32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240902 | 190900 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 3490 |
| 3 | 20240902 | 190800 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 4 | 20240902 | 190700 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 5 | 20240902 | 190600 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 6 | 20240902 | 190500 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 7 | 20240902 | 190400 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 8 | 20240902 | 190300 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 9 | 20240902 | 190200 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 10 | 20240902 | 190100 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 11 | 20240902 | 190000 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 12 | 20240902 | 185900 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 13 | 20240902 | 185800 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 14 | 20240902 | 185700 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 15 | 20240902 | 185600 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 16 | 20240902 | 185500 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 17 | 20240902 | 185400 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 18 | 20240902 | 185300 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 19 | 20240902 | 185200 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 20 | 20240902 | 185100 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 21 | 20240902 | 185000 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 22 | 20240902 | 184900 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 23 | 20240902 | 184800 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 24 | 20240902 | 184700 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 25 | 20240902 | 184600 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 26 | 20240902 | 184500 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 27 | 20240902 | 184400 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 28 | 20240902 | 184300 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 29 | 20240902 | 184200 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 30 | 20240902 | 184100 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 31 | 20240902 | 184000 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 32 | 20240902 | 183900 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 3490 |
| 33 | 20240902 | 183800 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 34 | 20240902 | 183700 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 35 | 20240902 | 183600 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 36 | 20240902 | 183500 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 37 | 20240902 | 183400 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 38 | 20240902 | 183300 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 39 | 20240902 | 183200 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 40 | 20240902 | 183100 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 41 | 20240902 | 183000 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 42 | 20240902 | 182900 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 43 | 20240902 | 182800 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 44 | 20240902 | 182700 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 45 | 20240902 | 182600 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 46 | 20240902 | 182500 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 47 | 20240902 | 182400 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 48 | 20240902 | 182300 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 49 | 20240902 | 182200 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 50 | 20240902 | 182100 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 51 | 20240902 | 182000 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 52 | 20240902 | 181900 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 53 | 20240902 | 181800 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 54 | 20240902 | 181700 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 55 | 20240902 | 181600 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 56 | 20240902 | 181500 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 57 | 20240902 | 181400 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 58 | 20240902 | 181300 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 59 | 20240902 | 181200 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 60 | 20240902 | 181100 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 61 | 20240902 | 181000 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 62 | 20240902 | 180900 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 3490 |
| 63 | 20240902 | 180800 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 64 | 20240902 | 180700 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 65 | 20240902 | 180600 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 66 | 20240902 | 180500 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 67 | 20240902 | 180400 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 68 | 20240902 | 180300 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 69 | 20240902 | 180200 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 70 | 20240902 | 180100 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 71 | 20240902 | 180000 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 72 | 20240902 | 175900 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 73 | 20240902 | 175800 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 74 | 20240902 | 175700 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 75 | 20240902 | 175600 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 76 | 20240902 | 175500 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 77 | 20240902 | 175400 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 78 | 20240902 | 175300 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 79 | 20240902 | 175200 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 80 | 20240902 | 175100 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 81 | 20240902 | 175000 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 82 | 20240902 | 174900 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 83 | 20240902 | 174800 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 84 | 20240902 | 174700 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 85 | 20240902 | 174600 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 86 | 20240902 | 174500 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 87 | 20240902 | 174400 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 88 | 20240902 | 174300 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 89 | 20240902 | 174200 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 90 | 20240902 | 174100 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 91 | 20240902 | 174000 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 92 | 20240902 | 173900 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 3490 |
| 93 | 20240902 | 173800 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 94 | 20240902 | 173700 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 95 | 20240902 | 173600 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 96 | 20240902 | 173500 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 97 | 20240902 | 173400 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 98 | 20240902 | 173300 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 99 | 20240902 | 173200 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 100 | 20240902 | 173100 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 101 | 20240902 | 173000 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 102 | 20240902 | 172900 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 103 | 20240902 | 172800 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 104 | 20240902 | 172700 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 105 | 20240902 | 172600 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 106 | 20240902 | 172500 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 107 | 20240902 | 172400 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 108 | 20240902 | 172300 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 109 | 20240902 | 172200 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 110 | 20240902 | 172100 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 111 | 20240902 | 172000 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 112 | 20240902 | 171900 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 113 | 20240902 | 171800 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 114 | 20240902 | 171700 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 115 | 20240902 | 171600 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 116 | 20240902 | 171500 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 117 | 20240902 | 171400 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 118 | 20240902 | 171300 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 119 | 20240902 | 171200 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 120 | 20240902 | 171100 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 121 | 20240902 | 171000 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 122 | 20240902 | 170900 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 3490 |
| 123 | 20240902 | 170800 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 124 | 20240902 | 170700 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 125 | 20240902 | 170600 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 126 | 20240902 | 170500 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 127 | 20240902 | 170400 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 128 | 20240902 | 170300 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 129 | 20240902 | 170200 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 130 | 20240902 | 170100 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 131 | 20240902 | 170000 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 132 | 20240902 | 165900 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 133 | 20240902 | 165800 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 134 | 20240902 | 165700 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 135 | 20240902 | 165600 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 136 | 20240902 | 165500 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 137 | 20240902 | 165400 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 138 | 20240902 | 165300 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 139 | 20240902 | 165200 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 140 | 20240902 | 165100 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 141 | 20240902 | 165000 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 142 | 20240902 | 164900 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 143 | 20240902 | 164800 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 144 | 20240902 | 164700 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 145 | 20240902 | 164600 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 146 | 20240902 | 164500 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 147 | 20240902 | 164400 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 148 | 20240902 | 164300 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 149 | 20240902 | 164200 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 150 | 20240902 | 164100 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 151 | 20240902 | 164000 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 152 | 20240902 | 163900 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 3490 |
| 153 | 20240902 | 163800 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 154 | 20240902 | 163700 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 155 | 20240902 | 163600 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 156 | 20240902 | 163500 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 157 | 20240902 | 163400 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 158 | 20240902 | 163300 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 159 | 20240902 | 163200 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 160 | 20240902 | 163100 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 161 | 20240902 | 163000 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 162 | 20240902 | 162900 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 163 | 20240902 | 162800 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 164 | 20240902 | 162700 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 165 | 20240902 | 162600 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 166 | 20240902 | 162500 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 167 | 20240902 | 162400 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 168 | 20240902 | 162300 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 169 | 20240902 | 162200 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 170 | 20240902 | 162100 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 171 | 20240902 | 162000 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 172 | 20240902 | 161900 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 173 | 20240902 | 161800 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 174 | 20240902 | 161700 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 175 | 20240902 | 161600 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 176 | 20240902 | 161500 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 177 | 20240902 | 161400 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 178 | 20240902 | 161300 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 179 | 20240902 | 161200 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 180 | 20240902 | 161100 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 181 | 20240902 | 161000 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 182 | 20240902 | 160900 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 3490 |
| 183 | 20240902 | 160800 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 184 | 20240902 | 160700 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 185 | 20240902 | 160600 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 186 | 20240902 | 160500 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 187 | 20240902 | 160400 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 188 | 20240902 | 160300 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 189 | 20240902 | 160200 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 190 | 20240902 | 160100 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 191 | 20240902 | 160000 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 192 | 20240902 | 155900 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 193 | 20240902 | 155800 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 194 | 20240902 | 155700 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 195 | 20240902 | 155600 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 196 | 20240902 | 155500 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 197 | 20240902 | 155400 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 198 | 20240902 | 155300 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 199 | 20240902 | 155200 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 200 | 20240902 | 155100 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 201 | 20240902 | 155000 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 202 | 20240902 | 154900 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 203 | 20240902 | 154800 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 204 | 20240902 | 154700 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 205 | 20240902 | 154600 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 206 | 20240902 | 154500 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 207 | 20240902 | 154400 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 208 | 20240902 | 154300 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 209 | 20240902 | 154200 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 210 | 20240902 | 154100 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 211 | 20240902 | 154000 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 212 | 20240902 | 153900 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 3490 |
| 213 | 20240902 | 153800 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 214 | 20240902 | 153700 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 215 | 20240902 | 153600 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 216 | 20240902 | 153500 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 217 | 20240902 | 153400 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 218 | 20240902 | 153300 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 219 | 20240902 | 153200 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 220 | 20240902 | 153100 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 0 |
| 221 | 20240902 | 153000 | 4650146500 | 11950 | 11950 | 11950 | 11950 | 3490 |
| 222 | 20240902 | 152900 | 4608441000 | 12030 | 12030 | 12030 | 12030 | 0 |
| 223 | 20240902 | 152800 | 4608441000 | 12030 | 12030 | 12030 | 12030 | 0 |
| 224 | 20240902 | 152700 | 4608441000 | 12030 | 12030 | 12030 | 12030 | 0 |
| 225 | 20240902 | 152600 | 4608441000 | 12030 | 12030 | 12030 | 12030 | 0 |
| 226 | 20240902 | 152500 | 4608441000 | 12030 | 12030 | 12030 | 12030 | 0 |
| 227 | 20240902 | 152400 | 4608441000 | 12030 | 12030 | 12030 | 12030 | 0 |
| 228 | 20240902 | 152300 | 4608441000 | 12030 | 12030 | 12030 | 12030 | 0 |
| 229 | 20240902 | 152200 | 4608441000 | 12030 | 12030 | 12030 | 12030 | 0 |
| 230 | 20240902 | 152100 | 4608441000 | 12030 | 12030 | 12030 | 12030 | 0 |
| 231 | 20240902 | 152000 | 4608441000 | 12030 | 12030 | 12030 | 12030 | 0 |
| 232 | 20240902 | 151900 | 4608441000 | 12030 | 12030 | 12030 | 11910 | 890 |
| 233 | 20240902 | 151800 | 4597761960 | 12020 | 11930 | 12030 | 11920 | 1934 |
| 234 | 20240902 | 151700 | 4574521030 | 11990 | 11880 | 11990 | 11880 | 1599 |
| 235 | 20240902 | 151600 | 4555422540 | 11880 | 11870 | 11880 | 11860 | 987 |
| 236 | 20240902 | 151500 | 4543713880 | 11880 | 11930 | 11930 | 11870 | 2378 |
| 237 | 20240902 | 151400 | 4515402010 | 11930 | 11950 | 11960 | 11930 | 632 |
| 238 | 20240902 | 151300 | 4507850810 | 11950 | 11940 | 11950 | 11940 | 82 |
| 239 | 20240902 | 151200 | 4506870940 | 11940 | 11930 | 11940 | 11930 | 44 |
| 240 | 20240902 | 151100 | 4506345590 | 11930 | 11930 | 11930 | 11930 | 48 |
| 241 | 20240902 | 151000 | 4505772950 | 11930 | 11980 | 11980 | 11930 | 859 |
| 242 | 20240902 | 150900 | 4495524860 | 11930 | 11940 | 11990 | 11930 | 736 |
| 243 | 20240902 | 150800 | 4486733040 | 11940 | 11940 | 11940 | 11930 | 601 |
| 244 | 20240902 | 150700 | 4479557440 | 11940 | 11980 | 11990 | 11940 | 88 |
| 245 | 20240902 | 150600 | 4478502800 | 11940 | 11930 | 11940 | 11910 | 890 |
| 246 | 20240902 | 150500 | 4467881920 | 11930 | 11960 | 11960 | 11930 | 1769 |
| 247 | 20240902 | 150400 | 4446758060 | 11960 | 11990 | 11990 | 11960 | 93 |
| 248 | 20240902 | 150300 | 4445644900 | 11990 | 12000 | 12000 | 11980 | 482 |
| 249 | 20240902 | 150200 | 4439865720 | 11980 | 12000 | 12000 | 11980 | 184 |
| 250 | 20240902 | 150100 | 4437659800 | 12000 | 12020 | 12020 | 11990 | 1209 |
| 251 | 20240902 | 150000 | 4423141680 | 12020 | 12020 | 12030 | 12020 | 196 |
| 252 | 20240902 | 145900 | 4420785310 | 11990 | 12010 | 12020 | 11990 | 634 |
| 253 | 20240902 | 145800 | 4413178890 | 12010 | 12000 | 12010 | 12000 | 395 |
| 254 | 20240902 | 145700 | 4408435210 | 12000 | 12010 | 12010 | 12000 | 167 |
| 255 | 20240902 | 145600 | 4406429820 | 12000 | 12010 | 12010 | 12000 | 96 |
| 256 | 20240902 | 145500 | 4405276970 | 12010 | 11990 | 12010 | 11990 | 429 |
| 257 | 20240902 | 145400 | 4400128640 | 11990 | 11990 | 11990 | 11990 | 28 |
| 258 | 20240902 | 145300 | 4399792920 | 11990 | 12000 | 12000 | 11990 | 43 |
| 259 | 20240902 | 145200 | 4399277340 | 12000 | 11990 | 12000 | 11990 | 927 |
| 260 | 20240902 | 145100 | 4388154050 | 11990 | 11980 | 11990 | 11980 | 144 |
| 261 | 20240902 | 145000 | 4386427660 | 11980 | 11980 | 11990 | 11980 | 112 |
| 262 | 20240902 | 144900 | 4385085790 | 11980 | 11980 | 11980 | 11970 | 153 |
| 263 | 20240902 | 144800 | 4383253270 | 11980 | 11960 | 11980 | 11960 | 50 |
| 264 | 20240902 | 144700 | 4382655130 | 11960 | 11970 | 11970 | 11960 | 86 |
| 265 | 20240902 | 144600 | 4381626370 | 11970 | 12000 | 12000 | 11970 | 168 |
| 266 | 20240902 | 144500 | 4379614460 | 11990 | 11980 | 11990 | 11980 | 243 |
| 267 | 20240902 | 144400 | 4376702550 | 11990 | 12000 | 12000 | 11990 | 4 |
| 268 | 20240902 | 144300 | 4376654560 | 12000 | 12010 | 12020 | 12000 | 610 |
| 269 | 20240902 | 144200 | 4369327690 | 12000 | 11970 | 12000 | 11970 | 923 |
| 270 | 20240902 | 144100 | 4358261580 | 11970 | 11950 | 11970 | 11950 | 10 |
| 271 | 20240902 | 144000 | 4358141900 | 11950 | 11950 | 11950 | 11950 | 5 |
| 272 | 20240902 | 143900 | 4358082150 | 11960 | 11960 | 11960 | 11960 | 107 |
| 273 | 20240902 | 143800 | 4356802430 | 11960 | 11980 | 11980 | 11960 | 150 |
| 274 | 20240902 | 143700 | 4355007630 | 11980 | 11950 | 11980 | 11950 | 83 |
| 275 | 20240902 | 143600 | 4354015340 | 11940 | 11940 | 11950 | 11940 | 68 |
| 276 | 20240902 | 143500 | 4353203410 | 11950 | 11940 | 11950 | 11940 | 93 |
| 277 | 20240902 | 143400 | 4352092080 | 11920 | 11940 | 11940 | 11920 | 243 |
| 278 | 20240902 | 143300 | 4349191290 | 11940 | 11940 | 11940 | 11940 | 27 |
| 279 | 20240902 | 143200 | 4348868910 | 11940 | 11940 | 11940 | 11940 | 21 |
| 280 | 20240902 | 143100 | 4348618170 | 11920 | 11970 | 11970 | 11920 | 243 |
| 281 | 20240902 | 143000 | 4345711920 | 11980 | 11980 | 11980 | 11980 | 25 |
| 282 | 20240902 | 142900 | 4345412420 | 11990 | 11990 | 11990 | 11990 | 10 |
| 283 | 20240902 | 142800 | 4345292520 | 12000 | 11940 | 12000 | 11940 | 375 |
| 284 | 20240902 | 142700 | 4340810750 | 11930 | 11920 | 11930 | 11920 | 75 |
| 285 | 20240902 | 142600 | 4339916620 | 11920 | 11920 | 11920 | 11920 | 78 |
| 286 | 20240902 | 142500 | 4338986860 | 11920 | 11920 | 11920 | 11920 | 103 |
| 287 | 20240902 | 142400 | 4337759100 | 11910 | 11920 | 11950 | 11910 | 695 |
| 288 | 20240902 | 142300 | 4329472880 | 11960 | 11960 | 11970 | 11900 | 681 |
| 289 | 20240902 | 142200 | 4321345030 | 11980 | 11980 | 11980 | 11980 | 121 |
| 290 | 20240902 | 142100 | 4319895450 | 11990 | 11950 | 11990 | 11950 | 750 |
| 291 | 20240902 | 142000 | 4310918360 | 11950 | 11920 | 11950 | 11920 | 753 |
| 292 | 20240902 | 141900 | 4301928490 | 11920 | 11930 | 11940 | 11920 | 238 |
| 293 | 20240902 | 141800 | 4299089900 | 11930 | 11920 | 11930 | 11900 | 2615 |
| 294 | 20240902 | 141700 | 4267961410 | 11930 | 11940 | 11940 | 11910 | 1806 |
| 295 | 20240902 | 141600 | 4246424770 | 11950 | 11940 | 11950 | 11940 | 151 |
| 296 | 20240902 | 141500 | 4244621630 | 11950 | 11960 | 11960 | 11950 | 214 |
| 297 | 20240902 | 141400 | 4242064270 | 11960 | 11950 | 11960 | 11950 | 19 |
| 298 | 20240902 | 141300 | 4241837100 | 11950 | 11940 | 11950 | 11940 | 45 |
| 299 | 20240902 | 141200 | 4241299680 | 11910 | 11940 | 11940 | 11910 | 406 |
| 300 | 20240902 | 141100 | 4236456840 | 11940 | 11940 | 11940 | 11940 | 119 |
| 301 | 20240902 | 141000 | 4235035980 | 11940 | 11900 | 11940 | 11900 | 506 |
| 302 | 20240902 | 140900 | 4229008810 | 11900 | 11900 | 11900 | 11900 | 116 |
| 303 | 20240902 | 140800 | 4227628410 | 11900 | 11940 | 11940 | 11900 | 2202 |
| 304 | 20240902 | 140700 | 4201415470 | 11940 | 11930 | 11940 | 11930 | 397 |
| 305 | 20240902 | 140600 | 4196677550 | 11940 | 11960 | 12000 | 11940 | 559 |
| 306 | 20240902 | 140500 | 4189994950 | 11960 | 11980 | 12000 | 11950 | 1162 |
| 307 | 20240902 | 140400 | 4176095830 | 11980 | 12000 | 12000 | 11980 | 492 |
| 308 | 20240902 | 140300 | 4170196490 | 12000 | 12000 | 12010 | 12000 | 396 |
| 309 | 20240902 | 140200 | 4165444360 | 12000 | 11960 | 12000 | 11960 | 162 |
| 310 | 20240902 | 140100 | 4163503760 | 11960 | 11960 | 12010 | 11960 | 516 |
| 311 | 20240902 | 140000 | 4157329140 | 11960 | 11990 | 11990 | 11960 | 1733 |
| 312 | 20240902 | 135900 | 4136596480 | 11990 | 12050 | 12050 | 11990 | 2086 |
| 313 | 20240902 | 135800 | 4111538060 | 12050 | 12070 | 12070 | 12050 | 462 |
| 314 | 20240902 | 135700 | 4105969720 | 12080 | 12080 | 12080 | 12070 | 170 |
| 315 | 20240902 | 135600 | 4103916620 | 12090 | 12050 | 12090 | 12050 | 208 |
| 316 | 20240902 | 135500 | 4101404160 | 12080 | 12050 | 12080 | 12050 | 6 |
| 317 | 20240902 | 135400 | 4101331710 | 12080 | 12080 | 12090 | 12040 | 215 |
| 318 | 20240902 | 135300 | 4098736040 | 12070 | 12070 | 12070 | 12050 | 90 |
| 319 | 20240902 | 135200 | 4097650340 | 12060 | 12060 | 12060 | 12060 | 10 |
| 320 | 20240902 | 135100 | 4097529740 | 12060 | 12030 | 12060 | 12010 | 750 |
| 321 | 20240902 | 135000 | 4088503170 | 12010 | 12030 | 12030 | 12010 | 276 |
| 322 | 20240902 | 134900 | 4085186460 | 12040 | 12030 | 12040 | 12030 | 92 |
| 323 | 20240902 | 134800 | 4084079060 | 12030 | 12040 | 12040 | 12030 | 23 |
| 324 | 20240902 | 134700 | 4083802300 | 12040 | 12050 | 12050 | 12040 | 316 |
| 325 | 20240902 | 134600 | 4079997160 | 12040 | 12050 | 12070 | 12040 | 193 |
| 326 | 20240902 | 134500 | 4077671420 | 12050 | 12040 | 12050 | 12030 | 420 |
| 327 | 20240902 | 134400 | 4072618330 | 12040 | 12030 | 12040 | 12030 | 20 |
| 328 | 20240902 | 134300 | 4072377590 | 12030 | 12030 | 12030 | 12030 | 257 |
| 329 | 20240902 | 134200 | 4069285880 | 12030 | 12050 | 12050 | 12020 | 362 |
| 330 | 20240902 | 134100 | 4064931970 | 12080 | 12080 | 12080 | 12060 | 497 |
| 331 | 20240902 | 134000 | 4058937750 | 12090 | 12090 | 12090 | 12090 | 15 |
| 332 | 20240902 | 133900 | 4058756400 | 12080 | 12100 | 12100 | 12080 | 51 |
| 333 | 20240902 | 133800 | 4058139850 | 12100 | 12110 | 12110 | 12090 | 882 |
| 334 | 20240902 | 133700 | 4047467900 | 12110 | 12100 | 12120 | 12100 | 77 |
| 335 | 20240902 | 133600 | 4046535250 | 12110 | 12100 | 12110 | 12100 | 512 |
| 336 | 20240902 | 133500 | 4040335470 | 12100 | 12090 | 12100 | 12080 | 209 |
| 337 | 20240902 | 133400 | 4037808870 | 12090 | 12060 | 12090 | 12040 | 315 |
| 338 | 20240902 | 133300 | 4034010470 | 12060 | 12070 | 12070 | 12050 | 614 |
| 339 | 20240902 | 133200 | 4026604740 | 12070 | 12100 | 12100 | 12070 | 520 |
| 340 | 20240902 | 133100 | 4020319050 | 12110 | 12110 | 12110 | 12110 | 622 |
| 341 | 20240902 | 133000 | 4012786630 | 12110 | 12120 | 12120 | 12110 | 22 |
| 342 | 20240902 | 132900 | 4012520010 | 12130 | 12120 | 12140 | 12080 | 487 |
| 343 | 20240902 | 132800 | 4006620450 | 12100 | 12130 | 12140 | 12100 | 553 |
| 344 | 20240902 | 132700 | 3999921640 | 12130 | 12120 | 12130 | 12120 | 520 |
| 345 | 20240902 | 132600 | 3993615030 | 12110 | 12090 | 12110 | 12090 | 214 |
| 346 | 20240902 | 132500 | 3991026250 | 12080 | 12070 | 12090 | 12070 | 353 |
| 347 | 20240902 | 132400 | 3986763260 | 12010 | 12070 | 12070 | 12010 | 523 |
| 348 | 20240902 | 132300 | 3980478760 | 12070 | 12050 | 12070 | 12030 | 2678 |
| 349 | 20240902 | 132200 | 3948233250 | 12050 | 12070 | 12100 | 12040 | 354 |
| 350 | 20240902 | 132100 | 3943962620 | 12070 | 12050 | 12100 | 12030 | 432 |
| 351 | 20240902 | 132000 | 3938746680 | 12020 | 12070 | 12080 | 11980 | 2830 |
| 352 | 20240902 | 131900 | 3904775120 | 12030 | 12100 | 12140 | 12010 | 1033 |
| 353 | 20240902 | 131800 | 3892327310 | 12100 | 12100 | 12150 | 12100 | 1940 |
| 354 | 20240902 | 131700 | 3868792360 | 12100 | 12130 | 12130 | 12090 | 1068 |
| 355 | 20240902 | 131600 | 3855857260 | 12120 | 12120 | 12120 | 12100 | 290 |
| 356 | 20240902 | 131500 | 3852347220 | 12130 | 12050 | 12130 | 12030 | 1397 |
| 357 | 20240902 | 131400 | 3835497110 | 12110 | 12120 | 12120 | 12030 | 2708 |
| 358 | 20240902 | 131300 | 3802858590 | 12090 | 12150 | 12150 | 12000 | 2672 |
| 359 | 20240902 | 131200 | 3770604760 | 12150 | 12150 | 12150 | 12090 | 269 |
| 360 | 20240902 | 131100 | 3767350910 | 12100 | 12150 | 12190 | 12060 | 5756 |
| 361 | 20240902 | 131000 | 3697634860 | 12190 | 12190 | 12190 | 12150 | 2472 |
| 362 | 20240902 | 130900 | 3667545440 | 12200 | 12200 | 12230 | 12190 | 1815 |
| 363 | 20240902 | 130800 | 3645406500 | 12190 | 12240 | 12240 | 12190 | 2373 |
| 364 | 20240902 | 130700 | 3616441690 | 12240 | 12270 | 12290 | 12240 | 2498 |
| 365 | 20240902 | 130600 | 3585794170 | 12290 | 12340 | 12360 | 12290 | 3721 |
| 366 | 20240902 | 130500 | 3539924720 | 12330 | 12270 | 12370 | 12270 | 4375 |
| 367 | 20240902 | 130400 | 3485997550 | 12300 | 12300 | 12300 | 12260 | 1754 |
| 368 | 20240902 | 130300 | 3464453210 | 12330 | 12210 | 12330 | 12210 | 5042 |
| 369 | 20240902 | 130200 | 3402588780 | 12250 | 12220 | 12300 | 12200 | 3263 |
| 370 | 20240902 | 130100 | 3362679550 | 12240 | 12300 | 12300 | 12160 | 7560 |
| 371 | 20240902 | 130000 | 3270327680 | 12300 | 12440 | 12490 | 12290 | 24942 |
| 372 | 20240902 | 125900 | 2960719700 | 12440 | 12270 | 12440 | 12270 | 29585 |
| 373 | 20240902 | 125800 | 2595234910 | 12280 | 12280 | 12280 | 12280 | 0 |
| 374 | 20240902 | 125700 | 2595234910 | 12280 | 12280 | 12280 | 12280 | 0 |
| 375 | 20240902 | 125600 | 2595234910 | 12280 | 12130 | 12280 | 12130 | 10953 |
| 376 | 20240902 | 125500 | 2461725120 | 12110 | 12110 | 12130 | 12100 | 2085 |
| 377 | 20240902 | 125400 | 2436447680 | 12110 | 12120 | 12120 | 12110 | 433 |
| 378 | 20240902 | 125300 | 2431203640 | 12120 | 12090 | 12120 | 12090 | 332 |
| 379 | 20240902 | 125200 | 2427184670 | 12090 | 12090 | 12090 | 12090 | 58 |
| 380 | 20240902 | 125100 | 2426483450 | 12070 | 12080 | 12110 | 12070 | 1332 |
| 381 | 20240902 | 125000 | 2410356570 | 12080 | 12080 | 12080 | 12080 | 103 |
| 382 | 20240902 | 124900 | 2409112330 | 12080 | 12080 | 12080 | 12070 | 124 |
| 383 | 20240902 | 124800 | 2407614420 | 12080 | 12100 | 12100 | 12080 | 261 |
| 384 | 20240902 | 124700 | 2404458480 | 12080 | 12090 | 12110 | 12080 | 3254 |
| 385 | 20240902 | 124600 | 2365087480 | 12090 | 12090 | 12090 | 12080 | 74 |
| 386 | 20240902 | 124500 | 2364192830 | 12090 | 12070 | 12090 | 12070 | 45 |
| 387 | 20240902 | 124400 | 2363649180 | 12070 | 12080 | 12100 | 12070 | 1912 |
| 388 | 20240902 | 124300 | 2340544920 | 12070 | 12080 | 12080 | 12070 | 205 |
| 389 | 20240902 | 124200 | 2338070560 | 12070 | 12060 | 12080 | 12050 | 1424 |
| 390 | 20240902 | 124100 | 2320887470 | 12050 | 12010 | 12050 | 12010 | 1634 |
| 391 | 20240902 | 124000 | 2301207750 | 12010 | 12000 | 12010 | 12000 | 219 |
| 392 | 20240902 | 123900 | 2298578350 | 12000 | 12000 | 12000 | 12000 | 10 |
| 393 | 20240902 | 123800 | 2298458350 | 12000 | 12000 | 12000 | 12000 | 1 |
| 394 | 20240902 | 123700 | 2298446350 | 12000 | 12000 | 12000 | 12000 | 17 |
| 395 | 20240902 | 123600 | 2298242350 | 12000 | 11990 | 12000 | 11990 | 1104 |
| 396 | 20240902 | 123500 | 2284994370 | 12010 | 12000 | 12010 | 12000 | 85 |
| 397 | 20240902 | 123400 | 2283974360 | 12040 | 12000 | 12040 | 12000 | 21 |
| 398 | 20240902 | 123300 | 2283722320 | 12000 | 12000 | 12000 | 12000 | 145 |
| 399 | 20240902 | 123200 | 2281982320 | 12000 | 12000 | 12000 | 12000 | 2 |
| 400 | 20240902 | 123100 | 2281958320 | 12000 | 12010 | 12010 | 11970 | 642 |
| 401 | 20240902 | 123000 | 2274255040 | 12020 | 12030 | 12030 | 12020 | 229 |
| 402 | 20240902 | 122900 | 2271502160 | 12030 | 12030 | 12040 | 12030 | 336 |
| 403 | 20240902 | 122800 | 2267457870 | 12030 | 12030 | 12040 | 12030 | 206 |
| 404 | 20240902 | 122700 | 2264979580 | 12030 | 12020 | 12030 | 12020 | 113 |
| 405 | 20240902 | 122600 | 2263620250 | 12020 | 12020 | 12020 | 12020 | 361 |
| 406 | 20240902 | 122500 | 2259281030 | 12020 | 12040 | 12050 | 12020 | 68 |
| 407 | 20240902 | 122400 | 2258462320 | 12040 | 12040 | 12040 | 12040 | 296 |
| 408 | 20240902 | 122300 | 2254898480 | 12050 | 12020 | 12050 | 12020 | 1089 |
| 409 | 20240902 | 122200 | 2241795940 | 12020 | 12010 | 12020 | 12010 | 60 |
| 410 | 20240902 | 122100 | 2241074830 | 12010 | 12020 | 12020 | 12010 | 178 |
| 411 | 20240902 | 122000 | 2238935370 | 12020 | 12020 | 12020 | 12020 | 573 |
| 412 | 20240902 | 121900 | 2232047910 | 12020 | 11990 | 12020 | 11990 | 181 |
| 413 | 20240902 | 121800 | 2229873450 | 12000 | 12000 | 12000 | 12000 | 66 |
| 414 | 20240902 | 121700 | 2229081450 | 12000 | 12010 | 12010 | 11990 | 388 |
| 415 | 20240902 | 121600 | 2224422440 | 11990 | 12000 | 12010 | 11990 | 229 |
| 416 | 20240902 | 121500 | 2221675130 | 12000 | 11990 | 12000 | 11990 | 165 |
| 417 | 20240902 | 121400 | 2219696640 | 11990 | 11970 | 11990 | 11970 | 42 |
| 418 | 20240902 | 121300 | 2219193180 | 11960 | 11970 | 11970 | 11960 | 19 |
| 419 | 20240902 | 121200 | 2218965900 | 11960 | 11960 | 11970 | 11960 | 7 |
| 420 | 20240902 | 121100 | 2218882130 | 11960 | 11950 | 11960 | 11950 | 78 |
| 421 | 20240902 | 121000 | 2217949920 | 11960 | 11940 | 11960 | 11940 | 14 |
| 422 | 20240902 | 120900 | 2217782660 | 11940 | 11970 | 11970 | 11940 | 101 |
| 423 | 20240902 | 120800 | 2216576640 | 11970 | 11970 | 11970 | 11970 | 1 |
| 424 | 20240902 | 120700 | 2216564670 | 11970 | 11950 | 11970 | 11940 | 273 |
| 425 | 20240902 | 120600 | 2213304130 | 11950 | 11960 | 11970 | 11940 | 241 |
| 426 | 20240902 | 120500 | 2210423880 | 11960 | 11960 | 11960 | 11960 | 2 |
| 427 | 20240902 | 120400 | 2210399960 | 11960 | 11970 | 11970 | 11960 | 225 |
| 428 | 20240902 | 120300 | 2207707970 | 11960 | 11960 | 11960 | 11960 | 0 |
| 429 | 20240902 | 120200 | 2207707970 | 11960 | 11960 | 11960 | 11960 | 63 |
| 430 | 20240902 | 120100 | 2206954490 | 11960 | 11960 | 11960 | 11960 | 0 |
| 431 | 20240902 | 120000 | 2206954490 | 11960 | 12010 | 12010 | 11960 | 293 |
| 432 | 20240902 | 115900 | 2203443830 | 12010 | 12010 | 12010 | 12010 | 9 |
| 433 | 20240902 | 115800 | 2203335740 | 12010 | 12010 | 12020 | 12010 | 734 |
| 434 | 20240902 | 115700 | 2194519500 | 12020 | 12020 | 12030 | 12010 | 92 |
| 435 | 20240902 | 115600 | 2193413720 | 12020 | 12020 | 12030 | 12020 | 101 |
| 436 | 20240902 | 115500 | 2192199100 | 12030 | 12040 | 12040 | 12020 | 17 |
| 437 | 20240902 | 115400 | 2191994660 | 12040 | 12030 | 12040 | 12030 | 61 |
| 438 | 20240902 | 115300 | 2191260800 | 12020 | 12030 | 12030 | 12020 | 73 |
| 439 | 20240902 | 115200 | 2190382630 | 12030 | 12030 | 12030 | 12030 | 9 |
| 440 | 20240902 | 115100 | 2190274360 | 12030 | 12040 | 12040 | 12030 | 5 |
| 441 | 20240902 | 115000 | 2190214180 | 12040 | 12030 | 12040 | 12010 | 904 |
| 442 | 20240902 | 114900 | 2179333740 | 12030 | 12040 | 12050 | 12030 | 1666 |
| 443 | 20240902 | 114800 | 2159288990 | 12040 | 12030 | 12050 | 12030 | 1040 |
| 444 | 20240902 | 114700 | 2146764430 | 12030 | 12030 | 12030 | 12030 | 266 |
| 445 | 20240902 | 114600 | 2143564450 | 12030 | 12020 | 12030 | 12010 | 565 |
| 446 | 20240902 | 114500 | 2136772760 | 12020 | 12010 | 12020 | 12010 | 119 |
| 447 | 20240902 | 114400 | 2135343550 | 12010 | 12010 | 12010 | 12010 | 0 |
| 448 | 20240902 | 114300 | 2135343550 | 12010 | 12010 | 12010 | 12010 | 120 |
| 449 | 20240902 | 114200 | 2133902350 | 12020 | 12020 | 12020 | 12020 | 115 |
| 450 | 20240902 | 114100 | 2132520050 | 12010 | 12010 | 12020 | 12010 | 46 |
| 451 | 20240902 | 114000 | 2131967490 | 12010 | 12010 | 12010 | 12010 | 25 |
| 452 | 20240902 | 113900 | 2131667240 | 11990 | 12000 | 12000 | 11980 | 341 |
| 453 | 20240902 | 113800 | 2127578300 | 11990 | 11990 | 11990 | 11990 | 0 |
| 454 | 20240902 | 113700 | 2127578300 | 11990 | 12030 | 12030 | 11990 | 59 |
| 455 | 20240902 | 113600 | 2126870690 | 12000 | 11990 | 12030 | 11990 | 77 |
| 456 | 20240902 | 113500 | 2125944870 | 11990 | 11980 | 11990 | 11980 | 25 |
| 457 | 20240902 | 113400 | 2125645310 | 11990 | 12020 | 12020 | 11990 | 826 |
| 458 | 20240902 | 113300 | 2115727570 | 12020 | 12020 | 12020 | 12020 | 197 |
| 459 | 20240902 | 113200 | 2113359630 | 12020 | 12030 | 12040 | 12020 | 1634 |
| 460 | 20240902 | 113100 | 2093715030 | 12020 | 12020 | 12020 | 12020 | 202 |
| 461 | 20240902 | 113000 | 2091286990 | 12020 | 12020 | 12020 | 12010 | 247 |
| 462 | 20240902 | 112900 | 2088318370 | 12010 | 12000 | 12010 | 12000 | 409 |
| 463 | 20240902 | 112800 | 2083409150 | 11990 | 11990 | 11990 | 11990 | 209 |
| 464 | 20240902 | 112700 | 2080903240 | 11980 | 11970 | 11980 | 11970 | 125 |
| 465 | 20240902 | 112600 | 2079406740 | 11970 | 11980 | 11980 | 11970 | 214 |
| 466 | 20240902 | 112500 | 2076844890 | 11980 | 11970 | 11990 | 11970 | 240 |
| 467 | 20240902 | 112400 | 2073969770 | 11980 | 11960 | 11980 | 11960 | 643 |
| 468 | 20240902 | 112300 | 2066273590 | 11960 | 11950 | 11960 | 11950 | 112 |
| 469 | 20240902 | 112200 | 2064935070 | 11950 | 11930 | 11960 | 11930 | 476 |
| 470 | 20240902 | 112100 | 2059247070 | 11940 | 11920 | 11940 | 11920 | 847 |
| 471 | 20240902 | 112000 | 2049138700 | 11920 | 11920 | 11920 | 11900 | 63 |
| 472 | 20240902 | 111900 | 2048387940 | 11920 | 11900 | 11920 | 11900 | 332 |
| 473 | 20240902 | 111800 | 2044433350 | 11900 | 11900 | 11900 | 11900 | 10 |
| 474 | 20240902 | 111700 | 2044314350 | 11900 | 11860 | 11910 | 11860 | 737 |
| 475 | 20240902 | 111600 | 2035569060 | 11890 | 11880 | 11900 | 11870 | 1272 |
| 476 | 20240902 | 111500 | 2020444980 | 11850 | 11880 | 11880 | 11850 | 306 |
| 477 | 20240902 | 111400 | 2016817240 | 11860 | 11880 | 11880 | 11860 | 205 |
| 478 | 20240902 | 111300 | 2014383190 | 11850 | 11880 | 11880 | 11850 | 111 |
| 479 | 20240902 | 111200 | 2013067510 | 11830 | 11880 | 11890 | 11820 | 2122 |
| 480 | 20240902 | 111100 | 1987952830 | 11860 | 11860 | 11890 | 11860 | 163 |
| 481 | 20240902 | 111000 | 1986018750 | 11860 | 11900 | 11900 | 11860 | 455 |
| 482 | 20240902 | 110900 | 1980621030 | 11890 | 11890 | 11890 | 11870 | 856 |
| 483 | 20240902 | 110800 | 1970450860 | 11890 | 11930 | 11930 | 11890 | 828 |
| 484 | 20240902 | 110700 | 1960585210 | 11940 | 11940 | 11940 | 11940 | 155 |
| 485 | 20240902 | 110600 | 1958734510 | 11940 | 11940 | 11940 | 11940 | 202 |
| 486 | 20240902 | 110500 | 1956322630 | 11970 | 11970 | 11970 | 11970 | 1 |
| 487 | 20240902 | 110400 | 1956310660 | 11970 | 11990 | 11990 | 11970 | 628 |
| 488 | 20240902 | 110300 | 1948790980 | 11980 | 11980 | 11980 | 11980 | 19 |
| 489 | 20240902 | 110200 | 1948563360 | 11960 | 11950 | 11960 | 11940 | 106 |
| 490 | 20240902 | 110100 | 1947297310 | 11950 | 11980 | 11980 | 11950 | 142 |
| 491 | 20240902 | 110000 | 1945597420 | 11960 | 11960 | 11960 | 11960 | 1 |
| 492 | 20240902 | 105900 | 1945585460 | 11960 | 12000 | 12000 | 11960 | 286 |
| 493 | 20240902 | 105800 | 1942160200 | 12000 | 12000 | 12020 | 12000 | 612 |
| 494 | 20240902 | 105700 | 1934813280 | 12000 | 11960 | 12000 | 11960 | 717 |
| 495 | 20240902 | 105600 | 1926236480 | 11960 | 11970 | 11980 | 11960 | 178 |
| 496 | 20240902 | 105500 | 1924105870 | 11970 | 11940 | 11970 | 11940 | 58 |
| 497 | 20240902 | 105400 | 1923411860 | 11960 | 11940 | 11960 | 11930 | 219 |
| 498 | 20240902 | 105300 | 1920795970 | 11940 | 12000 | 12000 | 11940 | 310 |
| 499 | 20240902 | 105200 | 1917092240 | 11940 | 11970 | 11970 | 11940 | 640 |
| 500 | 20240902 | 105100 | 1909438850 | 11970 | 12020 | 12020 | 11970 | 624 |
| 501 | 20240902 | 105000 | 1901951990 | 12040 | 12020 | 12040 | 12020 | 59 |
| 502 | 20240902 | 104900 | 1901241810 | 11990 | 12030 | 12040 | 11990 | 1000 |
| 503 | 20240902 | 104800 | 1889216070 | 12030 | 12040 | 12040 | 12030 | 621 |
| 504 | 20240902 | 104700 | 1881744050 | 12030 | 12030 | 12040 | 12030 | 143 |
| 505 | 20240902 | 104600 | 1880023430 | 12050 | 12020 | 12060 | 12020 | 2012 |
| 506 | 20240902 | 104500 | 1855766730 | 12020 | 12020 | 12040 | 12020 | 599 |
| 507 | 20240902 | 104400 | 1848561910 | 12020 | 11980 | 12020 | 11980 | 1374 |
| 508 | 20240902 | 104300 | 1832082430 | 11970 | 11950 | 11970 | 11950 | 953 |
| 509 | 20240902 | 104200 | 1820678540 | 11950 | 11990 | 11990 | 11950 | 488 |
| 510 | 20240902 | 104100 | 1814845820 | 12000 | 11980 | 12000 | 11940 | 2013 |
| 511 | 20240902 | 104000 | 1790788280 | 11980 | 12000 | 12000 | 11980 | 251 |
| 512 | 20240902 | 103900 | 1787778540 | 12000 | 12010 | 12020 | 12000 | 307 |
| 513 | 20240902 | 103800 | 1784090920 | 12020 | 12040 | 12040 | 12020 | 264 |
| 514 | 20240902 | 103700 | 1780917140 | 12040 | 12050 | 12060 | 11990 | 1719 |
| 515 | 20240902 | 103600 | 1760198350 | 12040 | 11970 | 12040 | 11970 | 1631 |
| 516 | 20240902 | 103500 | 1740631710 | 11970 | 11970 | 11970 | 11960 | 578 |
| 517 | 20240902 | 103400 | 1733716530 | 11990 | 12010 | 12010 | 11970 | 517 |
| 518 | 20240902 | 103300 | 1727512210 | 12010 | 12090 | 12090 | 12010 | 569 |
| 519 | 20240902 | 103200 | 1720669590 | 12090 | 12020 | 12090 | 12000 | 4505 |
| 520 | 20240902 | 103100 | 1666377040 | 12010 | 12040 | 12050 | 12000 | 880 |
| 521 | 20240902 | 103000 | 1655806150 | 12040 | 12070 | 12070 | 12040 | 557 |
| 522 | 20240902 | 102900 | 1649094390 | 12080 | 12040 | 12080 | 12040 | 1183 |
| 523 | 20240902 | 102800 | 1634824380 | 12040 | 12000 | 12050 | 12000 | 1657 |
| 524 | 20240902 | 102700 | 1614895640 | 12010 | 12000 | 12010 | 12000 | 89 |
| 525 | 20240902 | 102600 | 1613827600 | 12010 | 12000 | 12010 | 11990 | 746 |
| 526 | 20240902 | 102500 | 1604869300 | 12010 | 12010 | 12010 | 12010 | 10 |
| 527 | 20240902 | 102400 | 1604749200 | 11970 | 11960 | 11970 | 11940 | 1253 |
| 528 | 20240902 | 102300 | 1589770130 | 11970 | 11970 | 11970 | 11970 | 2 |
| 529 | 20240902 | 102200 | 1589746190 | 11970 | 12020 | 12020 | 11940 | 1472 |
| 530 | 20240902 | 102100 | 1572107010 | 12060 | 12040 | 12080 | 12040 | 2529 |
| 531 | 20240902 | 102000 | 1541627260 | 12040 | 11990 | 12050 | 11990 | 2028 |
| 532 | 20240902 | 101900 | 1517278930 | 12000 | 12000 | 12020 | 11990 | 1988 |
| 533 | 20240902 | 101800 | 1493420520 | 11990 | 11940 | 11990 | 11940 | 2436 |
| 534 | 20240902 | 101700 | 1464265950 | 11940 | 11930 | 11940 | 11930 | 528 |
| 535 | 20240902 | 101600 | 1457965460 | 11930 | 11920 | 11930 | 11920 | 947 |
| 536 | 20240902 | 101500 | 1446674980 | 11920 | 11920 | 11920 | 11910 | 266 |
| 537 | 20240902 | 101400 | 1443505610 | 11920 | 11880 | 11920 | 11870 | 1167 |
| 538 | 20240902 | 101300 | 1429619600 | 11880 | 11830 | 11880 | 11820 | 1022 |
| 539 | 20240902 | 101200 | 1417499560 | 11830 | 11790 | 11830 | 11790 | 1026 |
| 540 | 20240902 | 101100 | 1405379110 | 11790 | 11790 | 11800 | 11790 | 838 |
| 541 | 20240902 | 101000 | 1395499060 | 11790 | 11750 | 11790 | 11740 | 120 |
| 542 | 20240902 | 100900 | 1394089040 | 11750 | 11760 | 11760 | 11730 | 732 |
| 543 | 20240902 | 100800 | 1385491090 | 11750 | 11720 | 11750 | 11720 | 488 |
| 544 | 20240902 | 100700 | 1379764370 | 11720 | 11720 | 11730 | 11720 | 402 |
| 545 | 20240902 | 100600 | 1375052130 | 11730 | 11740 | 11740 | 11720 | 1243 |
| 546 | 20240902 | 100500 | 1360464920 | 11750 | 11770 | 11770 | 11740 | 1601 |
| 547 | 20240902 | 100400 | 1341645690 | 11770 | 11810 | 11810 | 11770 | 538 |
| 548 | 20240902 | 100300 | 1335307910 | 11800 | 11790 | 11800 | 11760 | 794 |
| 549 | 20240902 | 100200 | 1325940260 | 11760 | 11770 | 11790 | 11760 | 1040 |
| 550 | 20240902 | 100100 | 1313704190 | 11770 | 11760 | 11790 | 11760 | 329 |
| 551 | 20240902 | 100000 | 1309832680 | 11780 | 11800 | 11810 | 11780 | 389 |
| 552 | 20240902 | 095900 | 1305249170 | 11800 | 11790 | 11800 | 11770 | 1143 |
| 553 | 20240902 | 095800 | 1291788830 | 11790 | 11810 | 11820 | 11790 | 834 |
| 554 | 20240902 | 095700 | 1281943730 | 11820 | 11820 | 11820 | 11810 | 41 |
| 555 | 20240902 | 095600 | 1281459150 | 11820 | 11800 | 11830 | 11800 | 378 |
| 556 | 20240902 | 095500 | 1276997540 | 11800 | 11810 | 11830 | 11780 | 509 |
| 557 | 20240902 | 095400 | 1270992880 | 11810 | 11860 | 11860 | 11810 | 996 |
| 558 | 20240902 | 095300 | 1259215910 | 11850 | 11840 | 11870 | 11840 | 1217 |
| 559 | 20240902 | 095200 | 1244783470 | 11850 | 11840 | 11850 | 11840 | 434 |
| 560 | 20240902 | 095100 | 1239644870 | 11860 | 11880 | 11890 | 11850 | 551 |
| 561 | 20240902 | 095000 | 1233104840 | 11890 | 11880 | 11940 | 11870 | 1297 |
| 562 | 20240902 | 094900 | 1217682530 | 11880 | 11810 | 12190 | 11810 | 15055 |
| 563 | 20240902 | 094800 | 1037613820 | 11810 | 11780 | 11810 | 11760 | 6868 |
| 564 | 20240902 | 094700 | 956669420 | 11780 | 11800 | 11800 | 11780 | 1269 |
| 565 | 20240902 | 094600 | 941703390 | 11790 | 11770 | 11800 | 11770 | 3887 |
| 566 | 20240902 | 094500 | 895899820 | 11770 | 11730 | 11780 | 11730 | 4137 |
| 567 | 20240902 | 094400 | 847265790 | 11700 | 11740 | 11740 | 11700 | 1834 |
| 568 | 20240902 | 094300 | 825767130 | 11740 | 11730 | 11750 | 11730 | 2576 |
| 569 | 20240902 | 094200 | 795532210 | 11720 | 11700 | 11720 | 11690 | 2321 |
| 570 | 20240902 | 094100 | 768367430 | 11690 | 11600 | 11690 | 11600 | 9054 |
| 571 | 20240902 | 094000 | 662903280 | 11600 | 11610 | 11630 | 11600 | 1994 |
| 572 | 20240902 | 093900 | 639754640 | 11610 | 11630 | 11630 | 11610 | 207 |
| 573 | 20240902 | 093800 | 637348490 | 11640 | 11580 | 11640 | 11580 | 2557 |
| 574 | 20240902 | 093700 | 607634960 | 11590 | 11600 | 11600 | 11590 | 247 |
| 575 | 20240902 | 093600 | 604770170 | 11600 | 11600 | 11620 | 11570 | 482 |
| 576 | 20240902 | 093500 | 599184070 | 11600 | 11530 | 11610 | 11530 | 18164 |
| 577 | 20240902 | 093400 | 389195470 | 11530 | 11520 | 11530 | 11520 | 677 |
| 578 | 20240902 | 093300 | 381391810 | 11440 | 11520 | 11530 | 11430 | 1216 |
| 579 | 20240902 | 093200 | 367477000 | 11420 | 11470 | 11540 | 11420 | 2200 |
| 580 | 20240902 | 093100 | 342166120 | 11470 | 11440 | 11470 | 11440 | 386 |
| 581 | 20240902 | 093000 | 337741700 | 11480 | 11480 | 11490 | 11440 | 765 |
| 582 | 20240902 | 092900 | 328981580 | 11480 | 11450 | 11480 | 11450 | 319 |
| 583 | 20240902 | 092800 | 325328340 | 11410 | 11450 | 11450 | 11410 | 7 |
| 584 | 20240902 | 092700 | 325248230 | 11450 | 11450 | 11480 | 11450 | 694 |
| 585 | 20240902 | 092600 | 317289540 | 11490 | 11480 | 11490 | 11450 | 386 |
| 586 | 20240902 | 092500 | 312869010 | 11460 | 11460 | 11480 | 11460 | 363 |
| 587 | 20240902 | 092400 | 308707810 | 11470 | 11450 | 11470 | 11450 | 518 |
| 588 | 20240902 | 092300 | 302771670 | 11450 | 11410 | 11450 | 11410 | 141 |
| 589 | 20240902 | 092200 | 301160030 | 11410 | 11470 | 11470 | 11410 | 439 |
| 590 | 20240902 | 092100 | 296134430 | 11480 | 11500 | 11500 | 11480 | 335 |
| 591 | 20240902 | 092000 | 292285400 | 11480 | 11480 | 11520 | 11470 | 631 |
| 592 | 20240902 | 091900 | 285037230 | 11490 | 11510 | 11530 | 11490 | 712 |
| 593 | 20240902 | 091800 | 276838540 | 11510 | 11500 | 11510 | 11500 | 1804 |
| 594 | 20240902 | 091700 | 256074760 | 11510 | 11480 | 11560 | 11460 | 403 |
| 595 | 20240902 | 091600 | 251425720 | 11460 | 11430 | 11500 | 11420 | 2295 |
| 596 | 20240902 | 091500 | 225105900 | 11430 | 11390 | 11440 | 11380 | 1169 |
| 597 | 20240902 | 091400 | 211766920 | 11430 | 11380 | 11430 | 11360 | 2086 |
| 598 | 20240902 | 091300 | 187958890 | 11400 | 11370 | 11400 | 11370 | 220 |
| 599 | 20240902 | 091200 | 185455300 | 11370 | 11390 | 11390 | 11360 | 725 |
| 600 | 20240902 | 091100 | 177200640 | 11390 | 11430 | 11440 | 11370 | 1542 |
| 601 | 20240902 | 091000 | 159617970 | 11430 | 11400 | 11430 | 11400 | 899 |
| 602 | 20240902 | 090900 | 149360470 | 11360 | 11400 | 11410 | 11350 | 1299 |
| 603 | 20240902 | 090800 | 134559300 | 11400 | 11320 | 11400 | 11320 | 2360 |
| 604 | 20240902 | 090700 | 107745340 | 11320 | 11290 | 11320 | 11290 | 404 |
| 605 | 20240902 | 090600 | 103176600 | 11340 | 11270 | 11360 | 11270 | 2706 |
| 606 | 20240902 | 090500 | 72553820 | 11270 | 11180 | 11270 | 11180 | 605 |
| 607 | 20240902 | 090400 | 65753060 | 11240 | 11250 | 11250 | 11160 | 2544 |
| 608 | 20240902 | 090300 | 37182310 | 11210 | 11210 | 11250 | 11150 | 442 |
| 609 | 20240902 | 090200 | 32221810 | 11200 | 11200 | 11200 | 11200 | 263 |
| 610 | 20240902 | 090100 | 29276210 | 11200 | 11120 | 11200 | 11120 | 830 |
| 611 | 20240902 | 090000 | 19982240 | 11200 | 11170 | 11200 | 11110 | 1790 |