | 55 |
| 387 | 20240903 | 124000 | 1570637970 | 14350 | 14360 | 14360 | 14350 | 74 |
| 388 | 20240903 | 123900 | 1569576020 | 14360 | 14370 | 14370 | 14360 | 674 |
| 389 | 20240903 | 123800 | 1559896260 | 14370 | 14370 | 14370 | 14370 | 322 |
| 390 | 20240903 | 123700 | 1555269120 | 14380 | 14380 | 14380 | 14380 | 1 |
| 391 | 20240903 | 123600 | 1555254740 | 14380 | 14400 | 14400 | 14380 | 985 |
| 392 | 20240903 | 123500 | 1541082180 | 14400 | 14400 | 14400 | 14400 | 70 |
| 393 | 20240903 | 123400 | 1540074180 | 14400 | 14400 | 14410 | 14400 | 323 |
| 394 | 20240903 | 123300 | 1535422970 | 14400 | 14400 | 14400 | 14400 | 54 |
| 395 | 20240903 | 123200 | 1534645370 | 14400 | 14410 | 14410 | 14400 | 678 |
| 396 | 20240903 | 123100 | 1524876810 | 14410 | 14420 | 14430 | 14410 | 109 |
| 397 | 20240903 | 123000 | 1523305040 | 14420 | 14420 | 14430 | 14410 | 284 |
| 398 | 20240903 | 122900 | 1519208310 | 14410 | 14410 | 14410 | 14410 | 130 |
| 399 | 20240903 | 122800 | 1517335010 | 14420 | 14410 | 14420 | 14410 | 14 |
| 400 | 20240903 | 122700 | 1517133170 | 14410 | 14410 | 14410 | 14410 | 132 |
| 401 | 20240903 | 122600 | 1515231050 | 14420 | 14410 | 14420 | 14410 | 162 |
| 402 | 20240903 | 122500 | 1512895060 | 14410 | 14420 | 14420 | 14410 | 13 |
| 403 | 20240903 | 122400 | 1512707650 | 14420 | 14420 | 14420 | 14420 | 104 |
| 404 | 20240903 | 122300 | 1511207970 | 14420 | 14410 | 14420 | 14410 | 10 |
| 405 | 20240903 | 122200 | 1511063810 | 14410 | 14410 | 14420 | 14400 | 128 |
| 406 | 20240903 | 122100 | 1509219440 | 14400 | 14410 | 14420 | 14400 | 111 |
| 407 | 20240903 | 122000 | 1507619980 | 14410 | 14410 | 14410 | 14410 | 279 |
| 408 | 20240903 | 121900 | 1503599590 | 14400 | 14410 | 14410 | 14400 | 11 |
| 409 | 20240903 | 121800 | 1503441120 | 14400 | 14400 | 14400 | 14400 | 4 |
| 410 | 20240903 | 121700 | 1503383520 | 14410 | 14410 | 14410 | 14410 | 114 |
| 411 | 20240903 | 121600 | 1501740780 | 14400 | 14400 | 14410 | 14400 | 325 |
| 412 | 20240903 | 121500 | 1497060770 | 14400 | 14400 | 14400 | 14400 | 135 |
| 413 | 20240903 | 121400 | 1495116770 | 14410 | 14400 | 14410 | 14400 | 1155 |
| 414 | 20240903 | 121300 | 1478476560 | 14390 | 14400 | 14400 | 14390 | 330 |
| 415 | 20240903 | 121200 | 1473725860 | 14400 | 14390 | 14400 | 14390 | 28 |
| 416 | 20240903 | 121100 | 1473322910 | 14400 | 14390 | 14400 | 14390 | 121 |
| 417 | 20240903 | 121000 | 1471580550 | 14400 | 14400 | 14400 | 14400 | 229 |
| 418 | 20240903 | 120900 | 1468282950 | 14390 | 14390 | 14400 | 14390 | 104 |
| 419 | 20240903 | 120800 | 1466785440 | 14400 | 14400 | 14400 | 14400 | 406 |
| 420 | 20240903 | 120700 | 1460939040 | 14390 | 14390 | 14400 | 14390 | 160 |
| 421 | 20240903 | 120600 | 1458635140 | 14390 | 14390 | 14390 | 14390 | 1 |
| 422 | 20240903 | 120500 | 1458620750 | 14390 | 14400 | 14400 | 14390 | 325 |
| 423 | 20240903 | 120400 | 1453942990 | 14390 | 14390 | 14390 | 14390 | 45 |
| 424 | 20240903 | 120300 | 1453295440 | 14390 | 14390 | 14390 | 14390 | 6 |
| 425 | 20240903 | 120200 | 1453209100 | 14400 | 14400 | 14400 | 14400 | 109 |
| 426 | 20240903 | 120100 | 1451639500 | 14390 | 14390 | 14390 | 14390 | 4 |
| 427 | 20240903 | 120000 | 1451581940 | 14390 | 14390 | 14390 | 14390 | 4 |
| 428 | 20240903 | 115900 | 1451524380 | 14400 | 14390 | 14400 | 14390 | 135 |
| 429 | 20240903 | 115800 | 1449580520 | 14400 | 14390 | 14400 | 14390 | 77 |
| 430 | 20240903 | 115700 | 1448472090 | 14390 | 14390 | 14390 | 14390 | 4 |
| 431 | 20240903 | 115600 | 1448414530 | 14400 | 14390 | 14400 | 14390 | 288 |
| 432 | 20240903 | 115500 | 1444269370 | 14400 | 14400 | 14400 | 14400 | 104 |
| 433 | 20240903 | 115400 | 1442771770 | 14410 | 14400 | 14410 | 14400 | 528 |
| 434 | 20240903 | 115300 | 1435168310 | 14400 | 14400 | 14400 | 14400 | 425 |
| 435 | 20240903 | 115200 | 1429048310 | 14400 | 14400 | 14400 | 14400 | 421 |
| 436 | 20240903 | 115100 | 1422985910 | 14410 | 14400 | 14410 | 14400 | 650 |
| 437 | 20240903 | 115000 | 1413625100 | 14400 | 14390 | 14420 | 14390 | 498 |
| 438 | 20240903 | 114900 | 1406453990 | 14410 | 14400 | 14410 | 14400 | 2 |
| 439 | 20240903 | 114800 | 1406425180 | 14410 | 14410 | 14410 | 14400 | 3 |
| 440 | 20240903 | 114700 | 1406381960 | 14400 | 14390 | 14400 | 14390 | 98 |
| 441 | 20240903 | 114600 | 1404970800 | 14390 | 14380 | 14400 | 14380 | 5 |
| 442 | 20240903 | 114500 | 1404898850 | 14410 | 14400 | 14410 | 14370 | 289 |
| 443 | 20240903 | 114400 | 1400740910 | 14410 | 14420 | 14420 | 14380 | 531 |
| 444 | 20240903 | 114300 | 1393099340 | 14420 | 14400 | 14420 | 14400 | 515 |
| 445 | 20240903 | 114200 | 1385683160 | 14400 | 14390 | 14400 | 14390 | 580 |
| 446 | 20240903 | 114100 | 1377331200 | 14390 | 14390 | 14400 | 14390 | 104 |
| 447 | 20240903 | 114000 | 1375833630 | 14380 | 14400 | 14400 | 14380 | 40 |
| 448 | 20240903 | 113900 | 1375258190 | 14420 | 14390 | 14420 | 14380 | 215 |
| 449 | 20240903 | 113800 | 1372164210 | 14390 | 14380 | 14390 | 14380 | 91 |
| 450 | 20240903 | 113700 | 1370854760 | 14380 | 14380 | 14380 | 14380 | 0 |
| 451 | 20240903 | 113600 | 1370854760 | 14380 | 14380 | 14380 | 14380 | 57 |
| 452 | 20240903 | 113500 | 1370035100 | 14370 | 14400 | 14400 | 14370 | 2444 |
| 453 | 20240903 | 113400 | 1334892610 | 14410 | 14420 | 14420 | 14410 | 172 |
| 454 | 20240903 | 113300 | 1332413610 | 14420 | 14430 | 14430 | 14420 | 606 |
| 455 | 20240903 | 113200 | 1323669080 | 14430 | 14420 | 14430 | 14420 | 195 |
| 456 | 20240903 | 113100 | 1320856020 | 14430 | 14440 | 14440 | 14430 | 65 |
| 457 | 20240903 | 113000 | 1319918040 | 14430 | 14440 | 14440 | 14430 | 5 |
| 458 | 20240903 | 112900 | 1319845880 | 14440 | 14430 | 14440 | 14430 | 137 |
| 459 | 20240903 | 112800 | 1317867780 | 14430 | 14430 | 14430 | 14430 | 554 |
| 460 | 20240903 | 112700 | 1309873560 | 14430 | 14440 | 14440 | 14430 | 183 |
| 461 | 20240903 | 112600 | 1307232540 | 14440 | 14440 | 14440 | 14430 | 112 |
| 462 | 20240903 | 112500 | 1305615310 | 14430 | 14430 | 14430 | 14430 | 4 |
| 463 | 20240903 | 112400 | 1305557590 | 14430 | 14440 | 14440 | 14430 | 42 |
| 464 | 20240903 | 112300 | 1304951210 | 14430 | 14440 | 14440 | 14430 | 94 |
| 465 | 20240903 | 112200 | 1303593890 | 14430 | 14450 | 14450 | 14430 | 873 |
| 466 | 20240903 | 112100 | 1290980470 | 14460 | 14460 | 14460 | 14460 | 10 |
| 467 | 20240903 | 112000 | 1290835870 | 14450 | 14460 | 14460 | 14450 | 115 |
| 468 | 20240903 | 111900 | 1289173010 | 14460 | 14460 | 14460 | 14460 | 0 |
| 469 | 20240903 | 111800 | 1289173010 | 14460 | 14460 | 14460 | 14460 | 1 |
| 470 | 20240903 | 111700 | 1289158550 | 14450 | 14460 | 14460 | 14450 | 119 |
| 471 | 20240903 | 111600 | 1287438150 | 14460 | 14460 | 14460 | 14450 | 94 |
| 472 | 20240903 | 111500 | 1286078960 | 14460 | 14460 | 14460 | 14460 | 0 |
| 473 | 20240903 | 111400 | 1286078960 | 14460 | 14460 | 14460 | 14460 | 121 |
| 474 | 20240903 | 111300 | 1284329300 | 14480 | 14470 | 14480 | 14470 | 3 |
| 475 | 20240903 | 111200 | 1284285880 | 14460 | 14460 | 14470 | 14460 | 36 |
| 476 | 20240903 | 111100 | 1283765300 | 14450 | 14470 | 14480 | 14450 | 771 |
| 477 | 20240903 | 111000 | 1272615190 | 14460 | 14440 | 14460 | 14440 | 1831 |
| 478 | 20240903 | 110900 | 1246145710 | 14450 | 14450 | 14450 | 14450 | 30 |
| 479 | 20240903 | 110800 | 1245712210 | 14450 | 14450 | 14450 | 14450 | 157 |
| 480 | 20240903 | 110700 | 1243443560 | 14440 | 14440 | 14450 | 14440 | 22 |
| 481 | 20240903 | 110600 | 1243125790 | 14450 | 14440 | 14450 | 14440 | 2 |
| 482 | 20240903 | 110500 | 1243096900 | 14450 | 14430 | 14450 | 14430 | 2 |
| 483 | 20240903 | 110400 | 1243068020 | 14430 | 14430 | 14430 | 14430 | 173 |
| 484 | 20240903 | 110300 | 1240571630 | 14430 | 14420 | 14430 | 14420 | 103 |
| 485 | 20240903 | 110200 | 1239086240 | 14420 | 14420 | 14420 | 14420 | 98 |
| 486 | 20240903 | 110100 | 1237673080 | 14410 | 14390 | 14420 | 14390 | 422 |
| 487 | 20240903 | 110000 | 1231592050 | 14390 | 14420 | 14420 | 14390 | 61 |
| 488 | 20240903 | 105900 | 1230713830 | 14420 | 14430 | 14430 | 14420 | 120 |
| 489 | 20240903 | 105800 | 1228982610 | 14440 | 14440 | 14450 | 14430 | 352 |
| 490 | 20240903 | 105700 | 1223899760 | 14420 | 14420 | 14440 | 14410 | 676 |
| 491 | 20240903 | 105600 | 1214153780 | 14420 | 14420 | 14420 | 14410 | 468 |
| 492 | 20240903 | 105500 | 1207405520 | 14420 | 14420 | 14420 | 14420 | 66 |
| 493 | 20240903 | 105400 | 1206453800 | 14420 | 14390 | 14420 | 14390 | 403 |
| 494 | 20240903 | 105300 | 1200651700 | 14390 | 14410 | 14420 | 14390 | 1158 |
| 495 | 20240903 | 105200 | 1183983520 | 14420 | 14420 | 14420 | 14400 | 401 |
| 496 | 20240903 | 105100 | 1178208750 | 14430 | 14430 | 14440 | 14430 | 194 |
| 497 | 20240903 | 105000 | 1175409130 | 14430 | 14420 | 14430 | 14420 | 220 |
| 498 | 20240903 | 104900 | 1172234620 | 14440 | 14410 | 14440 | 14410 | 301 |
| 499 | 20240903 | 104800 | 1167891910 | 14410 | 14380 | 14410 | 14380 | 751 |
| 500 | 20240903 | 104700 | 1157086390 | 14380 | 14370 | 14380 | 14370 | 677 |
| 501 | 20240903 | 104600 | 1147356470 | 14370 | 14360 | 14380 | 14360 | 184 |
| 502 | 20240903 | 104500 | 1144712380 | 14350 | 14340 | 14350 | 14340 | 137 |
| 503 | 20240903 | 104400 | 1142746750 | 14340 | 14330 | 14340 | 14330 | 122 |
| 504 | 20240903 | 104300 | 1140998480 | 14340 | 14360 | 14360 | 14340 | 1183 |
| 505 | 20240903 | 104200 | 1124025500 | 14370 | 14360 | 14370 | 14360 | 221 |
| 506 | 20240903 | 104100 | 1120849930 | 14370 | 14370 | 14370 | 14360 | 310 |
| 507 | 20240903 | 104000 | 1116396230 | 14380 | 14370 | 14380 | 14370 | 118 |
| 508 | 20240903 | 103900 | 1114699540 | 14370 | 14370 | 14370 | 14370 | 32 |
| 509 | 20240903 | 103800 | 1114239700 | 14370 | 14390 | 14390 | 14370 | 414 |
| 510 | 20240903 | 103700 | 1108287070 | 14380 | 14390 | 14390 | 14380 | 74 |
| 511 | 20240903 | 103600 | 1107222850 | 14390 | 14400 | 14430 | 14390 | 166 |
| 512 | 20240903 | 103500 | 1104833970 | 14390 | 14390 | 14390 | 14390 | 80 |
| 513 | 20240903 | 103400 | 1103682770 | 14380 | 14390 | 14390 | 14380 | 321 |
| 514 | 20240903 | 103300 | 1099066250 | 14400 | 14390 | 14400 | 14390 | 8 |
| 515 | 20240903 | 103200 | 1098951090 | 14390 | 14400 | 14400 | 14390 | 511 |
| 516 | 20240903 | 103100 | 1091595680 | 14400 | 14410 | 14420 | 14400 | 78 |
| 517 | 20240903 | 103000 | 1090472190 | 14420 | 14440 | 14440 | 14420 | 2 |
| 518 | 20240903 | 102900 | 1090443330 | 14420 | 14430 | 14440 | 14420 | 282 |
| 519 | 20240903 | 102800 | 1086375810 | 14440 | 14450 | 14450 | 14430 | 452 |
| 520 | 20240903 | 102700 | 1079849740 | 14450 | 14450 | 14460 | 14450 | 72 |
| 521 | 20240903 | 102600 | 1078808910 | 14450 | 14440 | 14450 | 14440 | 188 |
| 522 | 20240903 | 102500 | 1076092810 | 14430 | 14420 | 14440 | 14420 | 100 |
| 523 | 20240903 | 102400 | 1074650200 | 14420 | 14410 | 14420 | 14410 | 430 |
| 524 | 20240903 | 102300 | 1068453340 | 14400 | 14390 | 14400 | 14390 | 158 |
| 525 | 20240903 | 102200 | 1066179620 | 14400 | 14420 | 14420 | 14400 | 625 |
| 526 | 20240903 | 102100 | 1057176780 | 14420 | 14440 | 14450 | 14420 | 286 |
| 527 | 20240903 | 102000 | 1053049700 | 14460 | 14460 | 14460 | 14450 | 1833 |
| 528 | 20240903 | 101900 | 1026560200 | 14470 | 14450 | 14470 | 14430 | 1678 |
| 529 | 20240903 | 101800 | 1002314250 | 14450 | 14490 | 14490 | 14450 | 968 |
| 530 | 20240903 | 101700 | 988297970 | 14490 | 14480 | 14500 | 14480 | 16 |
| 531 | 20240903 | 101600 | 988066150 | 14470 | 14510 | 14520 | 14470 | 1051 |
| 532 | 20240903 | 101500 | 972840560 | 14530 | 14520 | 14530 | 14490 | 332 |
| 533 | 20240903 | 101400 | 968023060 | 14530 | 14520 | 14530 | 14520 | 299 |
| 534 | 20240903 | 101300 | 963678600 | 14520 | 14520 | 14530 | 14520 | 449 |
| 535 | 20240903 | 101200 | 957159070 | 14530 | 14520 | 14530 | 14520 | 812 |
| 536 | 20240903 | 101100 | 945368630 | 14520 | 14500 | 14520 | 14500 | 308 |
| 537 | 20240903 | 101000 | 940898240 | 14500 | 14470 | 14500 | 14460 | 638 |
| 538 | 20240903 | 100900 | 931653670 | 14480 | 14460 | 14480 | 14460 | 58 |
| 539 | 20240903 | 100800 | 930814960 | 14480 | 14480 | 14490 | 14480 | 229 |
| 540 | 20240903 | 100700 | 927498000 | 14480 | 14470 | 14500 | 14460 | 1061 |
| 541 | 20240903 | 100600 | 912127820 | 14480 | 14440 | 14480 | 14440 | 434 |
| 542 | 20240903 | 100500 | 905851580 | 14430 | 14430 | 14440 | 14430 | 102 |
| 543 | 20240903 | 100400 | 904379630 | 14430 | 14460 | 14460 | 14430 | 2154 |
| 544 | 20240903 | 100300 | 873243160 | 14460 | 14430 | 14460 | 14430 | 2228 |
| 545 | 20240903 | 100200 | 841077820 | 14430 | 14430 | 14430 | 14430 | 104 |
| 546 | 20240903 | 100100 | 839577100 | 14420 | 14430 | 14430 | 14420 | 384 |
| 547 | 20240903 | 100000 | 834036480 | 14430 | 14430 | 14430 | 14420 | 126 |
| 548 | 20240903 | 095900 | 832218750 | 14430 | 14430 | 14430 | 14430 | 168 |
| 549 | 20240903 | 095800 | 829794510 | 14430 | 14430 | 14430 | 14430 | 46 |
| 550 | 20240903 | 095700 | 829130730 | 14430 | 14440 | 14440 | 14430 | 435 |
| 551 | 20240903 | 095600 | 822853390 | 14440 | 14410 | 14440 | 14410 | 396 |
| 552 | 20240903 | 095500 | 817139130 | 14430 | 14400 | 14430 | 14400 | 4553 |
| 553 | 20240903 | 095400 | 751520380 | 14410 | 14400 | 14410 | 14400 | 493 |
| 554 | 20240903 | 095300 | 744421160 | 14400 | 14390 | 14400 | 14390 | 678 |
| 555 | 20240903 | 095200 | 734663030 | 14390 | 14370 | 14390 | 14370 | 1870 |
| 556 | 20240903 | 095100 | 707781060 | 14370 | 14370 | 14370 | 14370 | 33 |
| 557 | 20240903 | 095000 | 707306850 | 14370 | 14360 | 14370 | 14360 | 1221 |
| 558 | 20240903 | 094900 | 689771900 | 14360 | 14360 | 14360 | 14360 | 678 |
| 559 | 20240903 | 094800 | 680035820 | 14350 | 14340 | 14360 | 14340 | 203 |
| 560 | 20240903 | 094700 | 677122750 | 14350 | 14350 | 14350 | 14350 | 142 |
| 561 | 20240903 | 094600 | 675085050 | 14350 | 14350 | 14350 | 14350 | 33 |
| 562 | 20240903 | 094500 | 674611500 | 14360 | 14350 | 14360 | 14350 | 129 |
| 563 | 20240903 | 094400 | 672760340 | 14360 | 14330 | 14360 | 14330 | 68 |
| 564 | 20240903 | 094300 | 671784490 | 14330 | 14360 | 14360 | 14320 | 637 |
| 565 | 20240903 | 094200 | 662654690 | 14360 | 14340 | 14360 | 14340 | 1567 |
| 566 | 20240903 | 094100 | 640166980 | 14340 | 14340 | 14340 | 14340 | 245 |
| 567 | 20240903 | 094000 | 636653680 | 14330 | 14330 | 14330 | 14330 | 798 |
| 568 | 20240903 | 093900 | 625218340 | 14330 | 14390 | 14390 | 14330 | 3832 |
| 569 | 20240903 | 093800 | 570218970 | 14390 | 14370 | 14390 | 14370 | 149 |
| 570 | 20240903 | 093700 | 568076830 | 14380 | 14380 | 14380 | 14380 | 28 |
| 571 | 20240903 | 093600 | 567674190 | 14370 | 14360 | 14390 | 14360 | 787 |
| 572 | 20240903 | 093500 | 556372130 | 14350 | 14360 | 14360 | 14350 | 1446 |
| 573 | 20240903 | 093400 | 535617750 | 14360 | 14350 | 14370 | 14350 | 1102 |
| 574 | 20240903 | 093300 | 519803180 | 14350 | 14360 | 14400 | 14350 | 1806 |
| 575 | 20240903 | 093200 | 493864500 | 14360 | 14390 | 14400 | 14360 | 471 |
| 576 | 20240903 | 093100 | 487092940 | 14390 | 14400 | 14400 | 14380 | 793 |
| 577 | 20240903 | 093000 | 475680440 | 14400 | 14440 | 14440 | 14400 | 1093 |
| 578 | 20240903 | 092900 | 459915470 | 14450 | 14500 | 14500 | 14450 | 850 |
| 579 | 20240903 | 092800 | 447615860 | 14480 | 14500 | 14500 | 14480 | 202 |
| 580 | 20240903 | 092700 | 444690250 | 14490 | 14510 | 14510 | 14490 | 854 |
| 581 | 20240903 | 092600 | 432307420 | 14500 | 14500 | 14510 | 14490 | 676 |
| 582 | 20240903 | 092500 | 422506850 | 14490 | 14490 | 14510 | 14490 | 1070 |
| 583 | 20240903 | 092400 | 406992980 | 14510 | 14490 | 14510 | 14490 | 616 |
| 584 | 20240903 | 092300 | 398061050 | 14490 | 14510 | 14510 | 14490 | 1650 |
| 585 | 20240903 | 092200 | 374140900 | 14500 | 14500 | 14500 | 14500 | 107 |
| 586 | 20240903 | 092100 | 372589400 | 14510 | 14520 | 14550 | 14500 | 3454 |
| 587 | 20240903 | 092000 | 322421830 | 14520 | 14520 | 14530 | 14520 | 789 |
| 588 | 20240903 | 091900 | 310963210 | 14530 | 14520 | 14530 | 14520 | 918 |
| 589 | 20240903 | 091800 | 297633760 | 14520 | 14490 | 14530 | 14490 | 1272 |
| 590 | 20240903 | 091700 | 279171350 | 14490 | 14500 | 14520 | 14480 | 2088 |
| 591 | 20240903 | 091600 | 248889740 | 14500 | 14470 | 14500 | 14470 | 2635 |
| 592 | 20240903 | 091500 | 210706900 | 14460 | 14450 | 14470 | 14450 | 1742 |
| 593 | 20240903 | 091400 | 185513040 | 14450 | 14410 | 14450 | 14410 | 396 |
| 594 | 20240903 | 091300 | 179798350 | 14420 | 14430 | 14430 | 14420 | 163 |
| 595 | 20240903 | 091200 | 177447210 | 14430 | 14430 | 14440 | 14430 | 398 |
| 596 | 20240903 | 091100 | 171702570 | 14440 | 14400 | 14440 | 14380 | 1484 |
| 597 | 20240903 | 091000 | 150294400 | 14390 | 14390 | 14410 | 14390 | 45 |
| 598 | 20240903 | 090900 | 149646300 | 14380 | 14380 | 14390 | 14380 | 69 |
| 599 | 20240903 | 090800 | 148653680 | 14390 | 14390 | 14420 | 14380 | 199 |
| 600 | 20240903 | 090700 | 145787890 | 14400 | 14430 | 14430 | 14390 | 82 |
| 601 | 20240903 | 090600 | 144606240 | 14430 | 14360 | 14430 | 14360 | 614 |
| 602 | 20240903 | 090500 | 135774270 | 14310 | 14390 | 14400 | 14310 | 1188 |
| 603 | 20240903 | 090400 | 118699960 | 14390 | 14410 | 14430 | 14380 | 3894 |
| 604 | 20240903 | 090300 | 62656930 | 14400 | 14370 | 14400 | 14370 | 315 |
| 605 | 20240903 | 090200 | 58122160 | 14370 | 14290 | 14370 | 14270 | 1572 |
| 606 | 20240903 | 090100 | 35628840 | 14260 | 14360 | 14370 | 14260 | 2194 |
| 607 | 20240903 | 090000 | 4203520 | 14390 | 14400 | 14400 | 14390 | 292 |