32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 191400 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 1829 |
| 3 | 20240903 | 191300 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 4 | 20240903 | 191200 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 5 | 20240903 | 191100 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 6 | 20240903 | 191000 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 7 | 20240903 | 190900 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 8 | 20240903 | 190800 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 9 | 20240903 | 190700 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 10 | 20240903 | 190600 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 11 | 20240903 | 190500 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 12 | 20240903 | 190400 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 13 | 20240903 | 190300 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 14 | 20240903 | 190200 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 15 | 20240903 | 190100 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 16 | 20240903 | 190000 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 17 | 20240903 | 185900 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 18 | 20240903 | 185800 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 19 | 20240903 | 185700 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 20 | 20240903 | 185600 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 21 | 20240903 | 185500 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 22 | 20240903 | 185400 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 23 | 20240903 | 185300 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 24 | 20240903 | 185200 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 25 | 20240903 | 185100 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 26 | 20240903 | 185000 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 27 | 20240903 | 184900 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 28 | 20240903 | 184800 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 29 | 20240903 | 184700 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 30 | 20240903 | 184600 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 31 | 20240903 | 184500 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 32 | 20240903 | 184400 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 1829 |
| 33 | 20240903 | 184300 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 34 | 20240903 | 184200 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 35 | 20240903 | 184100 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 36 | 20240903 | 184000 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 37 | 20240903 | 183900 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 38 | 20240903 | 183800 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 39 | 20240903 | 183700 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 40 | 20240903 | 183600 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 41 | 20240903 | 183500 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 42 | 20240903 | 183400 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 43 | 20240903 | 183300 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 44 | 20240903 | 183200 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 45 | 20240903 | 183100 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 46 | 20240903 | 183000 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 47 | 20240903 | 182900 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 48 | 20240903 | 182800 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 49 | 20240903 | 182700 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 50 | 20240903 | 182600 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 51 | 20240903 | 182500 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 52 | 20240903 | 182400 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 53 | 20240903 | 182300 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 54 | 20240903 | 182200 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 55 | 20240903 | 182100 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 56 | 20240903 | 182000 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 57 | 20240903 | 181900 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 58 | 20240903 | 181800 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 59 | 20240903 | 181700 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 60 | 20240903 | 181600 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 61 | 20240903 | 181500 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 62 | 20240903 | 181400 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 1829 |
| 63 | 20240903 | 181300 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 64 | 20240903 | 181200 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 65 | 20240903 | 181100 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 66 | 20240903 | 181000 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 67 | 20240903 | 180900 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 68 | 20240903 | 180800 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 69 | 20240903 | 180700 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 70 | 20240903 | 180600 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 71 | 20240903 | 180500 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 72 | 20240903 | 180400 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 73 | 20240903 | 180300 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 74 | 20240903 | 180200 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 75 | 20240903 | 180100 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 76 | 20240903 | 180000 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 77 | 20240903 | 175900 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 78 | 20240903 | 175800 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 79 | 20240903 | 175700 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 80 | 20240903 | 175600 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 81 | 20240903 | 175500 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 82 | 20240903 | 175400 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 83 | 20240903 | 175300 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 84 | 20240903 | 175200 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 85 | 20240903 | 175100 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 86 | 20240903 | 175000 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 87 | 20240903 | 174900 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 88 | 20240903 | 174800 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 89 | 20240903 | 174700 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 90 | 20240903 | 174600 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 91 | 20240903 | 174500 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 92 | 20240903 | 174400 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 1829 |
| 93 | 20240903 | 174300 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 94 | 20240903 | 174200 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 95 | 20240903 | 174100 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 96 | 20240903 | 174000 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 97 | 20240903 | 173900 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 98 | 20240903 | 173800 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 99 | 20240903 | 173700 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 100 | 20240903 | 173600 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 101 | 20240903 | 173500 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 102 | 20240903 | 173400 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 103 | 20240903 | 173300 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 104 | 20240903 | 173200 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 105 | 20240903 | 173100 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 106 | 20240903 | 173000 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 107 | 20240903 | 172900 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 108 | 20240903 | 172800 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 109 | 20240903 | 172700 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 110 | 20240903 | 172600 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 111 | 20240903 | 172500 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 112 | 20240903 | 172400 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 113 | 20240903 | 172300 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 114 | 20240903 | 172200 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 115 | 20240903 | 172100 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 116 | 20240903 | 172000 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 117 | 20240903 | 171900 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 118 | 20240903 | 171800 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 119 | 20240903 | 171700 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 120 | 20240903 | 171600 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 121 | 20240903 | 171500 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 122 | 20240903 | 171400 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 1829 |
| 123 | 20240903 | 171300 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 124 | 20240903 | 171200 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 125 | 20240903 | 171100 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 126 | 20240903 | 171000 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 127 | 20240903 | 170900 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 128 | 20240903 | 170800 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 129 | 20240903 | 170700 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 130 | 20240903 | 170600 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 131 | 20240903 | 170500 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 132 | 20240903 | 170400 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 133 | 20240903 | 170300 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 134 | 20240903 | 170200 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 135 | 20240903 | 170100 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 136 | 20240903 | 170000 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 137 | 20240903 | 165900 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 138 | 20240903 | 165800 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 139 | 20240903 | 165700 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 140 | 20240903 | 165600 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 141 | 20240903 | 165500 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 142 | 20240903 | 165400 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 143 | 20240903 | 165300 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 144 | 20240903 | 165200 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 145 | 20240903 | 165100 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 146 | 20240903 | 165000 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 147 | 20240903 | 164900 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 148 | 20240903 | 164800 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 149 | 20240903 | 164700 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 150 | 20240903 | 164600 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 151 | 20240903 | 164500 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 152 | 20240903 | 164400 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 1829 |
| 153 | 20240903 | 164300 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 154 | 20240903 | 164200 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 155 | 20240903 | 164100 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 156 | 20240903 | 164000 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 157 | 20240903 | 163900 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 158 | 20240903 | 163800 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 159 | 20240903 | 163700 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 160 | 20240903 | 163600 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 161 | 20240903 | 163500 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 162 | 20240903 | 163400 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 163 | 20240903 | 163300 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 164 | 20240903 | 163200 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 165 | 20240903 | 163100 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 166 | 20240903 | 163000 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 167 | 20240903 | 162900 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 168 | 20240903 | 162800 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 169 | 20240903 | 162700 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 170 | 20240903 | 162600 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 171 | 20240903 | 162500 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 172 | 20240903 | 162400 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 173 | 20240903 | 162300 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 174 | 20240903 | 162200 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 175 | 20240903 | 162100 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 176 | 20240903 | 162000 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 177 | 20240903 | 161900 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 178 | 20240903 | 161800 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 179 | 20240903 | 161700 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 180 | 20240903 | 161600 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 181 | 20240903 | 161500 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 182 | 20240903 | 161400 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 1829 |
| 183 | 20240903 | 161300 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 184 | 20240903 | 161200 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 185 | 20240903 | 161100 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 186 | 20240903 | 161000 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 187 | 20240903 | 160900 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 188 | 20240903 | 160800 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 189 | 20240903 | 160700 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 190 | 20240903 | 160600 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 191 | 20240903 | 160500 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 192 | 20240903 | 160400 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 193 | 20240903 | 160300 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 194 | 20240903 | 160200 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 195 | 20240903 | 160100 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 196 | 20240903 | 160000 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 197 | 20240903 | 155900 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 198 | 20240903 | 155800 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 199 | 20240903 | 155700 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 200 | 20240903 | 155600 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 201 | 20240903 | 155500 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 202 | 20240903 | 155400 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 203 | 20240903 | 155300 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 204 | 20240903 | 155200 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 205 | 20240903 | 155100 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 206 | 20240903 | 155000 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 207 | 20240903 | 154900 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 208 | 20240903 | 154800 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 209 | 20240903 | 154700 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 210 | 20240903 | 154600 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 211 | 20240903 | 154500 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 212 | 20240903 | 154400 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 1829 |
| 213 | 20240903 | 154300 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 214 | 20240903 | 154200 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 215 | 20240903 | 154100 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 216 | 20240903 | 154000 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 217 | 20240903 | 153900 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 218 | 20240903 | 153800 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 219 | 20240903 | 153700 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 220 | 20240903 | 153600 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 221 | 20240903 | 153500 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 222 | 20240903 | 153400 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 223 | 20240903 | 153300 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 224 | 20240903 | 153200 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 225 | 20240903 | 153100 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 226 | 20240903 | 153000 | 1438068850 | 11860 | 11860 | 11860 | 11860 | 1829 |
| 227 | 20240903 | 152900 | 1416376910 | 11890 | 11890 | 11890 | 11890 | 0 |
| 228 | 20240903 | 152800 | 1416376910 | 11890 | 11890 | 11890 | 11890 | 0 |
| 229 | 20240903 | 152700 | 1416376910 | 11890 | 11890 | 11890 | 11890 | 0 |
| 230 | 20240903 | 152600 | 1416376910 | 11890 | 11890 | 11890 | 11890 | 0 |
| 231 | 20240903 | 152500 | 1416376910 | 11890 | 11890 | 11890 | 11890 | 0 |
| 232 | 20240903 | 152400 | 1416376910 | 11890 | 11890 | 11890 | 11890 | 0 |
| 233 | 20240903 | 152300 | 1416376910 | 11890 | 11890 | 11890 | 11890 | 0 |
| 234 | 20240903 | 152200 | 1416376910 | 11890 | 11890 | 11890 | 11890 | 0 |
| 235 | 20240903 | 152100 | 1416376910 | 11890 | 11890 | 11890 | 11890 | 0 |
| 236 | 20240903 | 152000 | 1416376910 | 11890 | 11890 | 11890 | 11890 | 0 |
| 237 | 20240903 | 151900 | 1416376910 | 11890 | 11860 | 11890 | 11860 | 3238 |
| 238 | 20240903 | 151800 | 1377884950 | 11870 | 11860 | 11880 | 11860 | 2103 |
| 239 | 20240903 | 151700 | 1352922590 | 11860 | 11860 | 11870 | 11860 | 49 |
| 240 | 20240903 | 151600 | 1352341440 | 11860 | 11860 | 11860 | 11860 | 17 |
| 241 | 20240903 | 151500 | 1352139820 | 11860 | 11900 | 11930 | 11860 | 1265 |
| 242 | 20240903 | 151400 | 1337118210 | 11900 | 11920 | 11940 | 11890 | 399 |
| 243 | 20240903 | 151300 | 1332360560 | 11920 | 11880 | 11930 | 11880 | 1565 |
| 244 | 20240903 | 151200 | 1313721890 | 11870 | 11870 | 11870 | 11860 | 373 |
| 245 | 20240903 | 151100 | 1309297750 | 11850 | 11860 | 11860 | 11850 | 5 |
| 246 | 20240903 | 151000 | 1309238480 | 11870 | 11880 | 11880 | 11850 | 8331 |
| 247 | 20240903 | 150900 | 1210413790 | 11880 | 11880 | 11880 | 11880 | 12 |
| 248 | 20240903 | 150800 | 1210271230 | 11890 | 11860 | 11900 | 11860 | 334 |
| 249 | 20240903 | 150700 | 1206298790 | 11860 | 11880 | 11880 | 11860 | 2532 |
| 250 | 20240903 | 150600 | 1176253950 | 11880 | 11890 | 11890 | 11880 | 14 |
| 251 | 20240903 | 150500 | 1176087620 | 11890 | 11880 | 11890 | 11870 | 1199 |
| 252 | 20240903 | 150400 | 1161843280 | 11880 | 11870 | 11880 | 11870 | 6 |
| 253 | 20240903 | 150300 | 1161772040 | 11880 | 11870 | 11880 | 11870 | 675 |
| 254 | 20240903 | 150200 | 1153753120 | 11880 | 11880 | 11880 | 11870 | 214 |
| 255 | 20240903 | 150100 | 1151210820 | 11870 | 11870 | 11870 | 11860 | 855 |
| 256 | 20240903 | 150000 | 1141068170 | 11870 | 11870 | 11870 | 11860 | 29 |
| 257 | 20240903 | 145900 | 1140724050 | 11860 | 11870 | 11870 | 11860 | 27 |
| 258 | 20240903 | 145800 | 1140403610 | 11860 | 11860 | 11870 | 11860 | 345 |
| 259 | 20240903 | 145700 | 1136310910 | 11870 | 11870 | 11880 | 11860 | 43 |
| 260 | 20240903 | 145600 | 1135800410 | 11870 | 11870 | 11880 | 11870 | 194 |
| 261 | 20240903 | 145500 | 1133497520 | 11860 | 11870 | 11870 | 11860 | 150 |
| 262 | 20240903 | 145400 | 1131717070 | 11870 | 11870 | 11880 | 11870 | 354 |
| 263 | 20240903 | 145300 | 1127515080 | 11880 | 11880 | 11880 | 11870 | 35 |
| 264 | 20240903 | 145200 | 1127099310 | 11870 | 11870 | 11880 | 11870 | 306 |
| 265 | 20240903 | 145100 | 1123467080 | 11880 | 11880 | 11890 | 11870 | 1380 |
| 266 | 20240903 | 145000 | 1107072230 | 11880 | 11880 | 11890 | 11880 | 55 |
| 267 | 20240903 | 144900 | 1106418580 | 11880 | 11890 | 11890 | 11880 | 731 |
| 268 | 20240903 | 144800 | 1097727020 | 11890 | 11900 | 11900 | 11890 | 83 |
| 269 | 20240903 | 144700 | 1096739840 | 11890 | 11900 | 11900 | 11890 | 51 |
| 270 | 20240903 | 144600 | 1096133320 | 11900 | 11890 | 11900 | 11890 | 14 |
| 271 | 20240903 | 144500 | 1095966740 | 11890 | 11900 | 11900 | 11890 | 797 |
| 272 | 20240903 | 144400 | 1086482470 | 11900 | 11910 | 11910 | 11900 | 24 |
| 273 | 20240903 | 144300 | 1086196680 | 11910 | 11900 | 11910 | 11900 | 17 |
| 274 | 20240903 | 144200 | 1085994240 | 11900 | 11910 | 11910 | 11900 | 23 |
| 275 | 20240903 | 144100 | 1085720420 | 11900 | 11900 | 11900 | 11900 | 5 |
| 276 | 20240903 | 144000 | 1085660920 | 11910 | 11910 | 11910 | 11900 | 155 |
| 277 | 20240903 | 143900 | 1083815570 | 11900 | 11900 | 11900 | 11900 | 9 |
| 278 | 20240903 | 143800 | 1083708470 | 11900 | 11910 | 11910 | 11900 | 17 |
| 279 | 20240903 | 143700 | 1083506030 | 11900 | 11910 | 11910 | 11900 | 225 |
| 280 | 20240903 | 143600 | 1080828400 | 11910 | 11900 | 11910 | 11900 | 14 |
| 281 | 20240903 | 143500 | 1080661790 | 11900 | 11910 | 11910 | 11900 | 19 |
| 282 | 20240903 | 143400 | 1080435510 | 11900 | 11910 | 11910 | 11900 | 33 |
| 283 | 20240903 | 143300 | 1080042520 | 11900 | 11900 | 11910 | 11900 | 23 |
| 284 | 20240903 | 143200 | 1079768690 | 11900 | 11900 | 11900 | 11900 | 5 |
| 285 | 20240903 | 143100 | 1079709190 | 11890 | 11900 | 11910 | 11890 | 1672 |
| 286 | 20240903 | 143000 | 1059816880 | 11910 | 11900 | 11910 | 11900 | 70 |
| 287 | 20240903 | 142900 | 1058983300 | 11910 | 11900 | 11910 | 11900 | 227 |
| 288 | 20240903 | 142800 | 1056281880 | 11890 | 11890 | 11890 | 11890 | 3 |
| 289 | 20240903 | 142700 | 1056246210 | 11890 | 11900 | 11900 | 11890 | 46 |
| 290 | 20240903 | 142600 | 1055698920 | 11890 | 11890 | 11890 | 11890 | 5 |
| 291 | 20240903 | 142500 | 1055639470 | 11890 | 11900 | 11900 | 11890 | 18 |
| 292 | 20240903 | 142400 | 1055425310 | 11890 | 11890 | 11890 | 11890 | 11 |
| 293 | 20240903 | 142300 | 1055294520 | 11880 | 11890 | 11900 | 11880 | 590 |
| 294 | 20240903 | 142200 | 1048279430 | 11890 | 11890 | 11890 | 11870 | 507 |
| 295 | 20240903 | 142100 | 1042251280 | 11870 | 11910 | 11910 | 11870 | 4274 |
| 296 | 20240903 | 142000 | 991469640 | 11900 | 11910 | 11910 | 11900 | 20 |
| 297 | 20240903 | 141900 | 991231480 | 11900 | 11900 | 11910 | 11900 | 15 |
| 298 | 20240903 | 141800 | 991052880 | 11910 | 11900 | 11910 | 11900 | 36 |
| 299 | 20240903 | 141700 | 990624230 | 11910 | 11890 | 11910 | 11890 | 570 |
| 300 | 20240903 | 141600 | 983841140 | 11880 | 11890 | 11890 | 11880 | 138 |
| 301 | 20240903 | 141500 | 982201410 | 11880 | 11880 | 11880 | 11880 | 211 |
| 302 | 20240903 | 141400 | 979694730 | 11890 | 11890 | 11890 | 11880 | 38 |
| 303 | 20240903 | 141300 | 979242940 | 11890 | 11880 | 11890 | 11880 | 910 |
| 304 | 20240903 | 141200 | 968430710 | 11870 | 11910 | 11910 | 11870 | 2097 |
| 305 | 20240903 | 141100 | 943522540 | 11900 | 11900 | 11910 | 11900 | 20 |
| 306 | 20240903 | 141000 | 943284390 | 11900 | 11890 | 11900 | 11890 | 879 |
| 307 | 20240903 | 140900 | 932824550 | 11890 | 11920 | 11920 | 11870 | 9853 |
| 308 | 20240903 | 140800 | 815687590 | 11920 | 11930 | 11930 | 11920 | 30 |
| 309 | 20240903 | 140700 | 815329860 | 11920 | 11920 | 11930 | 11920 | 641 |
| 310 | 20240903 | 140600 | 807688990 | 11920 | 11920 | 11930 | 11920 | 30 |
| 311 | 20240903 | 140500 | 807331220 | 11930 | 11920 | 11930 | 11920 | 21 |
| 312 | 20240903 | 140400 | 807080740 | 11930 | 11930 | 11930 | 11920 | 419 |
| 313 | 20240903 | 140300 | 802082120 | 11940 | 11930 | 11940 | 11930 | 1023 |
| 314 | 20240903 | 140200 | 789877580 | 11930 | 11930 | 11930 | 11930 | 1 |
| 315 | 20240903 | 140100 | 789865650 | 11930 | 11930 | 11940 | 11920 | 248 |
| 316 | 20240903 | 140000 | 786906900 | 11920 | 11920 | 11930 | 11920 | 24 |
| 317 | 20240903 | 135900 | 786620720 | 11920 | 11930 | 11930 | 11920 | 67 |
| 318 | 20240903 | 135800 | 785821940 | 11920 | 11920 | 11930 | 11920 | 17 |
| 319 | 20240903 | 135700 | 785619170 | 11920 | 11940 | 11940 | 11920 | 641 |
| 320 | 20240903 | 135600 | 777975940 | 11930 | 11930 | 11930 | 11930 | 0 |
| 321 | 20240903 | 135500 | 777975940 | 11930 | 11940 | 11940 | 11930 | 78 |
| 322 | 20240903 | 135400 | 777045210 | 11940 | 11930 | 11940 | 11930 | 47 |
| 323 | 20240903 | 135300 | 776484360 | 11930 | 11940 | 11950 | 11930 | 404 |
| 324 | 20240903 | 135200 | 771657970 | 11940 | 11930 | 11940 | 11930 | 21 |
| 325 | 20240903 | 135100 | 771407260 | 11950 | 11930 | 11950 | 11930 | 272 |
| 326 | 20240903 | 135000 | 768162150 | 11930 | 11940 | 11940 | 11930 | 19 |
| 327 | 20240903 | 134900 | 767935330 | 11940 | 11940 | 11940 | 11930 | 333 |
| 328 | 20240903 | 134800 | 763959330 | 11930 | 11950 | 11950 | 11930 | 65 |
| 329 | 20240903 | 134700 | 763183460 | 11960 | 11960 | 11960 | 11960 | 4 |
| 330 | 20240903 | 134600 | 763135620 | 11970 | 11960 | 11970 | 11960 | 16 |
| 331 | 20240903 | 134500 | 762944140 | 11970 | 11960 | 11970 | 11960 | 20 |
| 332 | 20240903 | 134400 | 762704800 | 11960 | 11950 | 11970 | 11950 | 661 |
| 333 | 20240903 | 134300 | 754797160 | 11940 | 11950 | 11960 | 11940 | 503 |
| 334 | 20240903 | 134200 | 748786280 | 11950 | 11940 | 11950 | 11940 | 62 |
| 335 | 20240903 | 134100 | 748045480 | 11940 | 11940 | 11940 | 11940 | 2878 |
| 336 | 20240903 | 134000 | 713682160 | 11940 | 11940 | 11940 | 11940 | 104 |
| 337 | 20240903 | 133900 | 712440400 | 11940 | 11970 | 11970 | 11930 | 4073 |
| 338 | 20240903 | 133800 | 663766860 | 11990 | 11980 | 11990 | 11970 | 26 |
| 339 | 20240903 | 133700 | 663455320 | 11980 | 11990 | 11990 | 11980 | 22 |
| 340 | 20240903 | 133600 | 663191750 | 11980 | 11980 | 11980 | 11980 | 9 |
| 341 | 20240903 | 133500 | 663083930 | 11990 | 11980 | 11990 | 11980 | 15 |
| 342 | 20240903 | 133400 | 662904090 | 11980 | 11980 | 11980 | 11980 | 1 |
| 343 | 20240903 | 133300 | 662892110 | 11970 | 11970 | 11980 | 11970 | 26 |
| 344 | 20240903 | 133200 | 662580770 | 11970 | 11970 | 11970 | 11970 | 39 |
| 345 | 20240903 | 133100 | 662113940 | 11970 | 11970 | 11970 | 11970 | 20 |
| 346 | 20240903 | 133000 | 661874540 | 11960 | 11970 | 11970 | 11960 | 9 |
| 347 | 20240903 | 132900 | 661766890 | 11980 | 11980 | 11980 | 11980 | 27 |
| 348 | 20240903 | 132800 | 661443430 | 11970 | 11970 | 11970 | 11970 | 0 |
| 349 | 20240903 | 132700 | 661443430 | 11970 | 11980 | 11980 | 11960 | 202 |
| 350 | 20240903 | 132600 | 659025500 | 11980 | 11980 | 11980 | 11980 | 15 |
| 351 | 20240903 | 132500 | 658845800 | 11980 | 11980 | 11980 | 11980 | 13 |
| 352 | 20240903 | 132400 | 658690060 | 11960 | 11980 | 11980 | 11960 | 429 |
| 353 | 20240903 | 132300 | 653551420 | 11970 | 11970 | 11970 | 11970 | 0 |
| 354 | 20240903 | 132200 | 653551420 | 11970 | 11970 | 11970 | 11970 | 32 |
| 355 | 20240903 | 132100 | 653168380 | 11960 | 11960 | 11960 | 11960 | 6 |
| 356 | 20240903 | 132000 | 653096620 | 11970 | 11970 | 11970 | 11970 | 12 |
| 357 | 20240903 | 131900 | 652952980 | 11970 | 11970 | 11970 | 11970 | 12 |
| 358 | 20240903 | 131800 | 652809340 | 11960 | 11960 | 11970 | 11960 | 148 |
| 359 | 20240903 | 131700 | 651039080 | 11960 | 11970 | 11970 | 11960 | 114 |
| 360 | 20240903 | 131600 | 649674640 | 11970 | 11970 | 11970 | 11970 | 26 |
| 361 | 20240903 | 131500 | 649363420 | 11960 | 11970 | 11970 | 11960 | 267 |
| 362 | 20240903 | 131400 | 646167700 | 11980 | 11980 | 11980 | 11980 | 19 |
| 363 | 20240903 | 131300 | 645940080 | 11980 | 11980 | 11980 | 11980 | 10 |
| 364 | 20240903 | 131200 | 645820280 | 11990 | 11990 | 11990 | 11980 | 234 |
| 365 | 20240903 | 131100 | 643016710 | 11990 | 11990 | 12000 | 11990 | 174 |
| 366 | 20240903 | 131000 | 640930320 | 11990 | 11990 | 11990 | 11990 | 0 |
| 367 | 20240903 | 130900 | 640930320 | 11990 | 11980 | 11990 | 11980 | 65 |
| 368 | 20240903 | 130800 | 640151330 | 11980 | 11990 | 11990 | 11980 | 190 |
| 369 | 20240903 | 130700 | 637873430 | 12000 | 12020 | 12020 | 11990 | 90 |
| 370 | 20240903 | 130600 | 636793270 | 12020 | 12020 | 12020 | 12010 | 25 |
| 371 | 20240903 | 130500 | 636492860 | 12020 | 12010 | 12020 | 12010 | 29 |
| 372 | 20240903 | 130400 | 636144370 | 12010 | 12010 | 12010 | 12010 | 0 |
| 373 | 20240903 | 130300 | 636144370 | 12010 | 12010 | 12020 | 12010 | 19 |
| 374 | 20240903 | 130200 | 635916060 | 12020 | 12000 | 12020 | 11990 | 440 |
| 375 | 20240903 | 130100 | 630636420 | 12000 | 12000 | 12000 | 12000 | 24 |
| 376 | 20240903 | 130000 | 630348420 | 11990 | 12020 | 12020 | 11990 | 35 |
| 377 | 20240903 | 125900 | 629928550 | 12020 | 12020 | 12020 | 12020 | 18 |
| 378 | 20240903 | 125800 | 629712190 | 12020 | 12010 | 12020 | 12010 | 111 |
| 379 | 20240903 | 125700 | 628378960 | 12000 | 11990 | 12000 | 11990 | 9 |
| 380 | 20240903 | 125600 | 628271020 | 12000 | 11990 | 12000 | 11990 | 36 |
| 381 | 20240903 | 125500 | 627839110 | 12000 | 12000 | 12000 | 12000 | 50 |
| 382 | 20240903 | 125400 | 627239110 | 12000 | 11990 | 12010 | 11990 | 227 |
| 383 | 20240903 | 125300 | 624514980 | 12000 | 12000 | 12000 | 12000 | 23 |
| 384 | 20240903 | 125200 | 624238980 | 11990 | 11990 | 12000 | 11990 | 41 |
| 385 | 20240903 | 125100 | 623747230 | 12000 | 11990 | 12000 | 11990 | 7 |
| 386 | 20240903 | 125000 | 623663290 | 11990 | 12000 | 12000 | 11990 | 77 |
| 387 | 20240903 | 124900 | 622739790 | 11990 | 11990 | 11990 | 11990 | 0 |
| 388 | 20240903 | 124800 | 622739790 | 11990 | 12010 | 12010 | 11990 | 28 |
| 389 | 20240903 | 124700 | 622403670 | 12010 | 12010 | 12010 | 12010 | 0 |
| 390 | 20240903 | 124600 | 622403670 | 12010 | 12000 | 12010 | 11990 | 452 |
| 391 | 20240903 | 124500 | 616977430 | 11990 | 11990 | 11990 | 11990 | 16 |
| 392 | 20240903 | 124400 | 616785590 | 12000 | 12000 | 12000 | 12000 | 1 |
| 393 | 20240903 | 124300 | 616773590 | 12000 | 12000 | 12000 | 12000 | 31 |
| 394 | 20240903 | 124200 | 616401590 | 12000 | 11990 | 12000 | 11990 | 10 |
| 395 | 20240903 | 124100 | 616281680 | 12000 | 11990 | 12000 | 11990 | 48 |
| 396 | 20240903 | 124000 | 615706010 | 12000 | 12000 | 12000 | 12000 | 13 |
| 397 | 20240903 | 123900 | 615550010 | 12000 | 11990 | 12000 | 11990 | 82 |
| 398 | 20240903 | 123800 | 614566670 | 12000 | 12000 | 12000 | 12000 | 0 |
| 399 | 20240903 | 123700 | 614566670 | 12000 | 12000 | 12000 | 12000 | 27 |
| 400 | 20240903 | 123600 | 614242670 | 11990 | 11990 | 11990 | 11990 | 30 |
| 401 | 20240903 | 123500 | 613882970 | 12010 | 12000 | 12010 | 12000 | 19 |
| 402 | 20240903 | 123400 | 613654960 | 11990 | 12000 | 12000 | 11990 | 1700 |
| 403 | 20240903 | 123300 | 593256960 | 12000 | 11990 | 12000 | 11980 | 83 |
| 404 | 20240903 | 123200 | 592261740 | 11990 | 11990 | 11990 | 11990 | 30 |
| 405 | 20240903 | 123100 | 591902040 | 11990 | 11990 | 11990 | 11990 | 18 |
| 406 | 20240903 | 123000 | 591686220 | 11990 | 11980 | 11990 | 11980 | 61 |
| 407 | 20240903 | 122900 | 590955170 | 11990 | 11990 | 11990 | 11990 | 21 |
| 408 | 20240903 | 122800 | 590703380 | 11990 | 12000 | 12000 | 11980 | 45 |
| 409 | 20240903 | 122700 | 590164110 | 11980 | 11980 | 11990 | 11980 | 231 |
| 410 | 20240903 | 122600 | 587394920 | 11980 | 11980 | 11990 | 11970 | 979 |
| 411 | 20240903 | 122500 | 575662430 | 11980 | 11990 | 11990 | 11970 | 230 |
| 412 | 20240903 | 122400 | 572907210 | 11970 | 11990 | 11990 | 11970 | 259 |
| 413 | 20240903 | 122300 | 569802590 | 11980 | 11980 | 11980 | 11980 | 10 |
| 414 | 20240903 | 122200 | 569682790 | 11980 | 11970 | 11980 | 11970 | 30 |
| 415 | 20240903 | 122100 | 569323490 | 11980 | 11970 | 11980 | 11970 | 10 |
| 416 | 20240903 | 122000 | 569203770 | 11970 | 11980 | 11980 | 11970 | 454 |
| 417 | 20240903 | 121900 | 563767320 | 11980 | 11980 | 11980 | 11980 | 5 |
| 418 | 20240903 | 121800 | 563707420 | 11960 | 11980 | 11980 | 11960 | 117 |
| 419 | 20240903 | 121700 | 562307790 | 11990 | 11970 | 11990 | 11960 | 1032 |
| 420 | 20240903 | 121600 | 549934590 | 11970 | 11970 | 11970 | 11970 | 0 |
| 421 | 20240903 | 121500 | 549934590 | 11970 | 11960 | 11970 | 11960 | 24 |
| 422 | 20240903 | 121400 | 549647390 | 11970 | 11960 | 11970 | 11960 | 265 |
| 423 | 20240903 | 121300 | 546477860 | 11960 | 11960 | 11980 | 11940 | 1045 |
| 424 | 20240903 | 121200 | 533993230 | 11960 | 11970 | 11980 | 11960 | 690 |
| 425 | 20240903 | 121100 | 525730780 | 11970 | 11980 | 11980 | 11960 | 35 |
| 426 | 20240903 | 121000 | 525311850 | 11980 | 11980 | 11980 | 11980 | 1 |
| 427 | 20240903 | 120900 | 525299870 | 11970 | 11960 | 11980 | 11960 | 31 |
| 428 | 20240903 | 120800 | 524928920 | 11980 | 11980 | 11980 | 11980 | 2 |
| 429 | 20240903 | 120700 | 524904960 | 11980 | 11970 | 11980 | 11970 | 27 |
| 430 | 20240903 | 120600 | 524581640 | 11960 | 11970 | 11970 | 11960 | 38 |
| 431 | 20240903 | 120500 | 524127010 | 11980 | 11980 | 11980 | 11980 | 9 |
| 432 | 20240903 | 120400 | 524019190 | 11980 | 11970 | 11980 | 11960 | 46 |
| 433 | 20240903 | 120300 | 523468500 | 11970 | 11970 | 11970 | 11960 | 26 |
| 434 | 20240903 | 120200 | 523157360 | 11970 | 11980 | 11980 | 11970 | 2 |
| 435 | 20240903 | 120100 | 523133410 | 11980 | 11970 | 12000 | 11960 | 646 |
| 436 | 20240903 | 120000 | 515384850 | 11960 | 11960 | 11970 | 11960 | 66 |
| 437 | 20240903 | 115900 | 514594990 | 11960 | 11960 | 11960 | 11960 | 0 |
| 438 | 20240903 | 115800 | 514594990 | 11960 | 11970 | 11970 | 11960 | 186 |
| 439 | 20240903 | 115700 | 512368670 | 11960 | 11960 | 11960 | 11960 | 66 |
| 440 | 20240903 | 115600 | 511579310 | 11960 | 11970 | 11970 | 11950 | 546 |
| 441 | 20240903 | 115500 | 505044780 | 11970 | 11980 | 11980 | 11970 | 42 |
| 442 | 20240903 | 115400 | 504541700 | 12000 | 11990 | 12000 | 11980 | 64 |
| 443 | 20240903 | 115300 | 503774380 | 12000 | 12000 | 12000 | 12000 | 0 |
| 444 | 20240903 | 115200 | 503774380 | 12000 | 11990 | 12000 | 11990 | 13 |
| 445 | 20240903 | 115100 | 503618480 | 12000 | 11980 | 12000 | 11980 | 31 |
| 446 | 20240903 | 115000 | 503246640 | 12000 | 12000 | 12000 | 12000 | 1 |
| 447 | 20240903 | 114900 | 503234640 | 11970 | 12000 | 12000 | 11970 | 832 |
| 448 | 20240903 | 114800 | 493252610 | 12000 | 11980 | 12000 | 11980 | 28 |
| 449 | 20240903 | 114700 | 492916930 | 11970 | 11970 | 11970 | 11970 | 7 |
| 450 | 20240903 | 114600 | 492833140 | 11970 | 11970 | 11970 | 11970 | 0 |
| 451 | 20240903 | 114500 | 492833140 | 11970 | 12000 | 12000 | 11970 | 38 |
| 452 | 20240903 | 114400 | 492377550 | 11980 | 12000 | 12000 | 11980 | 93 |
| 453 | 20240903 | 114300 | 491261750 | 12000 | 12000 | 12000 | 12000 | 1 |
| 454 | 20240903 | 114200 | 491249750 | 11970 | 11990 | 12000 | 11970 | 537 |
| 455 | 20240903 | 114100 | 484806850 | 11990 | 11980 | 12000 | 11970 | 581 |
| 456 | 20240903 | 114000 | 477838230 | 11980 | 11980 | 11980 | 11980 | 51 |
| 457 | 20240903 | 113900 | 477227250 | 11970 | 11980 | 11980 | 11970 | 145 |
| 458 | 20240903 | 113800 | 475490400 | 11980 | 11980 | 11980 | 11980 | 12 |
| 459 | 20240903 | 113700 | 475346640 | 11980 | 11980 | 11980 | 11980 | 12 |
| 460 | 20240903 | 113600 | 475202880 | 11970 | 11970 | 11980 | 11970 | 74 |
| 461 | 20240903 | 113500 | 474316550 | 11980 | 11980 | 11980 | 11980 | 31 |
| 462 | 20240903 | 113400 | 473945170 | 11970 | 11960 | 11970 | 11960 | 79 |
| 463 | 20240903 | 113300 | 472999560 | 11970 | 11960 | 11970 | 11960 | 10 |
| 464 | 20240903 | 113200 | 472879950 | 11970 | 11970 | 11970 | 11970 | 12 |
| 465 | 20240903 | 113100 | 472736310 | 11960 | 11960 | 11960 | 11960 | 10 |
| 466 | 20240903 | 113000 | 472616710 | 11960 | 11960 | 11960 | 11950 | 18 |
| 467 | 20240903 | 112900 | 472401450 | 11960 | 11970 | 11970 | 11960 | 21 |
| 468 | 20240903 | 112800 | 472150160 | 11960 | 11960 | 11960 | 11960 | 1 |
| 469 | 20240903 | 112700 | 472138200 | 11950 | 11960 | 11960 | 11950 | 9 |
| 470 | 20240903 | 112600 | 472030590 | 11970 | 11970 | 11970 | 11970 | 18 |
| 471 | 20240903 | 112500 | 471815130 | 11970 | 11970 | 11970 | 11970 | 14 |
| 472 | 20240903 | 112400 | 471647550 | 11960 | 11960 | 11960 | 11960 | 11 |
| 473 | 20240903 | 112300 | 471515990 | 11970 | 11960 | 11970 | 11950 | 545 |
| 474 | 20240903 | 112200 | 464998200 | 11940 | 11950 | 11950 | 11940 | 77 |
| 475 | 20240903 | 112100 | 464078290 | 11930 | 11940 | 11940 | 11930 | 148 |
| 476 | 20240903 | 112000 | 462312640 | 11940 | 11950 | 11950 | 11940 | 269 |
| 477 | 20240903 | 111900 | 459100610 | 11960 | 11960 | 11960 | 11960 | 20 |
| 478 | 20240903 | 111800 | 458861410 | 11940 | 11960 | 11960 | 11940 | 458 |
| 479 | 20240903 | 111700 | 453391180 | 11960 | 11960 | 11960 | 11950 | 185 |
| 480 | 20240903 | 111600 | 451178790 | 11960 | 11960 | 11960 | 11960 | 13 |
| 481 | 20240903 | 111500 | 451023310 | 11960 | 11950 | 11960 | 11950 | 22 |
| 482 | 20240903 | 111400 | 450760290 | 11950 | 11950 | 11950 | 11950 | 0 |
| 483 | 20240903 | 111300 | 450760290 | 11950 | 11960 | 11960 | 11940 | 218 |
| 484 | 20240903 | 111200 | 448153310 | 11960 | 11950 | 11960 | 11940 | 32 |
| 485 | 20240903 | 111100 | 447770920 | 11960 | 11960 | 11960 | 11960 | 26 |
| 486 | 20240903 | 111000 | 447459960 | 11960 | 11960 | 11960 | 11960 | 2 |
| 487 | 20240903 | 110900 | 447436040 | 11960 | 11960 | 11960 | 11950 | 41 |
| 488 | 20240903 | 110800 | 446945780 | 11950 | 11950 | 11950 | 11950 | 6 |
| 489 | 20240903 | 110700 | 446874080 | 11950 | 11950 | 11950 | 11950 | 6 |
| 490 | 20240903 | 110600 | 446802380 | 11940 | 11960 | 11960 | 11940 | 24 |
| 491 | 20240903 | 110500 | 446515560 | 11960 | 11960 | 11960 | 11960 | 1 |
| 492 | 20240903 | 110400 | 446503600 | 11940 | 11950 | 11960 | 11940 | 51 |
| 493 | 20240903 | 110300 | 445894050 | 11950 | 11960 | 11960 | 11950 | 30 |
| 494 | 20240903 | 110200 | 445535430 | 11960 | 11950 | 11960 | 11950 | 22 |
| 495 | 20240903 | 110100 | 445272380 | 11950 | 11950 | 11950 | 11950 | 2 |
| 496 | 20240903 | 110000 | 445248480 | 11950 | 11960 | 11960 | 11950 | 18 |
| 497 | 20240903 | 105900 | 445033260 | 11960 | 11950 | 11970 | 11930 | 976 |
| 498 | 20240903 | 105800 | 433371800 | 11950 | 11960 | 11960 | 11950 | 21 |
| 499 | 20240903 | 105700 | 433120720 | 11950 | 11950 | 11950 | 11950 | 10 |
| 500 | 20240903 | 105600 | 433001220 | 11960 | 11940 | 11960 | 11940 | 20 |
| 501 | 20240903 | 105500 | 432762160 | 11930 | 11930 | 11930 | 11930 | 0 |
| 502 | 20240903 | 105400 | 432762160 | 11930 | 11950 | 11960 | 11930 | 28 |
| 503 | 20240903 | 105300 | 432427720 | 11950 | 11940 | 11950 | 11940 | 25 |
| 504 | 20240903 | 105200 | 432129090 | 11940 | 11940 | 11940 | 11940 | 0 |
| 505 | 20240903 | 105100 | 432129090 | 11940 | 11950 | 11950 | 11930 | 17 |
| 506 | 20240903 | 105000 | 431926160 | 11960 | 11960 | 11960 | 11960 | 14 |
| 507 | 20240903 | 104900 | 431758720 | 11960 | 11970 | 11970 | 11950 | 144 |
| 508 | 20240903 | 104800 | 430035280 | 11980 | 11960 | 12010 | 11950 | 237 |
| 509 | 20240903 | 104700 | 427191880 | 11960 | 11960 | 11960 | 11960 | 23 |
| 510 | 20240903 | 104600 | 426916800 | 11960 | 11950 | 11960 | 11950 | 30 |
| 511 | 20240903 | 104500 | 426558130 | 11960 | 11950 | 11960 | 11950 | 24 |
| 512 | 20240903 | 104400 | 426271190 | 11950 | 11950 | 11950 | 11950 | 7 |
| 513 | 20240903 | 104300 | 426187540 | 11950 | 11950 | 11950 | 11930 | 60 |
| 514 | 20240903 | 104200 | 425470680 | 11950 | 11950 | 11960 | 11930 | 364 |
| 515 | 20240903 | 104100 | 421118760 | 11950 | 11940 | 11950 | 11940 | 211 |
| 516 | 20240903 | 104000 | 418597410 | 11930 | 11920 | 11930 | 11920 | 12 |
| 517 | 20240903 | 103900 | 418454330 | 11920 | 11930 | 11930 | 11920 | 27 |
| 518 | 20240903 | 103800 | 418132320 | 11930 | 11930 | 11940 | 11930 | 381 |
| 519 | 20240903 | 103700 | 413583230 | 11930 | 11930 | 11940 | 11930 | 26 |
| 520 | 20240903 | 103600 | 413273040 | 11930 | 11910 | 11930 | 11910 | 69 |
| 521 | 20240903 | 103500 | 412450730 | 11910 | 11910 | 11920 | 11910 | 60 |
| 522 | 20240903 | 103400 | 411736110 | 11900 | 11920 | 11920 | 11900 | 76 |
| 523 | 20240903 | 103300 | 410831320 | 11920 | 11920 | 11920 | 11910 | 35 |
| 524 | 20240903 | 103200 | 410414320 | 11910 | 11920 | 11920 | 11910 | 33 |
| 525 | 20240903 | 103100 | 410021150 | 11910 | 11920 | 11920 | 11910 | 293 |
| 526 | 20240903 | 103000 | 406529350 | 11940 | 11940 | 11940 | 11930 | 1116 |
| 527 | 20240903 | 102900 | 393215140 | 11940 | 11920 | 11940 | 11920 | 96 |
| 528 | 20240903 | 102800 | 392069410 | 11920 | 11930 | 11930 | 11920 | 15 |
| 529 | 20240903 | 102700 | 391890470 | 11930 | 11930 | 11940 | 11930 | 211 |
| 530 | 20240903 | 102600 | 389373110 | 11930 | 11940 | 11940 | 11930 | 172 |
| 531 | 20240903 | 102500 | 387320960 | 11940 | 11930 | 11940 | 11930 | 29 |
| 532 | 20240903 | 102400 | 386974780 | 11930 | 11950 | 11950 | 11930 | 134 |
| 533 | 20240903 | 102300 | 385373880 | 11950 | 11930 | 11950 | 11930 | 50 |
| 534 | 20240903 | 102200 | 384777120 | 11930 | 11940 | 11940 | 11930 | 93 |
| 535 | 20240903 | 102100 | 383667610 | 11940 | 11930 | 11940 | 11930 | 38 |
| 536 | 20240903 | 102000 | 383214090 | 11940 | 11930 | 11940 | 11930 | 46 |
| 537 | 20240903 | 101900 | 382665180 | 11930 | 11930 | 11940 | 11930 | 309 |
| 538 | 20240903 | 101800 | 378978680 | 11920 | 11930 | 11930 | 11920 | 41 |
| 539 | 20240903 | 101700 | 378489930 | 11940 | 11950 | 11950 | 11920 | 76 |
| 540 | 20240903 | 101600 | 377583200 | 11950 | 11950 | 11950 | 11950 | 0 |
| 541 | 20240903 | 101500 | 377583200 | 11950 | 11940 | 11950 | 11940 | 49 |
| 542 | 20240903 | 101400 | 376997970 | 11950 | 11940 | 11950 | 11940 | 25 |
| 543 | 20240903 | 101300 | 376699340 | 11940 | 11940 | 11940 | 11940 | 30 |
| 544 | 20240903 | 101200 | 376341140 | 11920 | 11940 | 11940 | 11920 | 547 |
| 545 | 20240903 | 101100 | 369819110 | 11950 | 11940 | 11950 | 11940 | 165 |
| 546 | 20240903 | 101000 | 367847810 | 11940 | 11940 | 11940 | 11940 | 0 |
| 547 | 20240903 | 100900 | 367847810 | 11940 | 11950 | 11950 | 11930 | 89 |
| 548 | 20240903 | 100800 | 366784890 | 11950 | 11940 | 11950 | 11940 | 68 |
| 549 | 20240903 | 100700 | 365972300 | 11950 | 11930 | 11950 | 11930 | 58 |
| 550 | 20240903 | 100600 | 365279780 | 11950 | 11900 | 11950 | 11900 | 312 |
| 551 | 20240903 | 100500 | 361559260 | 11910 | 11890 | 11910 | 11890 | 197 |
| 552 | 20240903 | 100400 | 359216750 | 11900 | 11890 | 11920 | 11890 | 483 |
| 553 | 20240903 | 100300 | 353468600 | 11890 | 11900 | 11900 | 11890 | 361 |
| 554 | 20240903 | 100200 | 349174850 | 11900 | 11900 | 11910 | 11890 | 289 |
| 555 | 20240903 | 100100 | 345737610 | 11900 | 11890 | 11910 | 11880 | 826 |
| 556 | 20240903 | 100000 | 335911310 | 11890 | 11890 | 11900 | 11890 | 347 |
| 557 | 20240903 | 095900 | 331785320 | 11900 | 11910 | 11910 | 11890 | 663 |
| 558 | 20240903 | 095800 | 323896000 | 11900 | 11910 | 11910 | 11900 | 691 |
| 559 | 20240903 | 095700 | 315672430 | 11900 | 11920 | 11930 | 11900 | 1447 |
| 560 | 20240903 | 095600 | 298436900 | 11920 | 11940 | 11940 | 11920 | 525 |
| 561 | 20240903 | 095500 | 292177970 | 11930 | 11940 | 11940 | 11930 | 55 |
| 562 | 20240903 | 095400 | 291521610 | 11940 | 11940 | 11950 | 11920 | 107 |
| 563 | 20240903 | 095300 | 290244770 | 11950 | 11930 | 11960 | 11930 | 1134 |
| 564 | 20240903 | 095200 | 276712010 | 11920 | 11930 | 11930 | 11920 | 12 |
| 565 | 20240903 | 095100 | 276568950 | 11930 | 11920 | 11930 | 11920 | 66 |
| 566 | 20240903 | 095000 | 275781920 | 11920 | 11950 | 11950 | 11920 | 1719 |
| 567 | 20240903 | 094900 | 255288290 | 11950 | 11940 | 11960 | 11940 | 140 |
| 568 | 20240903 | 094800 | 253615620 | 11930 | 11930 | 12020 | 11930 | 550 |
| 569 | 20240903 | 094700 | 247043170 | 11930 | 11950 | 11970 | 11920 | 1061 |
| 570 | 20240903 | 094600 | 234378410 | 11950 | 11950 | 11950 | 11950 | 21 |
| 571 | 20240903 | 094500 | 234127460 | 11950 | 11960 | 11970 | 11950 | 118 |
| 572 | 20240903 | 094400 | 232715300 | 11940 | 11950 | 11950 | 11940 | 385 |
| 573 | 20240903 | 094300 | 228114930 | 11950 | 11980 | 11980 | 11950 | 64 |
| 574 | 20240903 | 094200 | 227349590 | 11960 | 11980 | 11980 | 11960 | 685 |
| 575 | 20240903 | 094100 | 219155040 | 11990 | 11990 | 11990 | 11990 | 13 |
| 576 | 20240903 | 094000 | 218999170 | 11990 | 11990 | 11990 | 11990 | 41 |
| 577 | 20240903 | 093900 | 218507580 | 11990 | 11980 | 11990 | 11980 | 24 |
| 578 | 20240903 | 093800 | 218219880 | 11980 | 11990 | 11990 | 11970 | 180 |
| 579 | 20240903 | 093700 | 216063410 | 12000 | 11990 | 12010 | 11990 | 43 |
| 580 | 20240903 | 093600 | 215547150 | 11970 | 11970 | 11970 | 11970 | 9 |
| 581 | 20240903 | 093500 | 215439420 | 11970 | 11970 | 11970 | 11970 | 264 |
| 582 | 20240903 | 093400 | 212279340 | 11960 | 11970 | 11970 | 11960 | 19 |
| 583 | 20240903 | 093300 | 212052000 | 11970 | 11970 | 11970 | 11970 | 10 |
| 584 | 20240903 | 093200 | 211932300 | 11960 | 11970 | 11970 | 11960 | 100 |
| 585 | 20240903 | 093100 | 210735540 | 11960 | 11940 | 11960 | 11940 | 1173 |
| 586 | 20240903 | 093000 | 196708160 | 11940 | 11960 | 11960 | 11940 | 14 |
| 587 | 20240903 | 092900 | 196540960 | 11940 | 11940 | 11970 | 11940 | 139 |
| 588 | 20240903 | 092800 | 194880510 | 11940 | 11960 | 11960 | 11940 | 325 |
| 589 | 20240903 | 092700 | 190997000 | 11960 | 12020 | 12020 | 11960 | 4513 |
| 590 | 20240903 | 092600 | 136942870 | 12020 | 12040 | 12050 | 12020 | 218 |
| 591 | 20240903 | 092500 | 134321610 | 12040 | 12040 | 12040 | 12040 | 17 |
| 592 | 20240903 | 092400 | 134116930 | 12040 | 12040 | 12040 | 12040 | 2 |
| 593 | 20240903 | 092300 | 134092850 | 12040 | 12060 | 12060 | 12040 | 268 |
| 594 | 20240903 | 092200 | 130863980 | 12060 | 12070 | 12070 | 12060 | 34 |
| 595 | 20240903 | 092100 | 130453900 | 12080 | 12080 | 12090 | 12070 | 1111 |
| 596 | 20240903 | 092000 | 117033400 | 12070 | 12070 | 12080 | 12070 | 127 |
| 597 | 20240903 | 091900 | 115499510 | 12090 | 12060 | 12090 | 12060 | 517 |
| 598 | 20240903 | 091800 | 109264380 | 12050 | 12060 | 12060 | 12050 | 18 |
| 599 | 20240903 | 091700 | 109047400 | 12060 | 12050 | 12060 | 12050 | 362 |
| 600 | 20240903 | 091600 | 104685280 | 12050 | 12040 | 12050 | 12040 | 11 |
| 601 | 20240903 | 091500 | 104552750 | 12050 | 12040 | 12070 | 12030 | 336 |
| 602 | 20240903 | 091400 | 100500360 | 12040 | 12010 | 12040 | 12010 | 510 |
| 603 | 20240903 | 091300 | 94369690 | 12010 | 12010 | 12010 | 12010 | 250 |
| 604 | 20240903 | 091200 | 91367190 | 12010 | 12010 | 12020 | 12010 | 893 |
| 605 | 20240903 | 091100 | 80642220 | 12010 | 12000 | 12020 | 12000 | 545 |
| 606 | 20240903 | 091000 | 74096370 | 11990 | 11980 | 11990 | 11980 | 295 |
| 607 | 20240903 | 090900 | 70560820 | 11980 | 11980 | 11980 | 11980 | 241 |
| 608 | 20240903 | 090800 | 67673640 | 11980 | 11980 | 11980 | 11970 | 68 |
| 609 | 20240903 | 090700 | 66859470 | 11980 | 11980 | 11980 | 11980 | 211 |
| 610 | 20240903 | 090600 | 64331690 | 11980 | 11990 | 11990 | 11980 | 49 |
| 611 | 20240903 | 090500 | 63744540 | 11990 | 11990 | 11990 | 11990 | 0 |
| 612 | 20240903 | 090400 | 63744540 | 11990 | 12000 | 12000 | 11990 | 906 |
| 613 | 20240903 | 090300 | 52872600 | 12000 | 12000 | 12000 | 11960 | 708 |
| 614 | 20240903 | 090200 | 44401080 | 11960 | 11920 | 11960 | 11920 | 2292 |
| 615 | 20240903 | 090100 | 16997840 | 11870 | 11870 | 11870 | 11870 | 0 |
| 616 | 20240903 | 090000 | 16997840 | 11870 | 11870 | 11870 | 11870 | 1432 |