32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 191500 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 4652 |
| 3 | 20240903 | 191400 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 4 | 20240903 | 191300 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 5 | 20240903 | 191200 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 6 | 20240903 | 191100 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 7 | 20240903 | 191000 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 8 | 20240903 | 190900 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 9 | 20240903 | 190800 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 10 | 20240903 | 190700 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 11 | 20240903 | 190600 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 12 | 20240903 | 190500 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 13 | 20240903 | 190400 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 14 | 20240903 | 190300 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 15 | 20240903 | 190200 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 16 | 20240903 | 190100 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 17 | 20240903 | 190000 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 18 | 20240903 | 185900 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 19 | 20240903 | 185800 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 20 | 20240903 | 185700 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 21 | 20240903 | 185600 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 22 | 20240903 | 185500 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 23 | 20240903 | 185400 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 24 | 20240903 | 185300 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 25 | 20240903 | 185200 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 26 | 20240903 | 185100 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 27 | 20240903 | 185000 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 28 | 20240903 | 184900 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 29 | 20240903 | 184800 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 30 | 20240903 | 184700 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 31 | 20240903 | 184600 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 32 | 20240903 | 184500 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 4652 |
| 33 | 20240903 | 184400 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 34 | 20240903 | 184300 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 35 | 20240903 | 184200 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 36 | 20240903 | 184100 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 37 | 20240903 | 184000 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 38 | 20240903 | 183900 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 39 | 20240903 | 183800 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 40 | 20240903 | 183700 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 41 | 20240903 | 183600 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 42 | 20240903 | 183500 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 43 | 20240903 | 183400 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 44 | 20240903 | 183300 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 45 | 20240903 | 183200 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 46 | 20240903 | 183100 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 47 | 20240903 | 183000 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 48 | 20240903 | 182900 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 49 | 20240903 | 182800 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 50 | 20240903 | 182700 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 51 | 20240903 | 182600 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 52 | 20240903 | 182500 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 53 | 20240903 | 182400 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 54 | 20240903 | 182300 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 55 | 20240903 | 182200 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 56 | 20240903 | 182100 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 57 | 20240903 | 182000 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 58 | 20240903 | 181900 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 59 | 20240903 | 181800 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 60 | 20240903 | 181700 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 61 | 20240903 | 181600 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 62 | 20240903 | 181500 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 4652 |
| 63 | 20240903 | 181400 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 64 | 20240903 | 181300 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 65 | 20240903 | 181200 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 66 | 20240903 | 181100 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 67 | 20240903 | 181000 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 68 | 20240903 | 180900 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 69 | 20240903 | 180800 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 70 | 20240903 | 180700 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 71 | 20240903 | 180600 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 72 | 20240903 | 180500 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 73 | 20240903 | 180400 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 74 | 20240903 | 180300 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 75 | 20240903 | 180200 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 76 | 20240903 | 180100 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 77 | 20240903 | 180000 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 78 | 20240903 | 175900 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 79 | 20240903 | 175800 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 80 | 20240903 | 175700 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 81 | 20240903 | 175600 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 82 | 20240903 | 175500 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 83 | 20240903 | 175400 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 84 | 20240903 | 175300 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 85 | 20240903 | 175200 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 86 | 20240903 | 175100 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 87 | 20240903 | 175000 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 88 | 20240903 | 174900 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 89 | 20240903 | 174800 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 90 | 20240903 | 174700 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 91 | 20240903 | 174600 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 92 | 20240903 | 174500 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 4652 |
| 93 | 20240903 | 174400 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 94 | 20240903 | 174300 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 95 | 20240903 | 174200 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 96 | 20240903 | 174100 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 97 | 20240903 | 174000 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 98 | 20240903 | 173900 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 99 | 20240903 | 173800 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 100 | 20240903 | 173700 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 101 | 20240903 | 173600 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 102 | 20240903 | 173500 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 103 | 20240903 | 173400 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 104 | 20240903 | 173300 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 105 | 20240903 | 173200 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 106 | 20240903 | 173100 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 107 | 20240903 | 173000 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 108 | 20240903 | 172900 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 109 | 20240903 | 172800 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 110 | 20240903 | 172700 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 111 | 20240903 | 172600 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 112 | 20240903 | 172500 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 113 | 20240903 | 172400 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 114 | 20240903 | 172300 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 115 | 20240903 | 172200 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 116 | 20240903 | 172100 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 117 | 20240903 | 172000 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 118 | 20240903 | 171900 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 119 | 20240903 | 171800 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 120 | 20240903 | 171700 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 121 | 20240903 | 171600 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 122 | 20240903 | 171500 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 4652 |
| 123 | 20240903 | 171400 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 124 | 20240903 | 171300 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 125 | 20240903 | 171200 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 126 | 20240903 | 171100 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 127 | 20240903 | 171000 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 128 | 20240903 | 170900 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 129 | 20240903 | 170800 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 130 | 20240903 | 170700 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 131 | 20240903 | 170600 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 132 | 20240903 | 170500 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 133 | 20240903 | 170400 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 134 | 20240903 | 170300 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 135 | 20240903 | 170200 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 136 | 20240903 | 170100 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 137 | 20240903 | 170000 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 138 | 20240903 | 165900 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 139 | 20240903 | 165800 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 140 | 20240903 | 165700 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 141 | 20240903 | 165600 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 142 | 20240903 | 165500 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 143 | 20240903 | 165400 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 144 | 20240903 | 165300 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 145 | 20240903 | 165200 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 146 | 20240903 | 165100 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 147 | 20240903 | 165000 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 148 | 20240903 | 164900 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 149 | 20240903 | 164800 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 150 | 20240903 | 164700 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 151 | 20240903 | 164600 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 152 | 20240903 | 164500 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 4652 |
| 153 | 20240903 | 164400 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 154 | 20240903 | 164300 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 155 | 20240903 | 164200 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 156 | 20240903 | 164100 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 157 | 20240903 | 164000 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 158 | 20240903 | 163900 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 159 | 20240903 | 163800 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 160 | 20240903 | 163700 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 161 | 20240903 | 163600 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 162 | 20240903 | 163500 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 163 | 20240903 | 163400 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 164 | 20240903 | 163300 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 165 | 20240903 | 163200 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 166 | 20240903 | 163100 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 167 | 20240903 | 163000 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 168 | 20240903 | 162900 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 169 | 20240903 | 162800 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 170 | 20240903 | 162700 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 171 | 20240903 | 162600 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 172 | 20240903 | 162500 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 173 | 20240903 | 162400 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 174 | 20240903 | 162300 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 175 | 20240903 | 162200 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 176 | 20240903 | 162100 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 177 | 20240903 | 162000 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 178 | 20240903 | 161900 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 179 | 20240903 | 161800 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 180 | 20240903 | 161700 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 181 | 20240903 | 161600 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 182 | 20240903 | 161500 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 4652 |
| 183 | 20240903 | 161400 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 184 | 20240903 | 161300 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 185 | 20240903 | 161200 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 186 | 20240903 | 161100 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 187 | 20240903 | 161000 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 188 | 20240903 | 160900 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 189 | 20240903 | 160800 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 190 | 20240903 | 160700 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 191 | 20240903 | 160600 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 192 | 20240903 | 160500 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 193 | 20240903 | 160400 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 194 | 20240903 | 160300 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 195 | 20240903 | 160200 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 196 | 20240903 | 160100 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 197 | 20240903 | 160000 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 198 | 20240903 | 155900 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 199 | 20240903 | 155800 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 200 | 20240903 | 155700 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 201 | 20240903 | 155600 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 202 | 20240903 | 155500 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 203 | 20240903 | 155400 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 204 | 20240903 | 155300 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 205 | 20240903 | 155200 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 206 | 20240903 | 155100 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 207 | 20240903 | 155000 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 208 | 20240903 | 154900 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 209 | 20240903 | 154800 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 210 | 20240903 | 154700 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 211 | 20240903 | 154600 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 212 | 20240903 | 154500 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 4652 |
| 213 | 20240903 | 154400 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 214 | 20240903 | 154300 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 215 | 20240903 | 154200 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 216 | 20240903 | 154100 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 217 | 20240903 | 154000 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 218 | 20240903 | 153900 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 219 | 20240903 | 153800 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 220 | 20240903 | 153700 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 221 | 20240903 | 153600 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 222 | 20240903 | 153500 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 223 | 20240903 | 153400 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 224 | 20240903 | 153300 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 225 | 20240903 | 153200 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 226 | 20240903 | 153100 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 0 |
| 227 | 20240903 | 153000 | 3092777100 | 16420 | 16420 | 16420 | 16420 | 4652 |
| 228 | 20240903 | 152900 | 3016391260 | 16350 | 16350 | 16350 | 16350 | 0 |
| 229 | 20240903 | 152800 | 3016391260 | 16350 | 16350 | 16350 | 16350 | 0 |
| 230 | 20240903 | 152700 | 3016391260 | 16350 | 16350 | 16350 | 16350 | 0 |
| 231 | 20240903 | 152600 | 3016391260 | 16350 | 16350 | 16350 | 16350 | 0 |
| 232 | 20240903 | 152500 | 3016391260 | 16350 | 16350 | 16350 | 16350 | 0 |
| 233 | 20240903 | 152400 | 3016391260 | 16350 | 16350 | 16350 | 16350 | 0 |
| 234 | 20240903 | 152300 | 3016391260 | 16350 | 16350 | 16350 | 16350 | 0 |
| 235 | 20240903 | 152200 | 3016391260 | 16350 | 16350 | 16350 | 16350 | 0 |
| 236 | 20240903 | 152100 | 3016391260 | 16350 | 16350 | 16350 | 16350 | 0 |
| 237 | 20240903 | 152000 | 3016391260 | 16350 | 16350 | 16350 | 16350 | 0 |
| 238 | 20240903 | 151900 | 3016391260 | 16350 | 16320 | 16350 | 16320 | 1409 |
| 239 | 20240903 | 151800 | 2993362600 | 16320 | 16310 | 16320 | 16310 | 235 |
| 240 | 20240903 | 151700 | 2989527470 | 16310 | 16310 | 16310 | 16310 | 2 |
| 241 | 20240903 | 151600 | 2989494850 | 16310 | 16320 | 16320 | 16310 | 697 |
| 242 | 20240903 | 151500 | 2978124830 | 16320 | 16310 | 16320 | 16310 | 11 |
| 243 | 20240903 | 151400 | 2977945320 | 16320 | 16320 | 16320 | 16310 | 52 |
| 244 | 20240903 | 151300 | 2977096690 | 16330 | 16320 | 16330 | 16320 | 9 |
| 245 | 20240903 | 151200 | 2976949730 | 16310 | 16310 | 16310 | 16310 | 5 |
| 246 | 20240903 | 151100 | 2976868180 | 16300 | 16320 | 16320 | 16300 | 101 |
| 247 | 20240903 | 151000 | 2975221800 | 16330 | 16310 | 16330 | 16300 | 260 |
| 248 | 20240903 | 150900 | 2970981180 | 16310 | 16310 | 16310 | 16300 | 22 |
| 249 | 20240903 | 150800 | 2970622370 | 16310 | 16310 | 16310 | 16300 | 23 |
| 250 | 20240903 | 150700 | 2970247260 | 16300 | 16300 | 16300 | 16300 | 1 |
| 251 | 20240903 | 150600 | 2970230960 | 16310 | 16310 | 16310 | 16300 | 3 |
| 252 | 20240903 | 150500 | 2970182040 | 16310 | 16300 | 16310 | 16300 | 74 |
| 253 | 20240903 | 150400 | 2968975540 | 16310 | 16310 | 16310 | 16300 | 251 |
| 254 | 20240903 | 150300 | 2964881740 | 16310 | 16320 | 16330 | 16310 | 205 |
| 255 | 20240903 | 150200 | 2961538140 | 16330 | 16330 | 16330 | 16330 | 0 |
| 256 | 20240903 | 150100 | 2961538140 | 16330 | 16320 | 16330 | 16310 | 61 |
| 257 | 20240903 | 150000 | 2960542040 | 16300 | 16300 | 16300 | 16300 | 2 |
| 258 | 20240903 | 145900 | 2960509440 | 16340 | 16340 | 16340 | 16340 | 25 |
| 259 | 20240903 | 145800 | 2960100940 | 16300 | 16340 | 16350 | 16300 | 107 |
| 260 | 20240903 | 145700 | 2958351630 | 16350 | 16350 | 16350 | 16340 | 13 |
| 261 | 20240903 | 145600 | 2958139110 | 16350 | 16350 | 16350 | 16350 | 1231 |
| 262 | 20240903 | 145500 | 2938012260 | 16350 | 16340 | 16360 | 16340 | 165 |
| 263 | 20240903 | 145400 | 2935315020 | 16340 | 16320 | 16340 | 16320 | 32 |
| 264 | 20240903 | 145300 | 2934792270 | 16330 | 16330 | 16330 | 16330 | 11 |
| 265 | 20240903 | 145200 | 2934612640 | 16320 | 16320 | 16320 | 16320 | 2 |
| 266 | 20240903 | 145100 | 2934580000 | 16330 | 16330 | 16330 | 16320 | 31 |
| 267 | 20240903 | 145000 | 2934073780 | 16340 | 16340 | 16340 | 16340 | 1 |
| 268 | 20240903 | 144900 | 2934057440 | 16290 | 16340 | 16340 | 16290 | 5 |
| 269 | 20240903 | 144800 | 2933975940 | 16330 | 16280 | 16330 | 16280 | 6 |
| 270 | 20240903 | 144700 | 2933878160 | 16270 | 16260 | 16270 | 16260 | 158 |
| 271 | 20240903 | 144600 | 2931307510 | 16270 | 16260 | 16270 | 16260 | 45 |
| 272 | 20240903 | 144500 | 2930575370 | 16260 | 16260 | 16260 | 16260 | 18 |
| 273 | 20240903 | 144400 | 2930282690 | 16260 | 16230 | 16260 | 16220 | 503 |
| 274 | 20240903 | 144300 | 2922118980 | 16260 | 16200 | 16260 | 16200 | 3 |
| 275 | 20240903 | 144200 | 2922070260 | 16190 | 16200 | 16200 | 16190 | 230 |
| 276 | 20240903 | 144100 | 2918344370 | 16200 | 16180 | 16200 | 16180 | 178 |
| 277 | 20240903 | 144000 | 2915464110 | 16190 | 16220 | 16220 | 16180 | 2342 |
| 278 | 20240903 | 143900 | 2877514590 | 16220 | 16270 | 16270 | 16220 | 1466 |
| 279 | 20240903 | 143800 | 2853711980 | 16270 | 16270 | 16270 | 16270 | 0 |
| 280 | 20240903 | 143700 | 2853711980 | 16270 | 16270 | 16270 | 16270 | 1 |
| 281 | 20240903 | 143600 | 2853695710 | 16260 | 16280 | 16280 | 16260 | 147 |
| 282 | 20240903 | 143500 | 2851303870 | 16260 | 16320 | 16320 | 16260 | 1462 |
| 283 | 20240903 | 143400 | 2827479140 | 16320 | 16340 | 16340 | 16320 | 194 |
| 284 | 20240903 | 143300 | 2824310920 | 16340 | 16340 | 16380 | 16340 | 12 |
| 285 | 20240903 | 143200 | 2824114500 | 16340 | 16370 | 16370 | 16340 | 827 |
| 286 | 20240903 | 143100 | 2810597200 | 16360 | 16390 | 16390 | 16360 | 588 |
| 287 | 20240903 | 143000 | 2800965210 | 16400 | 16410 | 16420 | 16400 | 160 |
| 288 | 20240903 | 142900 | 2798340990 | 16410 | 16410 | 16410 | 16410 | 16 |
| 289 | 20240903 | 142800 | 2798078430 | 16410 | 16410 | 16410 | 16410 | 47 |
| 290 | 20240903 | 142700 | 2797307160 | 16420 | 16440 | 16440 | 16420 | 194 |
| 291 | 20240903 | 142600 | 2794117900 | 16440 | 16450 | 16450 | 16440 | 4 |
| 292 | 20240903 | 142500 | 2794052130 | 16450 | 16440 | 16450 | 16440 | 2 |
| 293 | 20240903 | 142400 | 2794019240 | 16440 | 16440 | 16440 | 16440 | 101 |
| 294 | 20240903 | 142300 | 2792358800 | 16440 | 16440 | 16440 | 16440 | 19 |
| 295 | 20240903 | 142200 | 2792046440 | 16440 | 16450 | 16450 | 16440 | 13 |
| 296 | 20240903 | 142100 | 2791832710 | 16400 | 16400 | 16400 | 16400 | 523 |
| 297 | 20240903 | 142000 | 2783255510 | 16390 | 16400 | 16400 | 16380 | 137 |
| 298 | 20240903 | 141900 | 2781009630 | 16400 | 16450 | 16450 | 16400 | 416 |
| 299 | 20240903 | 141800 | 2774186770 | 16400 | 16450 | 16450 | 16400 | 687 |
| 300 | 20240903 | 141700 | 2762899270 | 16460 | 16460 | 16460 | 16460 | 1 |
| 301 | 20240903 | 141600 | 2762882810 | 16460 | 16460 | 16460 | 16460 | 2 |
| 302 | 20240903 | 141500 | 2762849890 | 16470 | 16460 | 16470 | 16460 | 75 |
| 303 | 20240903 | 141400 | 2761615300 | 16470 | 16470 | 16480 | 16470 | 53 |
| 304 | 20240903 | 141300 | 2760742330 | 16470 | 16470 | 16480 | 16470 | 55 |
| 305 | 20240903 | 141200 | 2759836340 | 16470 | 16470 | 16470 | 16470 | 0 |
| 306 | 20240903 | 141100 | 2759836340 | 16470 | 16460 | 16480 | 16460 | 39 |
| 307 | 20240903 | 141000 | 2759193660 | 16470 | 16440 | 16470 | 16440 | 3 |
| 308 | 20240903 | 140900 | 2759144310 | 16440 | 16440 | 16440 | 16440 | 583 |
| 309 | 20240903 | 140800 | 2749559790 | 16450 | 16460 | 16460 | 16450 | 1275 |
| 310 | 20240903 | 140700 | 2728575800 | 16460 | 16460 | 16460 | 16460 | 66 |
| 311 | 20240903 | 140600 | 2727489440 | 16470 | 16480 | 16480 | 16470 | 133 |
| 312 | 20240903 | 140500 | 2725298910 | 16460 | 16460 | 16460 | 16460 | 1 |
| 313 | 20240903 | 140400 | 2725282450 | 16500 | 16510 | 16510 | 16440 | 326 |
| 314 | 20240903 | 140300 | 2719919710 | 16450 | 16440 | 16450 | 16430 | 153 |
| 315 | 20240903 | 140200 | 2717404320 | 16440 | 16440 | 16450 | 16430 | 295 |
| 316 | 20240903 | 140100 | 2712557350 | 16420 | 16450 | 16450 | 16420 | 267 |
| 317 | 20240903 | 140000 | 2708170730 | 16440 | 16500 | 16500 | 16440 | 1262 |
| 318 | 20240903 | 135900 | 2687401080 | 16500 | 16550 | 16560 | 16500 | 3719 |
| 319 | 20240903 | 135800 | 2625899090 | 16550 | 16550 | 16550 | 16550 | 89 |
| 320 | 20240903 | 135700 | 2624426140 | 16550 | 16550 | 16560 | 16550 | 224 |
| 321 | 20240903 | 135600 | 2620718580 | 16550 | 16540 | 16550 | 16530 | 849 |
| 322 | 20240903 | 135500 | 2606683580 | 16540 | 16580 | 16580 | 16530 | 623 |
| 323 | 20240903 | 135400 | 2596384130 | 16530 | 16620 | 16620 | 16530 | 166 |
| 324 | 20240903 | 135300 | 2593625580 | 16600 | 16510 | 16620 | 16500 | 721 |
| 325 | 20240903 | 135200 | 2581672350 | 16500 | 16640 | 16650 | 16500 | 1857 |
| 326 | 20240903 | 135100 | 2550856140 | 16640 | 16630 | 16650 | 16630 | 647 |
| 327 | 20240903 | 135000 | 2540087980 | 16620 | 16570 | 16620 | 16570 | 967 |
| 328 | 20240903 | 134900 | 2524035810 | 16570 | 16550 | 16600 | 16550 | 628 |
| 329 | 20240903 | 134800 | 2513631050 | 16560 | 16680 | 16680 | 16550 | 1513 |
| 330 | 20240903 | 134700 | 2488479240 | 16670 | 16530 | 16680 | 16520 | 3479 |
| 331 | 20240903 | 134600 | 2430732400 | 16540 | 16480 | 16540 | 16480 | 740 |
| 332 | 20240903 | 134500 | 2418514920 | 16490 | 16460 | 16490 | 16460 | 547 |
| 333 | 20240903 | 134400 | 2409506380 | 16460 | 16420 | 16460 | 16400 | 3024 |
| 334 | 20240903 | 134300 | 2359905650 | 16410 | 16470 | 16500 | 16410 | 1885 |
| 335 | 20240903 | 134200 | 2328918170 | 16490 | 16410 | 16490 | 16400 | 1978 |
| 336 | 20240903 | 134100 | 2296368410 | 16410 | 16390 | 16420 | 16390 | 722 |
| 337 | 20240903 | 134000 | 2284525370 | 16390 | 16370 | 16390 | 16360 | 359 |
| 338 | 20240903 | 133900 | 2278650400 | 16360 | 16390 | 16390 | 16360 | 552 |
| 339 | 20240903 | 133800 | 2269613540 | 16390 | 16360 | 16390 | 16360 | 749 |
| 340 | 20240903 | 133700 | 2257349670 | 16360 | 16380 | 16380 | 16350 | 1354 |
| 341 | 20240903 | 133600 | 2235183800 | 16380 | 16460 | 16480 | 16370 | 915 |
| 342 | 20240903 | 133500 | 2220143040 | 16460 | 16340 | 16480 | 16340 | 1588 |
| 343 | 20240903 | 133400 | 2194014390 | 16340 | 16330 | 16400 | 16300 | 2051 |
| 344 | 20240903 | 133300 | 2160540930 | 16350 | 16440 | 16440 | 16220 | 4253 |
| 345 | 20240903 | 133200 | 2091160030 | 16440 | 16800 | 16900 | 16400 | 8870 |
| 346 | 20240903 | 133100 | 1942907270 | 16800 | 16220 | 16990 | 16200 | 13487 |
| 347 | 20240903 | 133000 | 1716202550 | 16160 | 16130 | 16870 | 16100 | 19929 |
| 348 | 20240903 | 132900 | 1390448370 | 16140 | 16140 | 16140 | 16140 | 0 |
| 349 | 20240903 | 132800 | 1390448370 | 16140 | 16090 | 16140 | 16090 | 2103 |
| 350 | 20240903 | 132700 | 1356526640 | 16090 | 16090 | 16090 | 16090 | 2 |
| 351 | 20240903 | 132600 | 1356494460 | 16110 | 16110 | 16110 | 16110 | 0 |
| 352 | 20240903 | 132500 | 1356494460 | 16110 | 16100 | 16110 | 16100 | 74 |
| 353 | 20240903 | 132400 | 1355302520 | 16100 | 16100 | 16100 | 16100 | 185 |
| 354 | 20240903 | 132300 | 1352324020 | 16100 | 16120 | 16120 | 16100 | 60 |
| 355 | 20240903 | 132200 | 1351357740 | 16100 | 16110 | 16120 | 16100 | 503 |
| 356 | 20240903 | 132100 | 1343250920 | 16110 | 16070 | 16110 | 16060 | 1133 |
| 357 | 20240903 | 132000 | 1325020180 | 16070 | 16070 | 16070 | 16070 | 1 |
| 358 | 20240903 | 131900 | 1325004110 | 16070 | 16070 | 16070 | 16070 | 75 |
| 359 | 20240903 | 131800 | 1323798860 | 16070 | 16070 | 16070 | 16060 | 72 |
| 360 | 20240903 | 131700 | 1322641850 | 16070 | 16060 | 16070 | 16060 | 447 |
| 361 | 20240903 | 131600 | 1315459710 | 16060 | 16060 | 16060 | 16050 | 134 |
| 362 | 20240903 | 131500 | 1313308360 | 16060 | 16060 | 16060 | 16060 | 435 |
| 363 | 20240903 | 131400 | 1306322260 | 16080 | 16080 | 16080 | 16080 | 3 |
| 364 | 20240903 | 131300 | 1306274020 | 16060 | 16060 | 16060 | 16060 | 2 |
| 365 | 20240903 | 131200 | 1306241900 | 16060 | 16060 | 16060 | 16060 | 251 |
| 366 | 20240903 | 131100 | 1302210840 | 16060 | 16070 | 16070 | 16060 | 6 |
| 367 | 20240903 | 131000 | 1302114470 | 16060 | 16060 | 16060 | 16060 | 0 |
| 368 | 20240903 | 130900 | 1302114470 | 16060 | 16090 | 16090 | 16060 | 197 |
| 369 | 20240903 | 130800 | 1298949670 | 16080 | 16080 | 16080 | 16080 | 0 |
| 370 | 20240903 | 130700 | 1298949670 | 16080 | 16090 | 16090 | 16080 | 37 |
| 371 | 20240903 | 130600 | 1298354670 | 16090 | 16090 | 16090 | 16090 | 50 |
| 372 | 20240903 | 130500 | 1297550170 | 16100 | 16100 | 16100 | 16100 | 1 |
| 373 | 20240903 | 130400 | 1297534070 | 16100 | 16110 | 16110 | 16100 | 69 |
| 374 | 20240903 | 130300 | 1296423080 | 16130 | 16130 | 16130 | 16110 | 107 |
| 375 | 20240903 | 130200 | 1294699260 | 16120 | 16120 | 16120 | 16110 | 70 |
| 376 | 20240903 | 130100 | 1293570910 | 16120 | 16120 | 16120 | 16120 | 11 |
| 377 | 20240903 | 130000 | 1293393590 | 16120 | 16100 | 16120 | 16100 | 442 |
| 378 | 20240903 | 125900 | 1286271730 | 16090 | 16110 | 16110 | 16090 | 93 |
| 379 | 20240903 | 125800 | 1284774280 | 16110 | 16110 | 16110 | 16110 | 2 |
| 380 | 20240903 | 125700 | 1284742060 | 16110 | 16120 | 16120 | 16110 | 494 |
| 381 | 20240903 | 125600 | 1276779430 | 16120 | 16110 | 16130 | 16110 | 522 |
| 382 | 20240903 | 125500 | 1268364180 | 16120 | 16140 | 16140 | 16120 | 308 |
| 383 | 20240903 | 125400 | 1263395950 | 16130 | 16080 | 16140 | 16080 | 714 |
| 384 | 20240903 | 125300 | 1251880240 | 16080 | 16080 | 16080 | 16080 | 11 |
| 385 | 20240903 | 125200 | 1251703360 | 16070 | 16070 | 16070 | 16060 | 12 |
| 386 | 20240903 | 125100 | 1251510540 | 16080 | 16070 | 16080 | 16070 | 61 |
| 387 | 20240903 | 125000 | 1250529710 | 16080 | 16040 | 16080 | 16020 | 1467 |
| 388 | 20240903 | 124900 | 1227017360 | 16040 | 16040 | 16040 | 16020 | 1727 |
| 389 | 20240903 | 124800 | 1199345210 | 16040 | 16040 | 16040 | 16040 | 9 |
| 390 | 20240903 | 124700 | 1199200850 | 16040 | 16040 | 16040 | 16040 | 200 |
| 391 | 20240903 | 124600 | 1195992850 | 16040 | 16040 | 16040 | 16030 | 402 |
| 392 | 20240903 | 124500 | 1189545270 | 16030 | 16030 | 16040 | 16030 | 131 |
| 393 | 20240903 | 124400 | 1187445330 | 16030 | 16030 | 16030 | 16030 | 16 |
| 394 | 20240903 | 124300 | 1187188850 | 16020 | 16020 | 16020 | 16020 | 50 |
| 395 | 20240903 | 124200 | 1186387850 | 16020 | 16030 | 16030 | 16020 | 1083 |
| 396 | 20240903 | 124100 | 1169031890 | 16030 | 16050 | 16060 | 16030 | 89 |
| 397 | 20240903 | 124000 | 1167604160 | 16060 | 16030 | 16060 | 16030 | 11 |
| 398 | 20240903 | 123900 | 1167427800 | 16060 | 16050 | 16060 | 16050 | 531 |
| 399 | 20240903 | 123800 | 1158900270 | 16050 | 16060 | 16060 | 16050 | 46 |
| 400 | 20240903 | 123700 | 1158161660 | 16050 | 16040 | 16050 | 16040 | 222 |
| 401 | 20240903 | 123600 | 1154599160 | 16040 | 16030 | 16040 | 16020 | 368 |
| 402 | 20240903 | 123500 | 1148697720 | 16020 | 16040 | 16040 | 16020 | 287 |
| 403 | 20240903 | 123400 | 1144098460 | 16030 | 16050 | 16050 | 16020 | 623 |
| 404 | 20240903 | 123300 | 1134105190 | 16070 | 16080 | 16080 | 16050 | 94 |
| 405 | 20240903 | 123200 | 1132594960 | 16080 | 16140 | 16140 | 16010 | 6021 |
| 406 | 20240903 | 123100 | 1036013770 | 16150 | 16090 | 16170 | 16040 | 1440 |
| 407 | 20240903 | 123000 | 1012890460 | 16170 | 16160 | 16170 | 16150 | 48 |
| 408 | 20240903 | 122900 | 1012114360 | 16040 | 16190 | 16200 | 16040 | 6674 |
| 409 | 20240903 | 122800 | 904062640 | 16200 | 16210 | 16230 | 16190 | 2133 |
| 410 | 20240903 | 122700 | 869466380 | 16240 | 16250 | 16250 | 16190 | 1722 |
| 411 | 20240903 | 122600 | 841546900 | 16250 | 16210 | 16250 | 16200 | 1173 |
| 412 | 20240903 | 122500 | 822504270 | 16210 | 16100 | 16210 | 16100 | 2164 |
| 413 | 20240903 | 122400 | 787512390 | 16100 | 16080 | 16100 | 16000 | 329 |
| 414 | 20240903 | 122300 | 782218520 | 16080 | 16080 | 16080 | 16080 | 172 |
| 415 | 20240903 | 122200 | 779452760 | 16080 | 16080 | 16090 | 16080 | 221 |
| 416 | 20240903 | 122100 | 775898920 | 15950 | 16050 | 16050 | 15950 | 1426 |
| 417 | 20240903 | 122000 | 753077810 | 16050 | 16100 | 16100 | 16050 | 101 |
| 418 | 20240903 | 121900 | 751456710 | 16110 | 16100 | 16110 | 16040 | 1212 |
| 419 | 20240903 | 121800 | 731980020 | 16110 | 16110 | 16110 | 16100 | 515 |
| 420 | 20240903 | 121700 | 723686460 | 16110 | 16100 | 16130 | 16100 | 477 |
| 421 | 20240903 | 121600 | 716002720 | 16100 | 16160 | 16160 | 16100 | 498 |
| 422 | 20240903 | 121500 | 707979610 | 16110 | 16150 | 16190 | 16100 | 1051 |
| 423 | 20240903 | 121400 | 691013280 | 16150 | 16090 | 16150 | 16090 | 745 |
| 424 | 20240903 | 121300 | 679004970 | 16090 | 16090 | 16090 | 16070 | 897 |
| 425 | 20240903 | 121200 | 664578710 | 16090 | 16080 | 16150 | 16040 | 448 |
| 426 | 20240903 | 121100 | 657365940 | 16090 | 16020 | 16100 | 16020 | 1368 |
| 427 | 20240903 | 121000 | 635392770 | 16000 | 15930 | 16020 | 15930 | 1455 |
| 428 | 20240903 | 120900 | 612134820 | 15950 | 15950 | 15950 | 15950 | 0 |
| 429 | 20240903 | 120800 | 612134820 | 15950 | 15950 | 15950 | 15950 | 169 |
| 430 | 20240903 | 120700 | 609439270 | 15970 | 15850 | 15980 | 15850 | 7787 |
| 431 | 20240903 | 120600 | 485345960 | 15850 | 15840 | 15850 | 15840 | 329 |
| 432 | 20240903 | 120500 | 480134590 | 15830 | 15830 | 15830 | 15830 | 50 |
| 433 | 20240903 | 120400 | 479343090 | 15820 | 15810 | 15820 | 15810 | 52 |
| 434 | 20240903 | 120300 | 478520460 | 15800 | 15790 | 15800 | 15790 | 105 |
| 435 | 20240903 | 120200 | 476861510 | 15790 | 15810 | 15810 | 15790 | 619 |
| 436 | 20240903 | 120100 | 467081240 | 15820 | 15790 | 15820 | 15790 | 563 |
| 437 | 20240903 | 120000 | 458188470 | 15820 | 15790 | 15820 | 15790 | 105 |
| 438 | 20240903 | 115900 | 456530370 | 15800 | 15800 | 15800 | 15800 | 15 |
| 439 | 20240903 | 115800 | 456293370 | 15800 | 15800 | 15800 | 15800 | 60 |
| 440 | 20240903 | 115700 | 455345370 | 15820 | 15850 | 15850 | 15820 | 66 |
| 441 | 20240903 | 115600 | 454301220 | 15860 | 15860 | 15860 | 15860 | 12 |
| 442 | 20240903 | 115500 | 454110900 | 15860 | 15830 | 15860 | 15830 | 155 |
| 443 | 20240903 | 115400 | 451657060 | 15830 | 15830 | 15830 | 15830 | 0 |
| 444 | 20240903 | 115300 | 451657060 | 15830 | 15870 | 15880 | 15830 | 414 |
| 445 | 20240903 | 115200 | 445098050 | 15870 | 15840 | 15880 | 15840 | 668 |
| 446 | 20240903 | 115100 | 434502800 | 15880 | 15840 | 15880 | 15830 | 1104 |
| 447 | 20240903 | 115000 | 417011960 | 15840 | 15830 | 15840 | 15830 | 721 |
| 448 | 20240903 | 114900 | 405598510 | 15830 | 15820 | 15830 | 15820 | 435 |
| 449 | 20240903 | 114800 | 398712880 | 15820 | 15820 | 15820 | 15820 | 2 |
| 450 | 20240903 | 114700 | 398681240 | 15820 | 15820 | 15820 | 15810 | 4 |
| 451 | 20240903 | 114600 | 398617970 | 15820 | 15810 | 15820 | 15810 | 45 |
| 452 | 20240903 | 114500 | 397906500 | 15810 | 15810 | 15810 | 15810 | 2 |
| 453 | 20240903 | 114400 | 397874880 | 15810 | 15800 | 15810 | 15800 | 32 |
| 454 | 20240903 | 114300 | 397369260 | 15800 | 15810 | 15810 | 15800 | 75 |
| 455 | 20240903 | 114200 | 396184250 | 15810 | 15810 | 15810 | 15810 | 0 |
| 456 | 20240903 | 114100 | 396184250 | 15810 | 15800 | 15810 | 15800 | 35 |
| 457 | 20240903 | 114000 | 395631240 | 15810 | 15810 | 15810 | 15810 | 51 |
| 458 | 20240903 | 113900 | 394824930 | 15810 | 15810 | 15810 | 15810 | 2 |
| 459 | 20240903 | 113800 | 394793310 | 15820 | 15820 | 15820 | 15820 | 0 |
| 460 | 20240903 | 113700 | 394793310 | 15820 | 15790 | 15820 | 15790 | 198 |
| 461 | 20240903 | 113600 | 391666710 | 15790 | 15820 | 15820 | 15790 | 61 |
| 462 | 20240903 | 113500 | 390701990 | 15820 | 15820 | 15820 | 15820 | 2 |
| 463 | 20240903 | 113400 | 390670350 | 15820 | 15780 | 15820 | 15780 | 36 |
| 464 | 20240903 | 113300 | 390102190 | 15780 | 15820 | 15830 | 15780 | 113 |
| 465 | 20240903 | 113200 | 388316320 | 15820 | 15810 | 15820 | 15810 | 6 |
| 466 | 20240903 | 113100 | 388221430 | 15830 | 15840 | 15840 | 15830 | 78 |
| 467 | 20240903 | 113000 | 386986190 | 15830 | 15830 | 15830 | 15830 | 23 |
| 468 | 20240903 | 112900 | 386622100 | 15830 | 15830 | 15830 | 15830 | 23 |
| 469 | 20240903 | 112800 | 386258010 | 15830 | 15830 | 15830 | 15820 | 252 |
| 470 | 20240903 | 112700 | 382270850 | 15830 | 15840 | 15840 | 15830 | 681 |
| 471 | 20240903 | 112600 | 371490390 | 15830 | 15830 | 15830 | 15830 | 399 |
| 472 | 20240903 | 112500 | 365174220 | 15830 | 15800 | 15830 | 15800 | 3172 |
| 473 | 20240903 | 112400 | 314997510 | 15800 | 15810 | 15810 | 15800 | 12 |
| 474 | 20240903 | 112300 | 314807900 | 15800 | 15770 | 15800 | 15770 | 141 |
| 475 | 20240903 | 112200 | 312580410 | 15770 | 15770 | 15770 | 15770 | 20 |
| 476 | 20240903 | 112100 | 312265010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 477 | 20240903 | 112000 | 312265010 | 15770 | 15780 | 15780 | 15770 | 2 |
| 478 | 20240903 | 111900 | 312233460 | 15780 | 15780 | 15780 | 15780 | 1 |
| 479 | 20240903 | 111800 | 312217680 | 15780 | 15790 | 15790 | 15780 | 11 |
| 480 | 20240903 | 111700 | 312044090 | 15800 | 15780 | 15810 | 15780 | 550 |
| 481 | 20240903 | 111600 | 303357840 | 15770 | 15770 | 15770 | 15770 | 126 |
| 482 | 20240903 | 111500 | 301370820 | 15770 | 15760 | 15770 | 15760 | 300 |
| 483 | 20240903 | 111400 | 296640870 | 15760 | 15760 | 15760 | 15760 | 6 |
| 484 | 20240903 | 111300 | 296546310 | 15760 | 15750 | 15760 | 15750 | 154 |
| 485 | 20240903 | 111200 | 294119870 | 15760 | 15760 | 15760 | 15760 | 1 |
| 486 | 20240903 | 111100 | 294104110 | 15750 | 15760 | 15760 | 15750 | 7 |
| 487 | 20240903 | 111000 | 293993810 | 15770 | 15760 | 15770 | 15760 | 96 |
| 488 | 20240903 | 110900 | 292480840 | 15760 | 15760 | 15760 | 15760 | 0 |
| 489 | 20240903 | 110800 | 292480840 | 15760 | 15760 | 15760 | 15760 | 44 |
| 490 | 20240903 | 110700 | 291787400 | 15760 | 15760 | 15760 | 15760 | 3 |
| 491 | 20240903 | 110600 | 291740120 | 15770 | 15760 | 15770 | 15760 | 159 |
| 492 | 20240903 | 110500 | 289234270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 493 | 20240903 | 110400 | 289234270 | 15750 | 15750 | 15750 | 15750 | 146 |
| 494 | 20240903 | 110300 | 286934770 | 15750 | 15750 | 15750 | 15750 | 5 |
| 495 | 20240903 | 110200 | 286856020 | 15760 | 15760 | 15760 | 15760 | 0 |
| 496 | 20240903 | 110100 | 286856020 | 15760 | 15760 | 15770 | 15760 | 72 |
| 497 | 20240903 | 110000 | 285721180 | 15760 | 15770 | 15770 | 15760 | 131 |
| 498 | 20240903 | 105900 | 283655870 | 15770 | 15760 | 15770 | 15760 | 190 |
| 499 | 20240903 | 105800 | 280661460 | 15760 | 15740 | 15760 | 15740 | 780 |
| 500 | 20240903 | 105700 | 268380750 | 15740 | 15730 | 15740 | 15730 | 118 |
| 501 | 20240903 | 105600 | 266524560 | 15730 | 15710 | 15730 | 15710 | 469 |
| 502 | 20240903 | 105500 | 259152290 | 15710 | 15710 | 15710 | 15710 | 1 |
| 503 | 20240903 | 105400 | 259136580 | 15700 | 15700 | 15700 | 15700 | 0 |
| 504 | 20240903 | 105300 | 259136580 | 15700 | 15700 | 15700 | 15700 | 786 |
| 505 | 20240903 | 105200 | 246796380 | 15700 | 15700 | 15700 | 15700 | 0 |
| 506 | 20240903 | 105100 | 246796380 | 15700 | 15700 | 15700 | 15700 | 0 |
| 507 | 20240903 | 105000 | 246796380 | 15700 | 15700 | 15700 | 15700 | 1 |
| 508 | 20240903 | 104900 | 246780680 | 15700 | 15700 | 15700 | 15700 | 0 |
| 509 | 20240903 | 104800 | 246780680 | 15700 | 15700 | 15700 | 15700 | 0 |
| 510 | 20240903 | 104700 | 246780680 | 15700 | 15700 | 15700 | 15700 | 0 |
| 511 | 20240903 | 104600 | 246780680 | 15700 | 15700 | 15700 | 15700 | 0 |
| 512 | 20240903 | 104500 | 246780680 | 15700 | 15700 | 15700 | 15700 | 1 |
| 513 | 20240903 | 104400 | 246764980 | 15700 | 15700 | 15700 | 15700 | 0 |
| 514 | 20240903 | 104300 | 246764980 | 15700 | 15700 | 15700 | 15700 | 0 |
| 515 | 20240903 | 104200 | 246764980 | 15700 | 15700 | 15700 | 15700 | 22 |
| 516 | 20240903 | 104100 | 246419580 | 15700 | 15700 | 15700 | 15700 | 0 |
| 517 | 20240903 | 104000 | 246419580 | 15700 | 15680 | 15700 | 15680 | 11 |
| 518 | 20240903 | 103900 | 246247080 | 15700 | 15700 | 15700 | 15700 | 2 |
| 519 | 20240903 | 103800 | 246215680 | 15700 | 15700 | 15700 | 15700 | 0 |
| 520 | 20240903 | 103700 | 246215680 | 15700 | 15680 | 15700 | 15680 | 700 |
| 521 | 20240903 | 103600 | 235228320 | 15680 | 15680 | 15680 | 15680 | 102 |
| 522 | 20240903 | 103500 | 233628960 | 15680 | 15680 | 15680 | 15680 | 0 |
| 523 | 20240903 | 103400 | 233628960 | 15680 | 15680 | 15680 | 15680 | 0 |
| 524 | 20240903 | 103300 | 233628960 | 15680 | 15680 | 15680 | 15680 | 0 |
| 525 | 20240903 | 103200 | 233628960 | 15680 | 15680 | 15680 | 15680 | 0 |
| 526 | 20240903 | 103100 | 233628960 | 15680 | 15680 | 15680 | 15680 | 0 |
| 527 | 20240903 | 103000 | 233628960 | 15680 | 15680 | 15680 | 15680 | 0 |
| 528 | 20240903 | 102900 | 233628960 | 15680 | 15680 | 15680 | 15680 | 0 |
| 529 | 20240903 | 102800 | 233628960 | 15680 | 15670 | 15680 | 15670 | 127 |
| 530 | 20240903 | 102700 | 231638670 | 15660 | 15660 | 15660 | 15660 | 0 |
| 531 | 20240903 | 102600 | 231638670 | 15660 | 15660 | 15660 | 15660 | 16 |
| 532 | 20240903 | 102500 | 231388110 | 15660 | 15660 | 15660 | 15660 | 2 |
| 533 | 20240903 | 102400 | 231356790 | 15670 | 15670 | 15670 | 15670 | 2 |
| 534 | 20240903 | 102300 | 231325450 | 15670 | 15670 | 15670 | 15670 | 1 |
| 535 | 20240903 | 102200 | 231309780 | 15670 | 15670 | 15670 | 15670 | 0 |
| 536 | 20240903 | 102100 | 231309780 | 15670 | 15670 | 15670 | 15670 | 1 |
| 537 | 20240903 | 102000 | 231294110 | 15670 | 15670 | 15670 | 15670 | 1 |
| 538 | 20240903 | 101900 | 231278440 | 15670 | 15670 | 15670 | 15670 | 124 |
| 539 | 20240903 | 101800 | 229335360 | 15650 | 15660 | 15660 | 15650 | 20 |
| 540 | 20240903 | 101700 | 229022220 | 15660 | 15660 | 15660 | 15660 | 0 |
| 541 | 20240903 | 101600 | 229022220 | 15660 | 15660 | 15660 | 15660 | 50 |
| 542 | 20240903 | 101500 | 228239220 | 15670 | 15670 | 15670 | 15670 | 17 |
| 543 | 20240903 | 101400 | 227972830 | 15670 | 15670 | 15670 | 15670 | 0 |
| 544 | 20240903 | 101300 | 227972830 | 15670 | 15670 | 15670 | 15670 | 18 |
| 545 | 20240903 | 101200 | 227690770 | 15680 | 15680 | 15680 | 15680 | 3 |
| 546 | 20240903 | 101100 | 227643730 | 15680 | 15670 | 15680 | 15670 | 51 |
| 547 | 20240903 | 101000 | 226844060 | 15680 | 15680 | 15680 | 15680 | 1 |
| 548 | 20240903 | 100900 | 226828380 | 15680 | 15680 | 15680 | 15680 | 3 |
| 549 | 20240903 | 100800 | 226781340 | 15680 | 15680 | 15680 | 15680 | 0 |
| 550 | 20240903 | 100700 | 226781340 | 15680 | 15680 | 15680 | 15680 | 0 |
| 551 | 20240903 | 100600 | 226781340 | 15680 | 15680 | 15680 | 15680 | 1 |
| 552 | 20240903 | 100500 | 226765660 | 15680 | 15680 | 15680 | 15680 | 51 |
| 553 | 20240903 | 100400 | 225965980 | 15680 | 15680 | 15680 | 15680 | 1 |
| 554 | 20240903 | 100300 | 225950300 | 15680 | 15700 | 15700 | 15680 | 24 |
| 555 | 20240903 | 100200 | 225573860 | 15700 | 15700 | 15700 | 15700 | 0 |
| 556 | 20240903 | 100100 | 225573860 | 15700 | 15700 | 15700 | 15700 | 1 |
| 557 | 20240903 | 100000 | 225558160 | 15700 | 15700 | 15700 | 15700 | 4 |
| 558 | 20240903 | 095900 | 225495360 | 15710 | 15710 | 15710 | 15710 | 20 |
| 559 | 20240903 | 095800 | 225181160 | 15710 | 15710 | 15710 | 15710 | 51 |
| 560 | 20240903 | 095700 | 224379950 | 15710 | 15710 | 15710 | 15710 | 0 |
| 561 | 20240903 | 095600 | 224379950 | 15710 | 15710 | 15710 | 15710 | 0 |
| 562 | 20240903 | 095500 | 224379950 | 15710 | 15710 | 15710 | 15710 | 1 |
| 563 | 20240903 | 095400 | 224364240 | 15710 | 15710 | 15710 | 15710 | 1 |
| 564 | 20240903 | 095300 | 224348530 | 15710 | 15700 | 15710 | 15700 | 10 |
| 565 | 20240903 | 095200 | 224191520 | 15680 | 15690 | 15690 | 15680 | 3 |
| 566 | 20240903 | 095100 | 224144470 | 15700 | 15700 | 15700 | 15700 | 1 |
| 567 | 20240903 | 095000 | 224128770 | 15710 | 15700 | 15710 | 15700 | 144 |
| 568 | 20240903 | 094900 | 221867030 | 15700 | 15700 | 15700 | 15700 | 0 |
| 569 | 20240903 | 094800 | 221867030 | 15700 | 15700 | 15700 | 15700 | 0 |
| 570 | 20240903 | 094700 | 221867030 | 15700 | 15700 | 15700 | 15700 | 50 |
| 571 | 20240903 | 094600 | 221082030 | 15710 | 15700 | 15710 | 15700 | 164 |
| 572 | 20240903 | 094500 | 218505820 | 15700 | 15700 | 15710 | 15700 | 87 |
| 573 | 20240903 | 094400 | 217139820 | 15700 | 15700 | 15700 | 15700 | 240 |
| 574 | 20240903 | 094300 | 213371820 | 15700 | 15710 | 15710 | 15700 | 194 |
| 575 | 20240903 | 094200 | 210325080 | 15720 | 15730 | 15730 | 15720 | 66 |
| 576 | 20240903 | 094100 | 209287200 | 15730 | 15730 | 15730 | 15730 | 0 |
| 577 | 20240903 | 094000 | 209287200 | 15730 | 15730 | 15730 | 15730 | 122 |
| 578 | 20240903 | 093900 | 207368140 | 15720 | 15720 | 15720 | 15720 | 0 |
| 579 | 20240903 | 093800 | 207368140 | 15720 | 15720 | 15740 | 15710 | 276 |
| 580 | 20240903 | 093700 | 203026340 | 15710 | 15710 | 15720 | 15700 | 809 |
| 581 | 20240903 | 093600 | 190322940 | 15700 | 15700 | 15710 | 15700 | 126 |
| 582 | 20240903 | 093500 | 188344730 | 15650 | 15700 | 15700 | 15650 | 11 |
| 583 | 20240903 | 093400 | 188172160 | 15700 | 15700 | 15700 | 15700 | 6 |
| 584 | 20240903 | 093300 | 188077960 | 15690 | 15690 | 15690 | 15690 | 26 |
| 585 | 20240903 | 093200 | 187670020 | 15690 | 15690 | 15690 | 15690 | 5 |
| 586 | 20240903 | 093100 | 187591570 | 15690 | 15640 | 15690 | 15640 | 14 |
| 587 | 20240903 | 093000 | 187372060 | 15690 | 15640 | 15690 | 15640 | 145 |
| 588 | 20240903 | 092900 | 185102890 | 15630 | 15630 | 15630 | 15630 | 0 |
| 589 | 20240903 | 092800 | 185102890 | 15630 | 15630 | 15630 | 15630 | 0 |
| 590 | 20240903 | 092700 | 185102890 | 15630 | 15690 | 15690 | 15630 | 340 |
| 591 | 20240903 | 092600 | 179779040 | 15690 | 15700 | 15700 | 15690 | 105 |
| 592 | 20240903 | 092500 | 178130790 | 15700 | 15710 | 15720 | 15700 | 183 |
| 593 | 20240903 | 092400 | 175256630 | 15710 | 15710 | 15710 | 15700 | 123 |
| 594 | 20240903 | 092300 | 173324460 | 15710 | 15710 | 15710 | 15710 | 0 |
| 595 | 20240903 | 092200 | 173324460 | 15710 | 15710 | 15710 | 15700 | 301 |
| 596 | 20240903 | 092100 | 168597110 | 15710 | 15760 | 15760 | 15710 | 49 |
| 597 | 20240903 | 092000 | 167826820 | 15720 | 15710 | 15750 | 15710 | 1866 |
| 598 | 20240903 | 091900 | 138464580 | 15720 | 15700 | 15720 | 15700 | 220 |
| 599 | 20240903 | 091800 | 135008040 | 15700 | 15630 | 15700 | 15630 | 1739 |
| 600 | 20240903 | 091700 | 107754250 | 15640 | 15640 | 15640 | 15640 | 63 |
| 601 | 20240903 | 091600 | 106768930 | 15640 | 15640 | 15640 | 15640 | 1 |
| 602 | 20240903 | 091500 | 106753290 | 15640 | 15640 | 15640 | 15640 | 723 |
| 603 | 20240903 | 091400 | 95445570 | 15640 | 15640 | 15640 | 15640 | 44 |
| 604 | 20240903 | 091300 | 94757410 | 15650 | 15650 | 15650 | 15650 | 2 |
| 605 | 20240903 | 091200 | 94726110 | 15670 | 15670 | 15670 | 15670 | 53 |
| 606 | 20240903 | 091100 | 93895600 | 15690 | 15650 | 15690 | 15650 | 871 |
| 607 | 20240903 | 091000 | 80246600 | 15660 | 15580 | 15660 | 15580 | 3035 |
| 608 | 20240903 | 090900 | 32799120 | 15520 | 15520 | 15520 | 15520 | 1 |
| 609 | 20240903 | 090800 | 32783600 | 15510 | 15510 | 15510 | 15510 | 0 |
| 610 | 20240903 | 090700 | 32783600 | 15510 | 15510 | 15510 | 15510 | 0 |
| 611 | 20240903 | 090600 | 32783600 | 15510 | 15510 | 15510 | 15510 | 0 |
| 612 | 20240903 | 090500 | 32783600 | 15510 | 15510 | 15510 | 15510 | 0 |
| 613 | 20240903 | 090400 | 32783600 | 15510 | 15590 | 15590 | 15510 | 152 |
| 614 | 20240903 | 090300 | 30422080 | 15600 | 15600 | 15600 | 15600 | 3 |
| 615 | 20240903 | 090200 | 30375280 | 15640 | 15460 | 15640 | 15460 | 1527 |
| 616 | 20240903 | 090100 | 6620380 | 15460 | 15470 | 15470 | 15460 | 60 |
| 617 | 20240903 | 090000 | 5692280 | 15470 | 15460 | 15470 | 15460 | 368 |