32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 191400 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 1305 |
| 3 | 20240905 | 191300 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 4 | 20240905 | 191200 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 5 | 20240905 | 191100 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 6 | 20240905 | 191000 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 7 | 20240905 | 190900 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 8 | 20240905 | 190800 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 9 | 20240905 | 190700 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 10 | 20240905 | 190600 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 11 | 20240905 | 190500 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 12 | 20240905 | 190400 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 13 | 20240905 | 190300 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 14 | 20240905 | 190200 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 15 | 20240905 | 190100 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 16 | 20240905 | 190000 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 17 | 20240905 | 185900 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 18 | 20240905 | 185800 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 19 | 20240905 | 185700 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 20 | 20240905 | 185600 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 21 | 20240905 | 185500 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 22 | 20240905 | 185400 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 23 | 20240905 | 185300 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 24 | 20240905 | 185200 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 25 | 20240905 | 185100 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 26 | 20240905 | 185000 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 27 | 20240905 | 184900 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 28 | 20240905 | 184800 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 29 | 20240905 | 184700 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 30 | 20240905 | 184600 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 31 | 20240905 | 184500 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 32 | 20240905 | 184400 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 1305 |
| 33 | 20240905 | 184300 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 34 | 20240905 | 184200 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 35 | 20240905 | 184100 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 36 | 20240905 | 184000 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 37 | 20240905 | 183900 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 38 | 20240905 | 183800 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 39 | 20240905 | 183700 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 40 | 20240905 | 183600 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 41 | 20240905 | 183500 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 42 | 20240905 | 183400 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 43 | 20240905 | 183300 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 44 | 20240905 | 183200 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 45 | 20240905 | 183100 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 46 | 20240905 | 183000 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 47 | 20240905 | 182900 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 48 | 20240905 | 182800 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 49 | 20240905 | 182700 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 50 | 20240905 | 182600 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 51 | 20240905 | 182500 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 52 | 20240905 | 182400 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 53 | 20240905 | 182300 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 54 | 20240905 | 182200 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 55 | 20240905 | 182100 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 56 | 20240905 | 182000 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 57 | 20240905 | 181900 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 58 | 20240905 | 181800 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 59 | 20240905 | 181700 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 60 | 20240905 | 181600 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 61 | 20240905 | 181500 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 62 | 20240905 | 181400 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 1305 |
| 63 | 20240905 | 181300 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 64 | 20240905 | 181200 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 65 | 20240905 | 181100 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 66 | 20240905 | 181000 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 67 | 20240905 | 180900 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 68 | 20240905 | 180800 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 69 | 20240905 | 180700 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 70 | 20240905 | 180600 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 71 | 20240905 | 180500 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 72 | 20240905 | 180400 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 73 | 20240905 | 180300 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 74 | 20240905 | 180200 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 75 | 20240905 | 180100 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 76 | 20240905 | 180000 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 77 | 20240905 | 175900 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 78 | 20240905 | 175800 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 79 | 20240905 | 175700 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 80 | 20240905 | 175600 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 81 | 20240905 | 175500 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 82 | 20240905 | 175400 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 83 | 20240905 | 175300 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 84 | 20240905 | 175200 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 85 | 20240905 | 175100 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 86 | 20240905 | 175000 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 87 | 20240905 | 174900 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 88 | 20240905 | 174800 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 89 | 20240905 | 174700 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 90 | 20240905 | 174600 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 91 | 20240905 | 174500 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 92 | 20240905 | 174400 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 1305 |
| 93 | 20240905 | 174300 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 94 | 20240905 | 174200 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 95 | 20240905 | 174100 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 96 | 20240905 | 174000 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 97 | 20240905 | 173900 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 98 | 20240905 | 173800 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 99 | 20240905 | 173700 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 100 | 20240905 | 173600 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 101 | 20240905 | 173500 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 102 | 20240905 | 173400 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 103 | 20240905 | 173300 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 104 | 20240905 | 173200 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 105 | 20240905 | 173100 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 106 | 20240905 | 173000 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 107 | 20240905 | 172900 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 108 | 20240905 | 172800 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 109 | 20240905 | 172700 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 110 | 20240905 | 172600 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 111 | 20240905 | 172500 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 112 | 20240905 | 172400 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 113 | 20240905 | 172300 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 114 | 20240905 | 172200 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 115 | 20240905 | 172100 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 116 | 20240905 | 172000 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 117 | 20240905 | 171900 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 118 | 20240905 | 171800 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 119 | 20240905 | 171700 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 120 | 20240905 | 171600 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 121 | 20240905 | 171500 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 122 | 20240905 | 171400 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 1305 |
| 123 | 20240905 | 171300 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 124 | 20240905 | 171200 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 125 | 20240905 | 171100 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 126 | 20240905 | 171000 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 127 | 20240905 | 170900 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 128 | 20240905 | 170800 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 129 | 20240905 | 170700 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 130 | 20240905 | 170600 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 131 | 20240905 | 170500 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 132 | 20240905 | 170400 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 133 | 20240905 | 170300 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 134 | 20240905 | 170200 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 135 | 20240905 | 170100 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 136 | 20240905 | 170000 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 137 | 20240905 | 165900 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 138 | 20240905 | 165800 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 139 | 20240905 | 165700 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 140 | 20240905 | 165600 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 141 | 20240905 | 165500 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 142 | 20240905 | 165400 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 143 | 20240905 | 165300 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 144 | 20240905 | 165200 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 145 | 20240905 | 165100 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 146 | 20240905 | 165000 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 147 | 20240905 | 164900 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 148 | 20240905 | 164800 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 149 | 20240905 | 164700 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 150 | 20240905 | 164600 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 151 | 20240905 | 164500 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 152 | 20240905 | 164400 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 1305 |
| 153 | 20240905 | 164300 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 154 | 20240905 | 164200 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 155 | 20240905 | 164100 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 156 | 20240905 | 164000 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 157 | 20240905 | 163900 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 158 | 20240905 | 163800 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 159 | 20240905 | 163700 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 160 | 20240905 | 163600 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 161 | 20240905 | 163500 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 162 | 20240905 | 163400 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 163 | 20240905 | 163300 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 164 | 20240905 | 163200 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 165 | 20240905 | 163100 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 166 | 20240905 | 163000 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 167 | 20240905 | 162900 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 168 | 20240905 | 162800 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 169 | 20240905 | 162700 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 170 | 20240905 | 162600 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 171 | 20240905 | 162500 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 172 | 20240905 | 162400 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 173 | 20240905 | 162300 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 174 | 20240905 | 162200 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 175 | 20240905 | 162100 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 176 | 20240905 | 162000 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 177 | 20240905 | 161900 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 178 | 20240905 | 161800 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 179 | 20240905 | 161700 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 180 | 20240905 | 161600 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 181 | 20240905 | 161500 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 182 | 20240905 | 161400 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 1305 |
| 183 | 20240905 | 161300 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 184 | 20240905 | 161200 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 185 | 20240905 | 161100 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 186 | 20240905 | 161000 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 187 | 20240905 | 160900 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 188 | 20240905 | 160800 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 189 | 20240905 | 160700 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 190 | 20240905 | 160600 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 191 | 20240905 | 160500 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 192 | 20240905 | 160400 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 193 | 20240905 | 160300 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 194 | 20240905 | 160200 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 195 | 20240905 | 160100 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 196 | 20240905 | 160000 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 197 | 20240905 | 155900 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 198 | 20240905 | 155800 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 199 | 20240905 | 155700 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 200 | 20240905 | 155600 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 201 | 20240905 | 155500 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 202 | 20240905 | 155400 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 203 | 20240905 | 155300 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 204 | 20240905 | 155200 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 205 | 20240905 | 155100 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 206 | 20240905 | 155000 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 207 | 20240905 | 154900 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 208 | 20240905 | 154800 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 209 | 20240905 | 154700 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 210 | 20240905 | 154600 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 211 | 20240905 | 154500 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 212 | 20240905 | 154400 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 1305 |
| 213 | 20240905 | 154300 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 214 | 20240905 | 154200 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 215 | 20240905 | 154100 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 216 | 20240905 | 154000 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 217 | 20240905 | 153900 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 218 | 20240905 | 153800 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 219 | 20240905 | 153700 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 220 | 20240905 | 153600 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 221 | 20240905 | 153500 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 222 | 20240905 | 153400 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 223 | 20240905 | 153300 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 224 | 20240905 | 153200 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 225 | 20240905 | 153100 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 0 |
| 226 | 20240905 | 153000 | 1787610310 | 18780 | 18780 | 18780 | 18780 | 1305 |
| 227 | 20240905 | 152900 | 1763102410 | 18810 | 18810 | 18810 | 18810 | 0 |
| 228 | 20240905 | 152800 | 1763102410 | 18810 | 18810 | 18810 | 18810 | 0 |
| 229 | 20240905 | 152700 | 1763102410 | 18810 | 18810 | 18810 | 18810 | 0 |
| 230 | 20240905 | 152600 | 1763102410 | 18810 | 18810 | 18810 | 18810 | 0 |
| 231 | 20240905 | 152500 | 1763102410 | 18810 | 18810 | 18810 | 18810 | 0 |
| 232 | 20240905 | 152400 | 1763102410 | 18810 | 18810 | 18810 | 18810 | 0 |
| 233 | 20240905 | 152300 | 1763102410 | 18810 | 18810 | 18810 | 18810 | 0 |
| 234 | 20240905 | 152200 | 1763102410 | 18810 | 18810 | 18810 | 18810 | 0 |
| 235 | 20240905 | 152100 | 1763102410 | 18810 | 18810 | 18810 | 18810 | 0 |
| 236 | 20240905 | 152000 | 1763102410 | 18810 | 18810 | 18810 | 18810 | 0 |
| 237 | 20240905 | 151900 | 1763102410 | 18810 | 18790 | 18810 | 18780 | 497 |
| 238 | 20240905 | 151800 | 1753766650 | 18810 | 18770 | 18820 | 18770 | 154 |
| 239 | 20240905 | 151700 | 1750875070 | 18830 | 18780 | 18830 | 18770 | 35 |
| 240 | 20240905 | 151600 | 1750217740 | 18780 | 18750 | 18780 | 18750 | 81 |
| 241 | 20240905 | 151500 | 1748698960 | 18710 | 18750 | 18750 | 18710 | 1679 |
| 242 | 20240905 | 151400 | 1717277400 | 18750 | 18780 | 18780 | 18750 | 144 |
| 243 | 20240905 | 151300 | 1714574550 | 18790 | 18770 | 18790 | 18770 | 31 |
| 244 | 20240905 | 151200 | 1713992660 | 18790 | 18780 | 18790 | 18780 | 100 |
| 245 | 20240905 | 151100 | 1712114060 | 18770 | 18800 | 18800 | 18770 | 241 |
| 246 | 20240905 | 151000 | 1707586340 | 18840 | 18800 | 18840 | 18800 | 408 |
| 247 | 20240905 | 150900 | 1699915900 | 18850 | 18810 | 18850 | 18800 | 13 |
| 248 | 20240905 | 150800 | 1699671170 | 18850 | 18800 | 18850 | 18800 | 31 |
| 249 | 20240905 | 150700 | 1699088320 | 18800 | 18790 | 18800 | 18790 | 173 |
| 250 | 20240905 | 150600 | 1695835930 | 18790 | 18790 | 18790 | 18790 | 287 |
| 251 | 20240905 | 150500 | 1690443200 | 18790 | 18750 | 18790 | 18750 | 23 |
| 252 | 20240905 | 150400 | 1690011150 | 18750 | 18730 | 18750 | 18730 | 80 |
| 253 | 20240905 | 150300 | 1688511450 | 18730 | 18720 | 18730 | 18720 | 207 |
| 254 | 20240905 | 150200 | 1684636240 | 18730 | 18730 | 18730 | 18730 | 95 |
| 255 | 20240905 | 150100 | 1682856890 | 18720 | 18660 | 18720 | 18660 | 12 |
| 256 | 20240905 | 150000 | 1682632570 | 18700 | 18720 | 18720 | 18700 | 118 |
| 257 | 20240905 | 145900 | 1680425950 | 18650 | 18730 | 18730 | 18650 | 56 |
| 258 | 20240905 | 145800 | 1679377970 | 18650 | 18730 | 18730 | 18650 | 5 |
| 259 | 20240905 | 145700 | 1679284640 | 18730 | 18730 | 18730 | 18730 | 1 |
| 260 | 20240905 | 145600 | 1679265910 | 18650 | 18730 | 18730 | 18650 | 205 |
| 261 | 20240905 | 145500 | 1675439950 | 18690 | 18730 | 18730 | 18690 | 66 |
| 262 | 20240905 | 145400 | 1674206050 | 18700 | 18730 | 18730 | 18700 | 309 |
| 263 | 20240905 | 145300 | 1668427310 | 18730 | 18730 | 18730 | 18730 | 100 |
| 264 | 20240905 | 145200 | 1666554310 | 18740 | 18740 | 18740 | 18740 | 1 |
| 265 | 20240905 | 145100 | 1666535570 | 18740 | 18750 | 18750 | 18740 | 17 |
| 266 | 20240905 | 145000 | 1666216830 | 18730 | 18710 | 18730 | 18710 | 94 |
| 267 | 20240905 | 144900 | 1664456560 | 18710 | 18710 | 18710 | 18710 | 4 |
| 268 | 20240905 | 144800 | 1664381720 | 18720 | 18720 | 18720 | 18700 | 493 |
| 269 | 20240905 | 144700 | 1655159870 | 18730 | 18730 | 18730 | 18730 | 1 |
| 270 | 20240905 | 144600 | 1655141140 | 18730 | 18730 | 18730 | 18730 | 0 |
| 271 | 20240905 | 144500 | 1655141140 | 18730 | 18720 | 18730 | 18720 | 21 |
| 272 | 20240905 | 144400 | 1654747950 | 18730 | 18740 | 18740 | 18730 | 17 |
| 273 | 20240905 | 144300 | 1654429430 | 18740 | 18740 | 18740 | 18740 | 0 |
| 274 | 20240905 | 144200 | 1654429430 | 18740 | 18740 | 18740 | 18740 | 4 |
| 275 | 20240905 | 144100 | 1654354470 | 18730 | 18730 | 18730 | 18730 | 4 |
| 276 | 20240905 | 144000 | 1654279550 | 18760 | 18750 | 18760 | 18750 | 24 |
| 277 | 20240905 | 143900 | 1653829370 | 18750 | 18750 | 18750 | 18750 | 12 |
| 278 | 20240905 | 143800 | 1653604370 | 18750 | 18750 | 18760 | 18750 | 19 |
| 279 | 20240905 | 143700 | 1653248110 | 18760 | 18720 | 18760 | 18700 | 96 |
| 280 | 20240905 | 143600 | 1651451710 | 18710 | 18690 | 18710 | 18690 | 5 |
| 281 | 20240905 | 143500 | 1651358240 | 18650 | 18690 | 18690 | 18650 | 54 |
| 282 | 20240905 | 143400 | 1650350980 | 18690 | 18670 | 18690 | 18670 | 72 |
| 283 | 20240905 | 143300 | 1649005390 | 18680 | 18650 | 18680 | 18640 | 247 |
| 284 | 20240905 | 143200 | 1644396290 | 18650 | 18630 | 18650 | 18630 | 807 |
| 285 | 20240905 | 143100 | 1629359240 | 18610 | 18610 | 18610 | 18610 | 4 |
| 286 | 20240905 | 143000 | 1629284800 | 18610 | 18600 | 18610 | 18600 | 964 |
| 287 | 20240905 | 142900 | 1611346220 | 18600 | 18590 | 18600 | 18590 | 66 |
| 288 | 20240905 | 142800 | 1610119270 | 18590 | 18590 | 18590 | 18590 | 9 |
| 289 | 20240905 | 142700 | 1609951960 | 18590 | 18590 | 18590 | 18590 | 75 |
| 290 | 20240905 | 142600 | 1608557710 | 18600 | 18600 | 18600 | 18590 | 470 |
| 291 | 20240905 | 142500 | 1599815960 | 18600 | 18600 | 18600 | 18600 | 71 |
| 292 | 20240905 | 142400 | 1598495360 | 18610 | 18620 | 18630 | 18610 | 1283 |
| 293 | 20240905 | 142300 | 1574612880 | 18630 | 18620 | 18630 | 18620 | 1089 |
| 294 | 20240905 | 142200 | 1554334700 | 18620 | 18620 | 18620 | 18620 | 66 |
| 295 | 20240905 | 142100 | 1553105780 | 18630 | 18620 | 18630 | 18620 | 15 |
| 296 | 20240905 | 142000 | 1552826470 | 18630 | 18620 | 18630 | 18610 | 38 |
| 297 | 20240905 | 141900 | 1552118940 | 18620 | 18610 | 18620 | 18610 | 160 |
| 298 | 20240905 | 141800 | 1549141200 | 18620 | 18620 | 18630 | 18620 | 28 |
| 299 | 20240905 | 141700 | 1548619830 | 18620 | 18630 | 18630 | 18620 | 131 |
| 300 | 20240905 | 141600 | 1546180500 | 18630 | 18630 | 18630 | 18630 | 15 |
| 301 | 20240905 | 141500 | 1545901050 | 18630 | 18620 | 18630 | 18620 | 72 |
| 302 | 20240905 | 141400 | 1544560400 | 18630 | 18630 | 18630 | 18620 | 101 |
| 303 | 20240905 | 141300 | 1542679390 | 18630 | 18630 | 18630 | 18610 | 49 |
| 304 | 20240905 | 141200 | 1541767160 | 18610 | 18630 | 18630 | 18610 | 457 |
| 305 | 20240905 | 141100 | 1533259220 | 18620 | 18620 | 18620 | 18620 | 87 |
| 306 | 20240905 | 141000 | 1531639280 | 18620 | 18630 | 18630 | 18620 | 509 |
| 307 | 20240905 | 140900 | 1522161540 | 18630 | 18650 | 18660 | 18630 | 1112 |
| 308 | 20240905 | 140800 | 1501435070 | 18650 | 18660 | 18660 | 18650 | 126 |
| 309 | 20240905 | 140700 | 1499085150 | 18660 | 18660 | 18660 | 18660 | 310 |
| 310 | 20240905 | 140600 | 1493300550 | 18670 | 18670 | 18670 | 18660 | 10 |
| 311 | 20240905 | 140500 | 1493113930 | 18670 | 18670 | 18670 | 18660 | 480 |
| 312 | 20240905 | 140400 | 1484153060 | 18670 | 18670 | 18670 | 18670 | 14 |
| 313 | 20240905 | 140300 | 1483891680 | 18670 | 18700 | 18700 | 18670 | 12 |
| 314 | 20240905 | 140200 | 1483667400 | 18700 | 18670 | 18700 | 18670 | 23 |
| 315 | 20240905 | 140100 | 1483237630 | 18670 | 18680 | 18680 | 18670 | 311 |
| 316 | 20240905 | 140000 | 1477430610 | 18680 | 18680 | 18680 | 18680 | 14 |
| 317 | 20240905 | 135900 | 1477169090 | 18710 | 18700 | 18710 | 18690 | 34 |
| 318 | 20240905 | 135800 | 1476533570 | 18710 | 18710 | 18710 | 18710 | 2 |
| 319 | 20240905 | 135700 | 1476496150 | 18720 | 18710 | 18720 | 18710 | 68 |
| 320 | 20240905 | 135600 | 1475223820 | 18720 | 18720 | 18720 | 18720 | 0 |
| 321 | 20240905 | 135500 | 1475223820 | 18720 | 18720 | 18720 | 18720 | 23 |
| 322 | 20240905 | 135400 | 1474793260 | 18720 | 18720 | 18720 | 18720 | 3 |
| 323 | 20240905 | 135300 | 1474737100 | 18720 | 18690 | 18720 | 18690 | 53 |
| 324 | 20240905 | 135200 | 1473746060 | 18680 | 18700 | 18700 | 18680 | 377 |
| 325 | 20240905 | 135100 | 1466702850 | 18700 | 18700 | 18700 | 18680 | 24 |
| 326 | 20240905 | 135000 | 1466254130 | 18670 | 18670 | 18670 | 18670 | 46 |
| 327 | 20240905 | 134900 | 1465395310 | 18670 | 18660 | 18670 | 18660 | 25 |
| 328 | 20240905 | 134800 | 1464928610 | 18660 | 18670 | 18670 | 18660 | 28 |
| 329 | 20240905 | 134700 | 1464406120 | 18710 | 18660 | 18710 | 18660 | 44 |
| 330 | 20240905 | 134600 | 1463585030 | 18660 | 18670 | 18670 | 18660 | 203 |
| 331 | 20240905 | 134500 | 1459795820 | 18650 | 18730 | 18740 | 18650 | 1685 |
| 332 | 20240905 | 134400 | 1428282290 | 18730 | 18750 | 18750 | 18730 | 166 |
| 333 | 20240905 | 134300 | 1425172010 | 18740 | 18760 | 18760 | 18740 | 621 |
| 334 | 20240905 | 134200 | 1413528550 | 18770 | 18760 | 18770 | 18760 | 691 |
| 335 | 20240905 | 134100 | 1400565260 | 18770 | 18780 | 18780 | 18770 | 399 |
| 336 | 20240905 | 134000 | 1393075620 | 18790 | 18790 | 18800 | 18790 | 83 |
| 337 | 20240905 | 133900 | 1391516040 | 18800 | 18800 | 18800 | 18780 | 16 |
| 338 | 20240905 | 133800 | 1391215370 | 18780 | 18790 | 18790 | 18780 | 69 |
| 339 | 20240905 | 133700 | 1389918970 | 18790 | 18800 | 18810 | 18790 | 21 |
| 340 | 20240905 | 133600 | 1389524170 | 18800 | 18780 | 18800 | 18780 | 104 |
| 341 | 20240905 | 133500 | 1387569170 | 18770 | 18810 | 18810 | 18770 | 10 |
| 342 | 20240905 | 133400 | 1387381270 | 18800 | 18830 | 18830 | 18760 | 4012 |
| 343 | 20240905 | 133300 | 1311998790 | 18800 | 18810 | 18840 | 18800 | 1123 |
| 344 | 20240905 | 133200 | 1290875730 | 18810 | 18810 | 18810 | 18810 | 3 |
| 345 | 20240905 | 133100 | 1290819300 | 18840 | 18810 | 18840 | 18810 | 573 |
| 346 | 20240905 | 133000 | 1280039670 | 18810 | 18820 | 18820 | 18810 | 690 |
| 347 | 20240905 | 132900 | 1267054710 | 18820 | 18830 | 18830 | 18820 | 725 |
| 348 | 20240905 | 132800 | 1253403340 | 18840 | 18840 | 18840 | 18840 | 10 |
| 349 | 20240905 | 132700 | 1253214940 | 18840 | 18840 | 18840 | 18840 | 0 |
| 350 | 20240905 | 132600 | 1253214940 | 18840 | 18840 | 18840 | 18840 | 2 |
| 351 | 20240905 | 132500 | 1253177260 | 18850 | 18850 | 18850 | 18830 | 76 |
| 352 | 20240905 | 132400 | 1251744740 | 18830 | 18830 | 18830 | 18830 | 4 |
| 353 | 20240905 | 132300 | 1251669420 | 18850 | 18850 | 18850 | 18850 | 1 |
| 354 | 20240905 | 132200 | 1251650570 | 18830 | 18830 | 18830 | 18830 | 1 |
| 355 | 20240905 | 132100 | 1251631740 | 18860 | 18860 | 18860 | 18860 | 0 |
| 356 | 20240905 | 132000 | 1251631740 | 18860 | 18820 | 18860 | 18820 | 6 |
| 357 | 20240905 | 131900 | 1251518740 | 18820 | 18820 | 18820 | 18820 | 9 |
| 358 | 20240905 | 131800 | 1251349360 | 18820 | 18830 | 18830 | 18820 | 62 |
| 359 | 20240905 | 131700 | 1250182360 | 18820 | 18820 | 18820 | 18820 | 4 |
| 360 | 20240905 | 131600 | 1250107080 | 18820 | 18830 | 18830 | 18820 | 65 |
| 361 | 20240905 | 131500 | 1248883560 | 18830 | 18820 | 18830 | 18820 | 137 |
| 362 | 20240905 | 131400 | 1246304460 | 18830 | 18830 | 18830 | 18830 | 0 |
| 363 | 20240905 | 131300 | 1246304460 | 18830 | 18830 | 18830 | 18830 | 0 |
| 364 | 20240905 | 131200 | 1246304460 | 18830 | 18830 | 18830 | 18830 | 5 |
| 365 | 20240905 | 131100 | 1246210310 | 18820 | 18820 | 18820 | 18820 | 72 |
| 366 | 20240905 | 131000 | 1244855270 | 18820 | 18820 | 18820 | 18820 | 15 |
| 367 | 20240905 | 130900 | 1244572970 | 18820 | 18820 | 18820 | 18820 | 0 |
| 368 | 20240905 | 130800 | 1244572970 | 18820 | 18820 | 18820 | 18820 | 20 |
| 369 | 20240905 | 130700 | 1244196570 | 18820 | 18820 | 18820 | 18820 | 62 |
| 370 | 20240905 | 130600 | 1243029730 | 18830 | 18830 | 18830 | 18830 | 0 |
| 371 | 20240905 | 130500 | 1243029730 | 18830 | 18830 | 18830 | 18830 | 1 |
| 372 | 20240905 | 130400 | 1243010900 | 18830 | 18830 | 18830 | 18830 | 1 |
| 373 | 20240905 | 130300 | 1242992070 | 18810 | 18830 | 18830 | 18810 | 367 |
| 374 | 20240905 | 130200 | 1236088150 | 18830 | 18830 | 18830 | 18830 | 0 |
| 375 | 20240905 | 130100 | 1236088150 | 18830 | 18830 | 18830 | 18830 | 43 |
| 376 | 20240905 | 130000 | 1235278460 | 18830 | 18820 | 18830 | 18810 | 242 |
| 377 | 20240905 | 125900 | 1230726410 | 18810 | 18810 | 18810 | 18810 | 51 |
| 378 | 20240905 | 125800 | 1229767100 | 18830 | 18810 | 18830 | 18810 | 4 |
| 379 | 20240905 | 125700 | 1229691800 | 18830 | 18830 | 18830 | 18830 | 4 |
| 380 | 20240905 | 125600 | 1229616480 | 18810 | 18830 | 18830 | 18810 | 1080 |
| 381 | 20240905 | 125500 | 1209290810 | 18830 | 18830 | 18830 | 18830 | 20 |
| 382 | 20240905 | 125400 | 1208914210 | 18830 | 18850 | 18850 | 18830 | 50 |
| 383 | 20240905 | 125300 | 1207972190 | 18900 | 18900 | 18900 | 18900 | 0 |
| 384 | 20240905 | 125200 | 1207972190 | 18900 | 18900 | 18900 | 18900 | 2 |
| 385 | 20240905 | 125100 | 1207934390 | 18900 | 18900 | 18900 | 18900 | 2 |
| 386 | 20240905 | 125000 | 1207896590 | 18900 | 18830 | 18900 | 18830 | 12 |
| 387 | 20240905 | 124900 | 1207669860 | 18810 | 18810 | 18810 | 18810 | 117 |
| 388 | 20240905 | 124800 | 1205469090 | 18820 | 18900 | 18900 | 18820 | 23 |
| 389 | 20240905 | 124700 | 1205035790 | 18900 | 18900 | 18900 | 18900 | 1 |
| 390 | 20240905 | 124600 | 1205016890 | 18810 | 18830 | 18830 | 18810 | 55 |
| 391 | 20240905 | 124500 | 1203981790 | 18840 | 18840 | 18840 | 18810 | 189 |
| 392 | 20240905 | 124400 | 1200424930 | 18850 | 18850 | 18850 | 18850 | 29 |
| 393 | 20240905 | 124300 | 1199878280 | 18910 | 18880 | 18960 | 18810 | 7016 |
| 394 | 20240905 | 124200 | 1067856990 | 18970 | 18970 | 18970 | 18970 | 0 |
| 395 | 20240905 | 124100 | 1067856990 | 18970 | 18970 | 18970 | 18970 | 0 |
| 396 | 20240905 | 124000 | 1067856990 | 18970 | 18970 | 18970 | 18970 | 10 |
| 397 | 20240905 | 123900 | 1067667290 | 18980 | 18980 | 18980 | 18980 | 0 |
| 398 | 20240905 | 123800 | 1067667290 | 18980 | 18980 | 18980 | 18980 | 10 |
| 399 | 20240905 | 123700 | 1067477490 | 18860 | 18860 | 18860 | 18860 | 62 |
| 400 | 20240905 | 123600 | 1066308170 | 18860 | 18980 | 18980 | 18860 | 212 |
| 401 | 20240905 | 123500 | 1062309730 | 18980 | 18870 | 18980 | 18870 | 39 |
| 402 | 20240905 | 123400 | 1061573360 | 18860 | 18870 | 18870 | 18860 | 324 |
| 403 | 20240905 | 123300 | 1055460460 | 18880 | 18890 | 18980 | 18880 | 327 |
| 404 | 20240905 | 123200 | 1049285600 | 18880 | 18880 | 18880 | 18880 | 0 |
| 405 | 20240905 | 123100 | 1049285600 | 18880 | 18880 | 18880 | 18880 | 0 |
| 406 | 20240905 | 123000 | 1049285600 | 18880 | 18920 | 18920 | 18880 | 292 |
| 407 | 20240905 | 122900 | 1043772230 | 18880 | 18880 | 18880 | 18880 | 0 |
| 408 | 20240905 | 122800 | 1043772230 | 18880 | 18880 | 18880 | 18880 | 0 |
| 409 | 20240905 | 122700 | 1043772230 | 18880 | 18880 | 18880 | 18880 | 0 |
| 410 | 20240905 | 122600 | 1043772230 | 18880 | 18890 | 18890 | 18880 | 62 |
| 411 | 20240905 | 122500 | 1042601520 | 18880 | 18880 | 18880 | 18880 | 101 |
| 412 | 20240905 | 122400 | 1040694640 | 18880 | 18880 | 18880 | 18880 | 0 |
| 413 | 20240905 | 122300 | 1040694640 | 18880 | 18880 | 18880 | 18880 | 61 |
| 414 | 20240905 | 122200 | 1039542960 | 18890 | 18890 | 18890 | 18890 | 233 |
| 415 | 20240905 | 122100 | 1035141590 | 18890 | 18890 | 18890 | 18890 | 0 |
| 416 | 20240905 | 122000 | 1035141590 | 18890 | 18890 | 18890 | 18890 | 0 |
| 417 | 20240905 | 121900 | 1035141590 | 18890 | 18900 | 18900 | 18890 | 62 |
| 418 | 20240905 | 121800 | 1033970390 | 18890 | 18890 | 18890 | 18890 | 0 |
| 419 | 20240905 | 121700 | 1033970390 | 18890 | 18890 | 18890 | 18890 | 0 |
| 420 | 20240905 | 121600 | 1033970390 | 18890 | 18890 | 18890 | 18890 | 0 |
| 421 | 20240905 | 121500 | 1033970390 | 18890 | 18900 | 18900 | 18890 | 62 |
| 422 | 20240905 | 121400 | 1032798680 | 18900 | 18950 | 18950 | 18900 | 344 |
| 423 | 20240905 | 121300 | 1026293800 | 18950 | 18900 | 18950 | 18900 | 25 |
| 424 | 20240905 | 121200 | 1025821250 | 18950 | 18950 | 18950 | 18950 | 0 |
| 425 | 20240905 | 121100 | 1025821250 | 18950 | 18910 | 18950 | 18910 | 298 |
| 426 | 20240905 | 121000 | 1020181190 | 18910 | 18910 | 18910 | 18910 | 57 |
| 427 | 20240905 | 120900 | 1019103320 | 18910 | 18930 | 18930 | 18910 | 188 |
| 428 | 20240905 | 120800 | 1015546770 | 18930 | 18940 | 18940 | 18930 | 3 |
| 429 | 20240905 | 120700 | 1015489960 | 18950 | 18950 | 18950 | 18950 | 0 |
| 430 | 20240905 | 120600 | 1015489960 | 18950 | 18950 | 18950 | 18950 | 1 |
| 431 | 20240905 | 120500 | 1015471010 | 18960 | 18960 | 18960 | 18960 | 0 |
| 432 | 20240905 | 120400 | 1015471010 | 18960 | 18960 | 18960 | 18960 | 0 |
| 433 | 20240905 | 120300 | 1015471010 | 18960 | 18970 | 18970 | 18960 | 25 |
| 434 | 20240905 | 120200 | 1014996880 | 18990 | 18990 | 18990 | 18990 | 0 |
| 435 | 20240905 | 120100 | 1014996880 | 18990 | 18990 | 18990 | 18990 | 1 |
| 436 | 20240905 | 120000 | 1014977890 | 18970 | 19030 | 19030 | 18970 | 433 |
| 437 | 20240905 | 115900 | 1006756820 | 19020 | 19020 | 19020 | 19020 | 2 |
| 438 | 20240905 | 115800 | 1006718780 | 19000 | 19020 | 19020 | 19000 | 82 |
| 439 | 20240905 | 115700 | 1005159160 | 19030 | 19030 | 19030 | 19030 | 20 |
| 440 | 20240905 | 115600 | 1004778560 | 19030 | 19040 | 19040 | 19030 | 49 |
| 441 | 20240905 | 115500 | 1003845700 | 19040 | 19050 | 19050 | 19040 | 21 |
| 442 | 20240905 | 115400 | 1003445750 | 19060 | 19060 | 19060 | 19060 | 20 |
| 443 | 20240905 | 115300 | 1003064550 | 19190 | 19050 | 19190 | 19050 | 158 |
| 444 | 20240905 | 115200 | 1000053710 | 19060 | 19060 | 19200 | 19060 | 81 |
| 445 | 20240905 | 115100 | 998507500 | 19220 | 19220 | 19220 | 19210 | 134 |
| 446 | 20240905 | 115000 | 995932140 | 19220 | 19220 | 19220 | 19220 | 2 |
| 447 | 20240905 | 114900 | 995893700 | 19230 | 19210 | 19240 | 19210 | 437 |
| 448 | 20240905 | 114800 | 987497080 | 19220 | 19000 | 19240 | 19000 | 680 |
| 449 | 20240905 | 114700 | 974460900 | 18990 | 19170 | 19170 | 18990 | 299 |
| 450 | 20240905 | 114600 | 968774130 | 19030 | 19280 | 19280 | 19030 | 121 |
| 451 | 20240905 | 114500 | 966467960 | 19290 | 19010 | 19290 | 19000 | 708 |
| 452 | 20240905 | 114400 | 952867920 | 18980 | 19020 | 19020 | 18980 | 32 |
| 453 | 20240905 | 114300 | 952259470 | 19300 | 18970 | 19300 | 18970 | 3101 |
| 454 | 20240905 | 114200 | 892880040 | 18980 | 18900 | 18980 | 18900 | 95 |
| 455 | 20240905 | 114100 | 891080930 | 18990 | 18990 | 18990 | 18990 | 84 |
| 456 | 20240905 | 114000 | 889485770 | 18990 | 18990 | 18990 | 18990 | 1 |
| 457 | 20240905 | 113900 | 889466780 | 18900 | 18900 | 18900 | 18900 | 24 |
| 458 | 20240905 | 113800 | 889013180 | 18900 | 18910 | 18910 | 18900 | 39 |
| 459 | 20240905 | 113700 | 888275770 | 18910 | 18910 | 18910 | 18910 | 24 |
| 460 | 20240905 | 113600 | 887821930 | 18910 | 18890 | 18910 | 18890 | 263 |
| 461 | 20240905 | 113500 | 882851440 | 18890 | 18870 | 18890 | 18870 | 200 |
| 462 | 20240905 | 113400 | 879076080 | 18870 | 18880 | 18880 | 18870 | 10 |
| 463 | 20240905 | 113300 | 878887300 | 18880 | 18880 | 18880 | 18880 | 16 |
| 464 | 20240905 | 113200 | 878585220 | 18880 | 18850 | 18880 | 18850 | 190 |
| 465 | 20240905 | 113100 | 875001420 | 18830 | 18830 | 18830 | 18830 | 4 |
| 466 | 20240905 | 113000 | 874926100 | 18860 | 18860 | 18860 | 18860 | 1 |
| 467 | 20240905 | 112900 | 874907240 | 18820 | 18830 | 18830 | 18820 | 50 |
| 468 | 20240905 | 112800 | 873966230 | 18820 | 18820 | 18820 | 18820 | 134 |
| 469 | 20240905 | 112700 | 871444350 | 18820 | 18820 | 18820 | 18820 | 39 |
| 470 | 20240905 | 112600 | 870710370 | 18870 | 18870 | 18870 | 18870 | 14 |
| 471 | 20240905 | 112500 | 870446190 | 18870 | 18870 | 18870 | 18870 | 1 |
| 472 | 20240905 | 112400 | 870427320 | 18810 | 18810 | 18810 | 18810 | 632 |
| 473 | 20240905 | 112300 | 858539400 | 18880 | 18810 | 18880 | 18810 | 690 |
| 474 | 20240905 | 112200 | 845560390 | 18810 | 18810 | 18810 | 18810 | 100 |
| 475 | 20240905 | 112100 | 843679390 | 18810 | 18810 | 18820 | 18810 | 96 |
| 476 | 20240905 | 112000 | 841873620 | 18810 | 18820 | 18820 | 18810 | 21 |
| 477 | 20240905 | 111900 | 841478410 | 18820 | 18850 | 18850 | 18820 | 272 |
| 478 | 20240905 | 111800 | 836358520 | 18870 | 18870 | 18870 | 18870 | 0 |
| 479 | 20240905 | 111700 | 836358520 | 18870 | 18880 | 18880 | 18870 | 24 |
| 480 | 20240905 | 111600 | 835905440 | 18890 | 18890 | 18890 | 18890 | 0 |
| 481 | 20240905 | 111500 | 835905440 | 18890 | 18890 | 18890 | 18890 | 1 |
| 482 | 20240905 | 111400 | 835886550 | 18820 | 18820 | 18820 | 18820 | 1 |
| 483 | 20240905 | 111300 | 835867730 | 18890 | 18810 | 18890 | 18810 | 19 |
| 484 | 20240905 | 111200 | 835510260 | 18810 | 18820 | 18820 | 18810 | 76 |
| 485 | 20240905 | 111100 | 834080400 | 18900 | 18900 | 18900 | 18900 | 101 |
| 486 | 20240905 | 111000 | 832171500 | 18810 | 18800 | 18900 | 18800 | 1070 |
| 487 | 20240905 | 110900 | 812055300 | 18800 | 18870 | 18870 | 18800 | 4785 |
| 488 | 20240905 | 110800 | 721962330 | 18920 | 18920 | 18920 | 18870 | 3735 |
| 489 | 20240905 | 110700 | 651389260 | 18920 | 18930 | 18930 | 18920 | 211 |
| 490 | 20240905 | 110600 | 647395040 | 18930 | 18930 | 18930 | 18930 | 26 |
| 491 | 20240905 | 110500 | 646902860 | 18920 | 18920 | 18920 | 18920 | 0 |
| 492 | 20240905 | 110400 | 646902860 | 18920 | 19010 | 19010 | 18920 | 66 |
| 493 | 20240905 | 110300 | 645653870 | 18920 | 18930 | 18930 | 18920 | 17 |
| 494 | 20240905 | 110200 | 645332190 | 19010 | 19010 | 19010 | 19010 | 4 |
| 495 | 20240905 | 110100 | 645256150 | 18930 | 18920 | 18930 | 18910 | 208 |
| 496 | 20240905 | 110000 | 641321390 | 18920 | 18920 | 18920 | 18920 | 76 |
| 497 | 20240905 | 105900 | 639883470 | 18920 | 18920 | 18920 | 18920 | 4 |
| 498 | 20240905 | 105800 | 639807790 | 18910 | 18910 | 18910 | 18910 | 96 |
| 499 | 20240905 | 105700 | 637992430 | 18900 | 18910 | 18910 | 18900 | 55 |
| 500 | 20240905 | 105600 | 636952870 | 18910 | 18920 | 18920 | 18910 | 25 |
| 501 | 20240905 | 105500 | 636480070 | 18900 | 18900 | 18900 | 18900 | 27 |
| 502 | 20240905 | 105400 | 635969770 | 18920 | 18910 | 18920 | 18900 | 384 |
| 503 | 20240905 | 105300 | 628711850 | 18890 | 18900 | 18900 | 18890 | 150 |
| 504 | 20240905 | 105200 | 625878050 | 18900 | 18930 | 18930 | 18900 | 501 |
| 505 | 20240905 | 105100 | 616403720 | 18930 | 18920 | 18930 | 18920 | 65 |
| 506 | 20240905 | 105000 | 615173570 | 18920 | 18960 | 18960 | 18920 | 1970 |
| 507 | 20240905 | 104900 | 577844890 | 18950 | 18990 | 18990 | 18950 | 1223 |
| 508 | 20240905 | 104800 | 554655800 | 19000 | 19010 | 19010 | 19000 | 567 |
| 509 | 20240905 | 104700 | 543880430 | 19010 | 19040 | 19040 | 19010 | 694 |
| 510 | 20240905 | 104600 | 530678130 | 19050 | 19060 | 19060 | 19040 | 1066 |
| 511 | 20240905 | 104500 | 510376620 | 19060 | 19070 | 19070 | 19060 | 34 |
| 512 | 20240905 | 104400 | 509728480 | 19060 | 19060 | 19060 | 19060 | 1 |
| 513 | 20240905 | 104300 | 509709420 | 19060 | 19050 | 19060 | 19050 | 138 |
| 514 | 20240905 | 104200 | 507080330 | 19050 | 19050 | 19050 | 19050 | 58 |
| 515 | 20240905 | 104100 | 505975430 | 19050 | 19050 | 19050 | 19050 | 49 |
| 516 | 20240905 | 104000 | 505041980 | 19060 | 19060 | 19060 | 19060 | 0 |
| 517 | 20240905 | 103900 | 505041980 | 19060 | 19050 | 19060 | 19050 | 83 |
| 518 | 20240905 | 103800 | 503460030 | 19060 | 19060 | 19060 | 19060 | 1 |
| 519 | 20240905 | 103700 | 503440970 | 19060 | 19070 | 19070 | 19060 | 159 |
| 520 | 20240905 | 103600 | 500409950 | 19080 | 19080 | 19080 | 19080 | 15 |
| 521 | 20240905 | 103500 | 500123750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 522 | 20240905 | 103400 | 500123750 | 19100 | 19100 | 19100 | 19100 | 10 |
| 523 | 20240905 | 103300 | 499932750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 524 | 20240905 | 103200 | 499932750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 525 | 20240905 | 103100 | 499932750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 526 | 20240905 | 103000 | 499932750 | 19100 | 19100 | 19100 | 19100 | 189 |
| 527 | 20240905 | 102900 | 496322850 | 19100 | 19110 | 19110 | 19100 | 8 |
| 528 | 20240905 | 102800 | 496170000 | 19100 | 19100 | 19100 | 19100 | 561 |
| 529 | 20240905 | 102700 | 485454900 | 19100 | 19130 | 19130 | 19100 | 921 |
| 530 | 20240905 | 102600 | 467845990 | 19130 | 19140 | 19140 | 19130 | 63 |
| 531 | 20240905 | 102500 | 466640700 | 19160 | 19160 | 19160 | 19160 | 0 |
| 532 | 20240905 | 102400 | 466640700 | 19160 | 19170 | 19170 | 19130 | 64 |
| 533 | 20240905 | 102300 | 465415650 | 19170 | 19170 | 19170 | 19170 | 42 |
| 534 | 20240905 | 102200 | 464610510 | 19180 | 19180 | 19180 | 19180 | 1 |
| 535 | 20240905 | 102100 | 464591330 | 19180 | 19180 | 19180 | 19180 | 0 |
| 536 | 20240905 | 102000 | 464591330 | 19180 | 19180 | 19180 | 19180 | 1 |
| 537 | 20240905 | 101900 | 464572150 | 19130 | 19130 | 19130 | 19130 | 0 |
| 538 | 20240905 | 101800 | 464572150 | 19130 | 19130 | 19130 | 19130 | 0 |
| 539 | 20240905 | 101700 | 464572150 | 19130 | 19130 | 19130 | 19130 | 100 |
| 540 | 20240905 | 101600 | 462659150 | 19130 | 19140 | 19180 | 19120 | 456 |
| 541 | 20240905 | 101500 | 453931420 | 19140 | 19180 | 19180 | 19140 | 668 |
| 542 | 20240905 | 101400 | 441135740 | 19190 | 19190 | 19190 | 19190 | 10 |
| 543 | 20240905 | 101300 | 440943840 | 19180 | 19150 | 19180 | 19150 | 151 |
| 544 | 20240905 | 101200 | 438050660 | 19180 | 19180 | 19180 | 19180 | 268 |
| 545 | 20240905 | 101100 | 432910420 | 19180 | 19190 | 19190 | 19180 | 264 |
| 546 | 20240905 | 101000 | 427846890 | 19190 | 19190 | 19190 | 19190 | 198 |
| 547 | 20240905 | 100900 | 424047270 | 19220 | 19190 | 19220 | 19190 | 64 |
| 548 | 20240905 | 100800 | 422817610 | 19220 | 19220 | 19220 | 19220 | 2 |
| 549 | 20240905 | 100700 | 422779170 | 19230 | 19230 | 19230 | 19230 | 0 |
| 550 | 20240905 | 100600 | 422779170 | 19230 | 19230 | 19230 | 19230 | 35 |
| 551 | 20240905 | 100500 | 422106120 | 19190 | 19190 | 19190 | 19190 | 92 |
| 552 | 20240905 | 100400 | 420340640 | 19190 | 19230 | 19230 | 19190 | 546 |
| 553 | 20240905 | 100300 | 409860050 | 19230 | 19240 | 19240 | 19230 | 203 |
| 554 | 20240905 | 100200 | 405954720 | 19240 | 19240 | 19240 | 19240 | 228 |
| 555 | 20240905 | 100100 | 401568000 | 19240 | 19240 | 19240 | 19240 | 145 |
| 556 | 20240905 | 100000 | 398778200 | 19240 | 19240 | 19240 | 19240 | 90 |
| 557 | 20240905 | 095900 | 397046600 | 19240 | 19240 | 19240 | 19240 | 10 |
| 558 | 20240905 | 095800 | 396854200 | 19240 | 19240 | 19240 | 19240 | 0 |
| 559 | 20240905 | 095700 | 396854200 | 19240 | 19240 | 19240 | 19240 | 4 |
| 560 | 20240905 | 095600 | 396777240 | 19250 | 19250 | 19250 | 19250 | 0 |
| 561 | 20240905 | 095500 | 396777240 | 19250 | 19250 | 19250 | 19250 | 1 |
| 562 | 20240905 | 095400 | 396757990 | 19250 | 19200 | 19250 | 19200 | 221 |
| 563 | 20240905 | 095300 | 392504790 | 19200 | 19190 | 19200 | 19190 | 130 |
| 564 | 20240905 | 095200 | 390009790 | 19190 | 19250 | 19250 | 19190 | 1216 |
| 565 | 20240905 | 095100 | 366654070 | 19270 | 19270 | 19270 | 19270 | 110 |
| 566 | 20240905 | 095000 | 364534370 | 19270 | 19270 | 19270 | 19270 | 0 |
| 567 | 20240905 | 094900 | 364534370 | 19270 | 19280 | 19280 | 19270 | 5 |
| 568 | 20240905 | 094800 | 364438000 | 19280 | 19260 | 19280 | 19260 | 220 |
| 569 | 20240905 | 094700 | 360197690 | 19240 | 19230 | 19240 | 19230 | 246 |
| 570 | 20240905 | 094600 | 355465610 | 19230 | 19190 | 19230 | 19180 | 768 |
| 571 | 20240905 | 094500 | 340721160 | 19200 | 19180 | 19200 | 19180 | 219 |
| 572 | 20240905 | 094400 | 336518100 | 19150 | 19150 | 19150 | 19150 | 0 |
| 573 | 20240905 | 094300 | 336518100 | 19150 | 19140 | 19150 | 19140 | 518 |
| 574 | 20240905 | 094200 | 326598580 | 19130 | 19130 | 19130 | 19130 | 5 |
| 575 | 20240905 | 094100 | 326502930 | 19140 | 19160 | 19160 | 19120 | 279 |
| 576 | 20240905 | 094000 | 321161870 | 19160 | 19190 | 19210 | 19160 | 642 |
| 577 | 20240905 | 093900 | 308836520 | 19160 | 19160 | 19160 | 19160 | 106 |
| 578 | 20240905 | 093800 | 306805560 | 19160 | 19160 | 19160 | 19160 | 31 |
| 579 | 20240905 | 093700 | 306211600 | 19160 | 19170 | 19170 | 19160 | 106 |
| 580 | 20240905 | 093600 | 304180630 | 19180 | 19200 | 19200 | 19160 | 329 |
| 581 | 20240905 | 093500 | 297869610 | 19210 | 19220 | 19220 | 19190 | 23 |
| 582 | 20240905 | 093400 | 297427590 | 19230 | 19210 | 19230 | 19210 | 42 |
| 583 | 20240905 | 093300 | 296620750 | 19210 | 19180 | 19210 | 19180 | 241 |
| 584 | 20240905 | 093200 | 291997020 | 19180 | 19180 | 19180 | 19180 | 1 |
| 585 | 20240905 | 093100 | 291977840 | 19180 | 19170 | 19180 | 19170 | 43 |
| 586 | 20240905 | 093000 | 291153140 | 19160 | 19170 | 19180 | 19160 | 98 |
| 587 | 20240905 | 092900 | 289275040 | 19170 | 19140 | 19170 | 19140 | 7 |
| 588 | 20240905 | 092800 | 289140930 | 19140 | 19160 | 19170 | 19140 | 379 |
| 589 | 20240905 | 092700 | 281877340 | 19170 | 19160 | 19170 | 19160 | 12 |
| 590 | 20240905 | 092600 | 281647360 | 19170 | 19150 | 19170 | 19140 | 244 |
| 591 | 20240905 | 092500 | 276974430 | 19140 | 19150 | 19150 | 19140 | 40 |
| 592 | 20240905 | 092400 | 276208710 | 19150 | 19150 | 19150 | 19150 | 0 |
| 593 | 20240905 | 092300 | 276208710 | 19150 | 19150 | 19150 | 19150 | 469 |
| 594 | 20240905 | 092200 | 267227360 | 19150 | 19100 | 19150 | 19100 | 1010 |
| 595 | 20240905 | 092100 | 247914290 | 19110 | 19110 | 19110 | 19110 | 11 |
| 596 | 20240905 | 092000 | 247704080 | 19110 | 19120 | 19120 | 19110 | 56 |
| 597 | 20240905 | 091900 | 246633880 | 19110 | 19010 | 19110 | 19010 | 826 |
| 598 | 20240905 | 091800 | 230857180 | 19010 | 19000 | 19010 | 19000 | 8 |
| 599 | 20240905 | 091700 | 230705150 | 19070 | 18960 | 19070 | 18960 | 132 |
| 600 | 20240905 | 091600 | 228202010 | 18960 | 18960 | 18960 | 18960 | 103 |
| 601 | 20240905 | 091500 | 226249130 | 18960 | 18970 | 18970 | 18960 | 66 |
| 602 | 20240905 | 091400 | 224997360 | 18970 | 19030 | 19030 | 18970 | 527 |
| 603 | 20240905 | 091300 | 214998550 | 18950 | 18950 | 18950 | 18950 | 0 |
| 604 | 20240905 | 091200 | 214998550 | 18950 | 19030 | 19030 | 18950 | 524 |
| 605 | 20240905 | 091100 | 205057270 | 19090 | 19000 | 19090 | 19000 | 305 |
| 606 | 20240905 | 091000 | 199256810 | 19000 | 19030 | 19040 | 18970 | 786 |
| 607 | 20240905 | 090900 | 184324430 | 19030 | 19030 | 19030 | 18990 | 115 |
| 608 | 20240905 | 090800 | 182139980 | 19040 | 19000 | 19040 | 18990 | 287 |
| 609 | 20240905 | 090700 | 176686620 | 19000 | 19030 | 19030 | 19000 | 305 |
| 610 | 20240905 | 090600 | 170889900 | 19040 | 19050 | 19050 | 19040 | 346 |
| 611 | 20240905 | 090500 | 164298810 | 19050 | 19080 | 19080 | 19050 | 579 |
| 612 | 20240905 | 090400 | 153258280 | 19080 | 19100 | 19100 | 19060 | 136 |
| 613 | 20240905 | 090300 | 150663450 | 19100 | 19110 | 19140 | 19050 | 1160 |
| 614 | 20240905 | 090200 | 128518380 | 19110 | 19100 | 19110 | 19100 | 1040 |
| 615 | 20240905 | 090100 | 108644290 | 19100 | 19090 | 19190 | 19090 | 1827 |
| 616 | 20240905 | 090000 | 73734390 | 19090 | 18870 | 19090 | 18870 | 3905 |