31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 193700 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 3823 |
| 3 | 20240905 | 193600 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 4 | 20240905 | 193500 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 5 | 20240905 | 193400 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 6 | 20240905 | 193300 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 7 | 20240905 | 193200 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 8 | 20240905 | 193100 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 9 | 20240905 | 193000 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 10 | 20240905 | 192900 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 11 | 20240905 | 192800 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 12 | 20240905 | 192700 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 13 | 20240905 | 192600 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 14 | 20240905 | 192500 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 15 | 20240905 | 192400 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 16 | 20240905 | 192300 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 17 | 20240905 | 192200 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 18 | 20240905 | 192100 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 19 | 20240905 | 192000 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 20 | 20240905 | 191900 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 21 | 20240905 | 191800 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 22 | 20240905 | 191700 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 23 | 20240905 | 191600 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 24 | 20240905 | 191500 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 25 | 20240905 | 191400 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 26 | 20240905 | 191300 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 27 | 20240905 | 191200 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 28 | 20240905 | 191100 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 29 | 20240905 | 191000 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 30 | 20240905 | 190900 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 31 | 20240905 | 190800 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 32 | 20240905 | 190700 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 3823 |
| 33 | 20240905 | 190600 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 34 | 20240905 | 190500 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 35 | 20240905 | 190400 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 36 | 20240905 | 190300 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 37 | 20240905 | 190200 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 38 | 20240905 | 190100 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 39 | 20240905 | 190000 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 40 | 20240905 | 185900 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 41 | 20240905 | 185800 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 42 | 20240905 | 185700 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 43 | 20240905 | 185600 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 44 | 20240905 | 185500 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 45 | 20240905 | 185400 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 46 | 20240905 | 185300 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 47 | 20240905 | 185200 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 48 | 20240905 | 185100 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 49 | 20240905 | 185000 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 50 | 20240905 | 184900 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 51 | 20240905 | 184800 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 52 | 20240905 | 184700 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 53 | 20240905 | 184600 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 54 | 20240905 | 184500 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 55 | 20240905 | 184400 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 56 | 20240905 | 184300 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 57 | 20240905 | 184200 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 58 | 20240905 | 184100 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 59 | 20240905 | 184000 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 60 | 20240905 | 183900 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 61 | 20240905 | 183800 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 62 | 20240905 | 183700 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 3823 |
| 63 | 20240905 | 183600 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 64 | 20240905 | 183500 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 65 | 20240905 | 183400 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 66 | 20240905 | 183300 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 67 | 20240905 | 183200 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 68 | 20240905 | 183100 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 69 | 20240905 | 183000 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 70 | 20240905 | 182900 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 71 | 20240905 | 182800 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 72 | 20240905 | 182700 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 73 | 20240905 | 182600 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 74 | 20240905 | 182500 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 75 | 20240905 | 182400 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 76 | 20240905 | 182300 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 77 | 20240905 | 182200 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 78 | 20240905 | 182100 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 79 | 20240905 | 182000 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 80 | 20240905 | 181900 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 81 | 20240905 | 181800 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 82 | 20240905 | 181700 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 83 | 20240905 | 181600 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 84 | 20240905 | 181500 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 85 | 20240905 | 181400 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 86 | 20240905 | 181300 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 87 | 20240905 | 181200 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 88 | 20240905 | 181100 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 89 | 20240905 | 181000 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 90 | 20240905 | 180900 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 91 | 20240905 | 180800 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 92 | 20240905 | 180700 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 3823 |
| 93 | 20240905 | 180600 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 94 | 20240905 | 180500 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 95 | 20240905 | 180400 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 96 | 20240905 | 180300 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 97 | 20240905 | 180200 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 98 | 20240905 | 180100 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 99 | 20240905 | 180000 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 100 | 20240905 | 175900 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 101 | 20240905 | 175800 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 102 | 20240905 | 175700 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 103 | 20240905 | 175600 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 104 | 20240905 | 175500 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 105 | 20240905 | 175400 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 106 | 20240905 | 175300 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 107 | 20240905 | 175200 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 108 | 20240905 | 175100 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 109 | 20240905 | 175000 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 110 | 20240905 | 174900 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 111 | 20240905 | 174800 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 112 | 20240905 | 174700 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 113 | 20240905 | 174600 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 114 | 20240905 | 174500 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 115 | 20240905 | 174400 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 116 | 20240905 | 174300 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 117 | 20240905 | 174200 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 118 | 20240905 | 174100 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 119 | 20240905 | 174000 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 120 | 20240905 | 173900 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 121 | 20240905 | 173800 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 122 | 20240905 | 173700 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 3823 |
| 123 | 20240905 | 173600 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 124 | 20240905 | 173500 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 125 | 20240905 | 173400 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 126 | 20240905 | 173300 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 127 | 20240905 | 173200 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 128 | 20240905 | 173100 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 129 | 20240905 | 173000 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 130 | 20240905 | 172900 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 131 | 20240905 | 172800 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 132 | 20240905 | 172700 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 133 | 20240905 | 172600 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 134 | 20240905 | 172500 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 135 | 20240905 | 172400 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 136 | 20240905 | 172300 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 137 | 20240905 | 172200 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 138 | 20240905 | 172100 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 139 | 20240905 | 172000 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 140 | 20240905 | 171900 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 141 | 20240905 | 171800 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 142 | 20240905 | 171700 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 143 | 20240905 | 171600 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 144 | 20240905 | 171500 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 145 | 20240905 | 171400 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 146 | 20240905 | 171300 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 147 | 20240905 | 171200 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 148 | 20240905 | 171100 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 149 | 20240905 | 171000 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 150 | 20240905 | 170900 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 151 | 20240905 | 170800 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 152 | 20240905 | 170700 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 3823 |
| 153 | 20240905 | 170600 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 154 | 20240905 | 170500 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 155 | 20240905 | 170400 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 156 | 20240905 | 170300 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 157 | 20240905 | 170200 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 158 | 20240905 | 170100 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 159 | 20240905 | 170000 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 160 | 20240905 | 165900 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 161 | 20240905 | 165800 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 162 | 20240905 | 165700 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 163 | 20240905 | 165600 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 164 | 20240905 | 165500 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 165 | 20240905 | 165400 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 166 | 20240905 | 165300 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 167 | 20240905 | 165200 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 168 | 20240905 | 165100 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 169 | 20240905 | 165000 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 170 | 20240905 | 164900 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 171 | 20240905 | 164800 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 172 | 20240905 | 164700 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 173 | 20240905 | 164600 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 174 | 20240905 | 164500 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 175 | 20240905 | 164400 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 176 | 20240905 | 164300 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 177 | 20240905 | 164200 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 178 | 20240905 | 164100 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 179 | 20240905 | 164000 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 180 | 20240905 | 163900 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 181 | 20240905 | 163800 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 182 | 20240905 | 163700 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 3823 |
| 183 | 20240905 | 163600 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 184 | 20240905 | 163500 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 185 | 20240905 | 163400 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 186 | 20240905 | 163300 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 187 | 20240905 | 163200 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 188 | 20240905 | 163100 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 189 | 20240905 | 163000 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 190 | 20240905 | 162900 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 191 | 20240905 | 162800 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 192 | 20240905 | 162700 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 193 | 20240905 | 162600 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 194 | 20240905 | 162500 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 195 | 20240905 | 162400 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 196 | 20240905 | 162300 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 197 | 20240905 | 162200 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 198 | 20240905 | 162100 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 199 | 20240905 | 162000 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 200 | 20240905 | 161900 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 201 | 20240905 | 161800 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 202 | 20240905 | 161700 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 203 | 20240905 | 161600 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 204 | 20240905 | 161500 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 205 | 20240905 | 161400 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 206 | 20240905 | 161300 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 207 | 20240905 | 161200 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 208 | 20240905 | 161100 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 209 | 20240905 | 161000 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 210 | 20240905 | 160900 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 211 | 20240905 | 160800 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 212 | 20240905 | 160700 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 3823 |
| 213 | 20240905 | 160600 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 214 | 20240905 | 160500 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 215 | 20240905 | 160400 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 216 | 20240905 | 160300 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 217 | 20240905 | 160200 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 218 | 20240905 | 160100 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 219 | 20240905 | 160000 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 220 | 20240905 | 155900 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 221 | 20240905 | 155800 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 222 | 20240905 | 155700 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 223 | 20240905 | 155600 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 224 | 20240905 | 155500 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 225 | 20240905 | 155400 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 226 | 20240905 | 155300 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 227 | 20240905 | 155200 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 228 | 20240905 | 155100 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 229 | 20240905 | 155000 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 230 | 20240905 | 154900 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 231 | 20240905 | 154800 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 232 | 20240905 | 154700 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 233 | 20240905 | 154600 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 234 | 20240905 | 154500 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 235 | 20240905 | 154400 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 236 | 20240905 | 154300 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 237 | 20240905 | 154200 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 238 | 20240905 | 154100 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 239 | 20240905 | 154000 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 240 | 20240905 | 153900 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 241 | 20240905 | 153800 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 242 | 20240905 | 153700 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 3823 |
| 243 | 20240905 | 153600 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 244 | 20240905 | 153500 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 245 | 20240905 | 153400 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 246 | 20240905 | 153300 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 247 | 20240905 | 153200 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 248 | 20240905 | 153100 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 0 |
| 249 | 20240905 | 153000 | 1806750400 | 7560 | 7560 | 7560 | 7560 | 3823 |
| 250 | 20240905 | 152900 | 1777848520 | 7550 | 7550 | 7550 | 7550 | 0 |
| 251 | 20240905 | 152800 | 1777848520 | 7550 | 7550 | 7550 | 7550 | 0 |
| 252 | 20240905 | 152700 | 1777848520 | 7550 | 7550 | 7550 | 7550 | 0 |
| 253 | 20240905 | 152600 | 1777848520 | 7550 | 7550 | 7550 | 7550 | 0 |
| 254 | 20240905 | 152500 | 1777848520 | 7550 | 7550 | 7550 | 7550 | 0 |
| 255 | 20240905 | 152400 | 1777848520 | 7550 | 7550 | 7550 | 7550 | 0 |
| 256 | 20240905 | 152300 | 1777848520 | 7550 | 7550 | 7550 | 7550 | 0 |
| 257 | 20240905 | 152200 | 1777848520 | 7550 | 7550 | 7550 | 7550 | 0 |
| 258 | 20240905 | 152100 | 1777848520 | 7550 | 7550 | 7550 | 7550 | 0 |
| 259 | 20240905 | 152000 | 1777848520 | 7550 | 7550 | 7550 | 7550 | 0 |
| 260 | 20240905 | 151900 | 1777848520 | 7550 | 7550 | 7560 | 7540 | 5369 |
| 261 | 20240905 | 151800 | 1737313730 | 7550 | 7550 | 7550 | 7550 | 4609 |
| 262 | 20240905 | 151700 | 1702515780 | 7560 | 7550 | 7560 | 7550 | 1134 |
| 263 | 20240905 | 151600 | 1693953060 | 7550 | 7540 | 7550 | 7540 | 2318 |
| 264 | 20240905 | 151500 | 1676454170 | 7540 | 7550 | 7550 | 7540 | 2473 |
| 265 | 20240905 | 151400 | 1657797740 | 7550 | 7550 | 7550 | 7550 | 125 |
| 266 | 20240905 | 151300 | 1656853990 | 7550 | 7540 | 7560 | 7540 | 1561 |
| 267 | 20240905 | 151200 | 1645070030 | 7540 | 7550 | 7550 | 7540 | 2280 |
| 268 | 20240905 | 151100 | 1627871330 | 7550 | 7550 | 7550 | 7550 | 10 |
| 269 | 20240905 | 151000 | 1627795830 | 7530 | 7530 | 7530 | 7530 | 0 |
| 270 | 20240905 | 150900 | 1627795830 | 7530 | 7530 | 7530 | 7530 | 2047 |
| 271 | 20240905 | 150800 | 1612381920 | 7530 | 7550 | 7550 | 7530 | 567 |
| 272 | 20240905 | 150700 | 1608105730 | 7560 | 7550 | 7560 | 7550 | 446 |
| 273 | 20240905 | 150600 | 1604737930 | 7550 | 7550 | 7550 | 7550 | 364 |
| 274 | 20240905 | 150500 | 1601989730 | 7540 | 7540 | 7540 | 7540 | 140 |
| 275 | 20240905 | 150400 | 1600934130 | 7540 | 7540 | 7540 | 7540 | 7 |
| 276 | 20240905 | 150300 | 1600881350 | 7550 | 7550 | 7550 | 7550 | 0 |
| 277 | 20240905 | 150200 | 1600881350 | 7550 | 7550 | 7550 | 7550 | 20 |
| 278 | 20240905 | 150100 | 1600730350 | 7540 | 7540 | 7540 | 7540 | 12 |
| 279 | 20240905 | 150000 | 1600639870 | 7530 | 7540 | 7540 | 7530 | 73 |
| 280 | 20240905 | 145900 | 1600089590 | 7540 | 7530 | 7540 | 7530 | 170 |
| 281 | 20240905 | 145800 | 1598808990 | 7550 | 7530 | 7550 | 7530 | 106 |
| 282 | 20240905 | 145700 | 1598010670 | 7530 | 7540 | 7540 | 7530 | 199 |
| 283 | 20240905 | 145600 | 1596510540 | 7550 | 7550 | 7550 | 7550 | 110 |
| 284 | 20240905 | 145500 | 1595680040 | 7550 | 7550 | 7550 | 7550 | 0 |
| 285 | 20240905 | 145400 | 1595680040 | 7550 | 7530 | 7550 | 7530 | 1004 |
| 286 | 20240905 | 145300 | 1588108460 | 7530 | 7520 | 7530 | 7520 | 211 |
| 287 | 20240905 | 145200 | 1586521720 | 7530 | 7530 | 7530 | 7530 | 0 |
| 288 | 20240905 | 145100 | 1586521720 | 7530 | 7530 | 7530 | 7530 | 0 |
| 289 | 20240905 | 145000 | 1586521720 | 7530 | 7540 | 7540 | 7530 | 266 |
| 290 | 20240905 | 144900 | 1584518600 | 7530 | 7530 | 7530 | 7530 | 170 |
| 291 | 20240905 | 144800 | 1583238500 | 7530 | 7530 | 7530 | 7530 | 1 |
| 292 | 20240905 | 144700 | 1583230970 | 7540 | 7540 | 7540 | 7540 | 133 |
| 293 | 20240905 | 144600 | 1582228150 | 7540 | 7540 | 7540 | 7540 | 5 |
| 294 | 20240905 | 144500 | 1582190450 | 7540 | 7540 | 7540 | 7540 | 0 |
| 295 | 20240905 | 144400 | 1582190450 | 7540 | 7540 | 7540 | 7540 | 1 |
| 296 | 20240905 | 144300 | 1582182910 | 7530 | 7540 | 7540 | 7530 | 2 |
| 297 | 20240905 | 144200 | 1582167840 | 7510 | 7530 | 7560 | 7510 | 1373 |
| 298 | 20240905 | 144100 | 1571848550 | 7550 | 7550 | 7550 | 7550 | 23 |
| 299 | 20240905 | 144000 | 1571674900 | 7560 | 7560 | 7560 | 7560 | 0 |
| 300 | 20240905 | 143900 | 1571674900 | 7560 | 7530 | 7560 | 7530 | 25 |
| 301 | 20240905 | 143800 | 1571485930 | 7540 | 7550 | 7550 | 7540 | 1198 |
| 302 | 20240905 | 143700 | 1562447030 | 7550 | 7550 | 7550 | 7550 | 106 |
| 303 | 20240905 | 143600 | 1561646730 | 7560 | 7540 | 7560 | 7540 | 1165 |
| 304 | 20240905 | 143500 | 1552841750 | 7540 | 7540 | 7540 | 7540 | 20 |
| 305 | 20240905 | 143400 | 1552690950 | 7540 | 7530 | 7550 | 7530 | 65 |
| 306 | 20240905 | 143300 | 1552200800 | 7540 | 7540 | 7540 | 7540 | 0 |
| 307 | 20240905 | 143200 | 1552200800 | 7540 | 7540 | 7540 | 7540 | 2 |
| 308 | 20240905 | 143100 | 1552185720 | 7530 | 7530 | 7530 | 7530 | 217 |
| 309 | 20240905 | 143000 | 1550551710 | 7530 | 7530 | 7530 | 7530 | 69 |
| 310 | 20240905 | 142900 | 1550032140 | 7520 | 7510 | 7530 | 7510 | 179 |
| 311 | 20240905 | 142800 | 1548685180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 312 | 20240905 | 142700 | 1548685180 | 7510 | 7510 | 7510 | 7510 | 58 |
| 313 | 20240905 | 142600 | 1548249600 | 7510 | 7510 | 7510 | 7510 | 26 |
| 314 | 20240905 | 142500 | 1548054340 | 7510 | 7510 | 7510 | 7510 | 1 |
| 315 | 20240905 | 142400 | 1548046830 | 7520 | 7520 | 7520 | 7520 | 0 |
| 316 | 20240905 | 142300 | 1548046830 | 7520 | 7520 | 7520 | 7520 | 0 |
| 317 | 20240905 | 142200 | 1548046830 | 7520 | 7510 | 7520 | 7510 | 57 |
| 318 | 20240905 | 142100 | 1547618260 | 7510 | 7510 | 7520 | 7510 | 68 |
| 319 | 20240905 | 142000 | 1547106990 | 7510 | 7520 | 7530 | 7510 | 190 |
| 320 | 20240905 | 141900 | 1545679470 | 7520 | 7520 | 7520 | 7520 | 17 |
| 321 | 20240905 | 141800 | 1545551630 | 7510 | 7510 | 7510 | 7510 | 0 |
| 322 | 20240905 | 141700 | 1545551630 | 7510 | 7520 | 7520 | 7510 | 478 |
| 323 | 20240905 | 141600 | 1541958840 | 7530 | 7530 | 7530 | 7530 | 66 |
| 324 | 20240905 | 141500 | 1541461860 | 7530 | 7530 | 7530 | 7510 | 238 |
| 325 | 20240905 | 141400 | 1539670080 | 7530 | 7510 | 7530 | 7510 | 585 |
| 326 | 20240905 | 141300 | 1535273360 | 7500 | 7500 | 7500 | 7500 | 81 |
| 327 | 20240905 | 141200 | 1534665860 | 7500 | 7460 | 7500 | 7460 | 789 |
| 328 | 20240905 | 141100 | 1528755640 | 7460 | 7450 | 7460 | 7450 | 431 |
| 329 | 20240905 | 141000 | 1525541080 | 7450 | 7470 | 7470 | 7450 | 102 |
| 330 | 20240905 | 140900 | 1524780020 | 7450 | 7470 | 7470 | 7440 | 4393 |
| 331 | 20240905 | 140800 | 1492050850 | 7450 | 7480 | 7480 | 7440 | 6066 |
| 332 | 20240905 | 140700 | 1446815540 | 7480 | 7470 | 7480 | 7470 | 195 |
| 333 | 20240905 | 140600 | 1445358310 | 7480 | 7470 | 7480 | 7470 | 118 |
| 334 | 20240905 | 140500 | 1444476260 | 7460 | 7460 | 7460 | 7450 | 849 |
| 335 | 20240905 | 140400 | 1438146130 | 7460 | 7460 | 7460 | 7460 | 258 |
| 336 | 20240905 | 140300 | 1436221450 | 7460 | 7460 | 7460 | 7440 | 1356 |
| 337 | 20240905 | 140200 | 1426117690 | 7460 | 7460 | 7460 | 7460 | 18 |
| 338 | 20240905 | 140100 | 1425983410 | 7460 | 7460 | 7460 | 7460 | 1 |
| 339 | 20240905 | 140000 | 1425975950 | 7470 | 7460 | 7470 | 7460 | 142 |
| 340 | 20240905 | 135900 | 1424916620 | 7460 | 7460 | 7460 | 7460 | 0 |
| 341 | 20240905 | 135800 | 1424916620 | 7460 | 7470 | 7470 | 7460 | 347 |
| 342 | 20240905 | 135700 | 1422327940 | 7460 | 7470 | 7470 | 7460 | 521 |
| 343 | 20240905 | 135600 | 1418436320 | 7470 | 7470 | 7470 | 7470 | 1 |
| 344 | 20240905 | 135500 | 1418428850 | 7480 | 7470 | 7480 | 7470 | 55 |
| 345 | 20240905 | 135400 | 1418017950 | 7470 | 7480 | 7480 | 7470 | 310 |
| 346 | 20240905 | 135300 | 1415702010 | 7480 | 7480 | 7480 | 7480 | 34 |
| 347 | 20240905 | 135200 | 1415447690 | 7470 | 7470 | 7470 | 7470 | 1 |
| 348 | 20240905 | 135100 | 1415440220 | 7500 | 7500 | 7500 | 7480 | 337 |
| 349 | 20240905 | 135000 | 1412918740 | 7490 | 7450 | 7490 | 7440 | 1533 |
| 350 | 20240905 | 134900 | 1401471880 | 7450 | 7450 | 7450 | 7450 | 0 |
| 351 | 20240905 | 134800 | 1401471880 | 7450 | 7450 | 7450 | 7450 | 60 |
| 352 | 20240905 | 134700 | 1401024880 | 7440 | 7430 | 7450 | 7430 | 409 |
| 353 | 20240905 | 134600 | 1397981700 | 7440 | 7450 | 7450 | 7440 | 455 |
| 354 | 20240905 | 134500 | 1394596450 | 7450 | 7450 | 7450 | 7450 | 6 |
| 355 | 20240905 | 134400 | 1394551750 | 7450 | 7450 | 7450 | 7450 | 6 |
| 356 | 20240905 | 134300 | 1394507050 | 7450 | 7450 | 7450 | 7440 | 217 |
| 357 | 20240905 | 134200 | 1392892500 | 7440 | 7450 | 7450 | 7440 | 458 |
| 358 | 20240905 | 134100 | 1389484390 | 7450 | 7450 | 7450 | 7450 | 0 |
| 359 | 20240905 | 134000 | 1389484390 | 7450 | 7450 | 7450 | 7450 | 0 |
| 360 | 20240905 | 133900 | 1389484390 | 7450 | 7450 | 7450 | 7450 | 12 |
| 361 | 20240905 | 133800 | 1389394990 | 7450 | 7450 | 7450 | 7450 | 1 |
| 362 | 20240905 | 133700 | 1389387540 | 7440 | 7440 | 7450 | 7440 | 89 |
| 363 | 20240905 | 133600 | 1388725370 | 7450 | 7450 | 7450 | 7450 | 9 |
| 364 | 20240905 | 133500 | 1388658320 | 7450 | 7450 | 7460 | 7450 | 503 |
| 365 | 20240905 | 133400 | 1384910840 | 7460 | 7460 | 7460 | 7460 | 135 |
| 366 | 20240905 | 133300 | 1383903740 | 7460 | 7480 | 7480 | 7460 | 1884 |
| 367 | 20240905 | 133200 | 1369837210 | 7490 | 7480 | 7490 | 7480 | 128 |
| 368 | 20240905 | 133100 | 1368878500 | 7490 | 7490 | 7490 | 7490 | 2 |
| 369 | 20240905 | 133000 | 1368863520 | 7480 | 7480 | 7480 | 7480 | 0 |
| 370 | 20240905 | 132900 | 1368863520 | 7480 | 7480 | 7480 | 7480 | 142 |
| 371 | 20240905 | 132800 | 1367801360 | 7490 | 7490 | 7490 | 7490 | 571 |
| 372 | 20240905 | 132700 | 1363524570 | 7500 | 7500 | 7500 | 7500 | 0 |
| 373 | 20240905 | 132600 | 1363524570 | 7500 | 7500 | 7500 | 7500 | 50 |
| 374 | 20240905 | 132500 | 1363149570 | 7510 | 7510 | 7510 | 7510 | 1 |
| 375 | 20240905 | 132400 | 1363142060 | 7520 | 7520 | 7520 | 7520 | 0 |
| 376 | 20240905 | 132300 | 1363142060 | 7520 | 7540 | 7540 | 7490 | 1744 |
| 377 | 20240905 | 132200 | 1350055520 | 7530 | 7530 | 7530 | 7530 | 132 |
| 378 | 20240905 | 132100 | 1349061560 | 7530 | 7530 | 7530 | 7530 | 125 |
| 379 | 20240905 | 132000 | 1348120310 | 7530 | 7520 | 7530 | 7510 | 393 |
| 380 | 20240905 | 131900 | 1345165320 | 7520 | 7510 | 7520 | 7510 | 21 |
| 381 | 20240905 | 131800 | 1345007410 | 7530 | 7530 | 7530 | 7530 | 0 |
| 382 | 20240905 | 131700 | 1345007410 | 7530 | 7530 | 7530 | 7530 | 401 |
| 383 | 20240905 | 131600 | 1341987880 | 7540 | 7520 | 7540 | 7520 | 1261 |
| 384 | 20240905 | 131500 | 1332497200 | 7510 | 7510 | 7510 | 7510 | 220 |
| 385 | 20240905 | 131400 | 1330845000 | 7500 | 7500 | 7500 | 7500 | 1 |
| 386 | 20240905 | 131300 | 1330837500 | 7510 | 7510 | 7510 | 7510 | 116 |
| 387 | 20240905 | 131200 | 1329966340 | 7520 | 7520 | 7520 | 7520 | 0 |
| 388 | 20240905 | 131100 | 1329966340 | 7520 | 7510 | 7520 | 7510 | 60 |
| 389 | 20240905 | 131000 | 1329515720 | 7500 | 7510 | 7510 | 7500 | 146 |
| 390 | 20240905 | 130900 | 1328420220 | 7510 | 7510 | 7510 | 7510 | 115 |
| 391 | 20240905 | 130800 | 1327556570 | 7510 | 7510 | 7510 | 7510 | 0 |
| 392 | 20240905 | 130700 | 1327556570 | 7510 | 7510 | 7510 | 7510 | 0 |
| 393 | 20240905 | 130600 | 1327556570 | 7510 | 7510 | 7510 | 7510 | 216 |
| 394 | 20240905 | 130500 | 1325934410 | 7500 | 7500 | 7510 | 7500 | 18 |
| 395 | 20240905 | 130400 | 1325799310 | 7500 | 7490 | 7510 | 7490 | 66 |
| 396 | 20240905 | 130300 | 1325303820 | 7480 | 7480 | 7480 | 7480 | 0 |
| 397 | 20240905 | 130200 | 1325303820 | 7480 | 7490 | 7490 | 7470 | 1010 |
| 398 | 20240905 | 130100 | 1317744640 | 7500 | 7480 | 7500 | 7480 | 1906 |
| 399 | 20240905 | 130000 | 1303466330 | 7470 | 7480 | 7480 | 7470 | 49 |
| 400 | 20240905 | 125900 | 1303099820 | 7480 | 7480 | 7480 | 7480 | 25 |
| 401 | 20240905 | 125800 | 1302912820 | 7480 | 7480 | 7490 | 7480 | 102 |
| 402 | 20240905 | 125700 | 1302149370 | 7490 | 7490 | 7490 | 7490 | 1 |
| 403 | 20240905 | 125600 | 1302141880 | 7480 | 7480 | 7480 | 7480 | 30 |
| 404 | 20240905 | 125500 | 1301917480 | 7480 | 7480 | 7480 | 7470 | 276 |
| 405 | 20240905 | 125400 | 1299853190 | 7480 | 7490 | 7490 | 7480 | 60 |
| 406 | 20240905 | 125300 | 1299403890 | 7490 | 7490 | 7490 | 7490 | 337 |
| 407 | 20240905 | 125200 | 1296879760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 408 | 20240905 | 125100 | 1296879760 | 7500 | 7500 | 7500 | 7500 | 69 |
| 409 | 20240905 | 125000 | 1296362260 | 7510 | 7520 | 7520 | 7510 | 186 |
| 410 | 20240905 | 124900 | 1294964440 | 7520 | 7520 | 7520 | 7500 | 100 |
| 411 | 20240905 | 124800 | 1294213490 | 7500 | 7500 | 7500 | 7500 | 0 |
| 412 | 20240905 | 124700 | 1294213490 | 7500 | 7500 | 7500 | 7500 | 0 |
| 413 | 20240905 | 124600 | 1294213490 | 7500 | 7500 | 7500 | 7500 | 501 |
| 414 | 20240905 | 124500 | 1290455990 | 7510 | 7510 | 7510 | 7510 | 1 |
| 415 | 20240905 | 124400 | 1290448480 | 7500 | 7490 | 7500 | 7490 | 132 |
| 416 | 20240905 | 124300 | 1289459480 | 7490 | 7490 | 7490 | 7490 | 79 |
| 417 | 20240905 | 124200 | 1288867770 | 7490 | 7490 | 7490 | 7490 | 1 |
| 418 | 20240905 | 124100 | 1288860280 | 7490 | 7500 | 7500 | 7490 | 615 |
| 419 | 20240905 | 124000 | 1284252930 | 7500 | 7500 | 7500 | 7500 | 388 |
| 420 | 20240905 | 123900 | 1281342930 | 7490 | 7490 | 7490 | 7490 | 14 |
| 421 | 20240905 | 123800 | 1281238070 | 7490 | 7480 | 7500 | 7480 | 1712 |
| 422 | 20240905 | 123700 | 1268420940 | 7470 | 7510 | 7510 | 7470 | 9512 |
| 423 | 20240905 | 123600 | 1197165730 | 7510 | 7510 | 7510 | 7510 | 29 |
| 424 | 20240905 | 123500 | 1196947940 | 7510 | 7510 | 7510 | 7510 | 0 |
| 425 | 20240905 | 123400 | 1196947940 | 7510 | 7510 | 7510 | 7510 | 379 |
| 426 | 20240905 | 123300 | 1194101650 | 7510 | 7510 | 7510 | 7510 | 14 |
| 427 | 20240905 | 123200 | 1193996510 | 7510 | 7510 | 7510 | 7510 | 100 |
| 428 | 20240905 | 123100 | 1193245510 | 7510 | 7520 | 7520 | 7510 | 818 |
| 429 | 20240905 | 123000 | 1187102210 | 7530 | 7510 | 7530 | 7510 | 218 |
| 430 | 20240905 | 122900 | 1185462970 | 7520 | 7520 | 7520 | 7520 | 100 |
| 431 | 20240905 | 122800 | 1184710970 | 7510 | 7510 | 7510 | 7510 | 14 |
| 432 | 20240905 | 122700 | 1184605830 | 7520 | 7510 | 7520 | 7510 | 18 |
| 433 | 20240905 | 122600 | 1184470620 | 7520 | 7510 | 7520 | 7510 | 16 |
| 434 | 20240905 | 122500 | 1184350440 | 7510 | 7520 | 7520 | 7510 | 19 |
| 435 | 20240905 | 122400 | 1184207740 | 7510 | 7510 | 7520 | 7510 | 22 |
| 436 | 20240905 | 122300 | 1184042480 | 7510 | 7520 | 7520 | 7510 | 21 |
| 437 | 20240905 | 122200 | 1183884730 | 7520 | 7510 | 7520 | 7510 | 19 |
| 438 | 20240905 | 122100 | 1183742030 | 7520 | 7510 | 7520 | 7510 | 15 |
| 439 | 20240905 | 122000 | 1183629370 | 7510 | 7510 | 7510 | 7510 | 75 |
| 440 | 20240905 | 121900 | 1183066120 | 7520 | 7530 | 7530 | 7520 | 702 |
| 441 | 20240905 | 121800 | 1177784650 | 7520 | 7520 | 7520 | 7520 | 17 |
| 442 | 20240905 | 121700 | 1177656810 | 7520 | 7530 | 7530 | 7520 | 312 |
| 443 | 20240905 | 121600 | 1175307470 | 7540 | 7550 | 7550 | 7530 | 208 |
| 444 | 20240905 | 121500 | 1173739160 | 7540 | 7540 | 7540 | 7540 | 14 |
| 445 | 20240905 | 121400 | 1173633600 | 7550 | 7550 | 7550 | 7550 | 1 |
| 446 | 20240905 | 121300 | 1173626050 | 7540 | 7540 | 7550 | 7540 | 19 |
| 447 | 20240905 | 121200 | 1173482780 | 7540 | 7540 | 7540 | 7540 | 14 |
| 448 | 20240905 | 121100 | 1173377220 | 7540 | 7540 | 7540 | 7540 | 361 |
| 449 | 20240905 | 121000 | 1170655280 | 7540 | 7540 | 7540 | 7540 | 14 |
| 450 | 20240905 | 120900 | 1170549720 | 7550 | 7540 | 7550 | 7540 | 16 |
| 451 | 20240905 | 120800 | 1170429060 | 7550 | 7540 | 7550 | 7540 | 2 |
| 452 | 20240905 | 120700 | 1170413970 | 7550 | 7550 | 7550 | 7550 | 487 |
| 453 | 20240905 | 120600 | 1166737120 | 7550 | 7550 | 7550 | 7550 | 14 |
| 454 | 20240905 | 120500 | 1166631420 | 7550 | 7550 | 7550 | 7550 | 14 |
| 455 | 20240905 | 120400 | 1166525720 | 7560 | 7550 | 7560 | 7550 | 121 |
| 456 | 20240905 | 120300 | 1165611100 | 7550 | 7550 | 7550 | 7550 | 1 |
| 457 | 20240905 | 120200 | 1165603550 | 7550 | 7550 | 7550 | 7550 | 14 |
| 458 | 20240905 | 120100 | 1165497850 | 7550 | 7550 | 7550 | 7550 | 454 |
| 459 | 20240905 | 120000 | 1162070150 | 7550 | 7550 | 7550 | 7550 | 574 |
| 460 | 20240905 | 115900 | 1157736450 | 7550 | 7560 | 7560 | 7550 | 17 |
| 461 | 20240905 | 115800 | 1157608030 | 7570 | 7560 | 7570 | 7550 | 27 |
| 462 | 20240905 | 115700 | 1157403910 | 7560 | 7560 | 7560 | 7560 | 2000 |
| 463 | 20240905 | 115600 | 1142283910 | 7560 | 7560 | 7560 | 7560 | 28 |
| 464 | 20240905 | 115500 | 1142072230 | 7580 | 7580 | 7580 | 7580 | 1422 |
| 465 | 20240905 | 115400 | 1131293470 | 7580 | 7580 | 7580 | 7580 | 20 |
| 466 | 20240905 | 115300 | 1131141870 | 7590 | 7570 | 7590 | 7570 | 3243 |
| 467 | 20240905 | 115200 | 1106579230 | 7570 | 7570 | 7570 | 7570 | 14 |
| 468 | 20240905 | 115100 | 1106473250 | 7570 | 7570 | 7570 | 7570 | 0 |
| 469 | 20240905 | 115000 | 1106473250 | 7570 | 7580 | 7590 | 7570 | 749 |
| 470 | 20240905 | 114900 | 1100797540 | 7580 | 7570 | 7590 | 7570 | 32 |
| 471 | 20240905 | 114800 | 1100555250 | 7590 | 7580 | 7590 | 7580 | 646 |
| 472 | 20240905 | 114700 | 1095658540 | 7580 | 7580 | 7580 | 7580 | 14 |
| 473 | 20240905 | 114600 | 1095552420 | 7580 | 7580 | 7580 | 7580 | 113 |
| 474 | 20240905 | 114500 | 1094695880 | 7610 | 7610 | 7610 | 7610 | 27 |
| 475 | 20240905 | 114400 | 1094490410 | 7580 | 7610 | 7610 | 7580 | 115 |
| 476 | 20240905 | 114300 | 1093615710 | 7610 | 7600 | 7610 | 7590 | 32 |
| 477 | 20240905 | 114200 | 1093372800 | 7590 | 7590 | 7590 | 7590 | 69 |
| 478 | 20240905 | 114100 | 1092849090 | 7590 | 7590 | 7590 | 7590 | 14 |
| 479 | 20240905 | 114000 | 1092742830 | 7590 | 7580 | 7600 | 7580 | 68 |
| 480 | 20240905 | 113900 | 1092226680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 481 | 20240905 | 113800 | 1092226680 | 7590 | 7590 | 7590 | 7590 | 89 |
| 482 | 20240905 | 113700 | 1091551170 | 7600 | 7610 | 7610 | 7600 | 458 |
| 483 | 20240905 | 113600 | 1088066560 | 7610 | 7610 | 7610 | 7610 | 28 |
| 484 | 20240905 | 113500 | 1087853480 | 7610 | 7610 | 7610 | 7610 | 15 |
| 485 | 20240905 | 113400 | 1087739330 | 7640 | 7640 | 7640 | 7640 | 0 |
| 486 | 20240905 | 113300 | 1087739330 | 7640 | 7620 | 7640 | 7620 | 337 |
| 487 | 20240905 | 113200 | 1085168450 | 7620 | 7590 | 7620 | 7590 | 676 |
| 488 | 20240905 | 113100 | 1080029840 | 7570 | 7570 | 7570 | 7570 | 14 |
| 489 | 20240905 | 113000 | 1079923860 | 7570 | 7570 | 7570 | 7570 | 15 |
| 490 | 20240905 | 112900 | 1079810310 | 7570 | 7570 | 7570 | 7570 | 114 |
| 491 | 20240905 | 112800 | 1078947330 | 7570 | 7570 | 7570 | 7570 | 219 |
| 492 | 20240905 | 112700 | 1077289500 | 7570 | 7570 | 7570 | 7570 | 9 |
| 493 | 20240905 | 112600 | 1077221370 | 7580 | 7580 | 7580 | 7580 | 29 |
| 494 | 20240905 | 112500 | 1077001550 | 7580 | 7580 | 7580 | 7580 | 28 |
| 495 | 20240905 | 112400 | 1076789310 | 7590 | 7590 | 7590 | 7590 | 4 |
| 496 | 20240905 | 112300 | 1076758950 | 7590 | 7590 | 7590 | 7590 | 23 |
| 497 | 20240905 | 112200 | 1076584380 | 7590 | 7590 | 7600 | 7590 | 106 |
| 498 | 20240905 | 112100 | 1075779130 | 7600 | 7570 | 7600 | 7570 | 662 |
| 499 | 20240905 | 112000 | 1070748590 | 7580 | 7560 | 7580 | 7560 | 2574 |
| 500 | 20240905 | 111900 | 1051289100 | 7560 | 7570 | 7570 | 7560 | 1024 |
| 501 | 20240905 | 111800 | 1043543900 | 7570 | 7570 | 7570 | 7570 | 14 |
| 502 | 20240905 | 111700 | 1043437920 | 7570 | 7570 | 7570 | 7570 | 18 |
| 503 | 20240905 | 111600 | 1043301660 | 7570 | 7570 | 7570 | 7570 | 136 |
| 504 | 20240905 | 111500 | 1042272140 | 7570 | 7570 | 7570 | 7570 | 14 |
| 505 | 20240905 | 111400 | 1042166160 | 7580 | 7580 | 7580 | 7580 | 57 |
| 506 | 20240905 | 111300 | 1041734100 | 7590 | 7590 | 7590 | 7590 | 0 |
| 507 | 20240905 | 111200 | 1041734100 | 7590 | 7580 | 7590 | 7580 | 16 |
| 508 | 20240905 | 111100 | 1041612800 | 7580 | 7580 | 7590 | 7570 | 1031 |
| 509 | 20240905 | 111000 | 1033791390 | 7590 | 7590 | 7590 | 7580 | 170 |
| 510 | 20240905 | 110900 | 1032502160 | 7590 | 7590 | 7590 | 7590 | 2260 |
| 511 | 20240905 | 110800 | 1015348760 | 7590 | 7590 | 7590 | 7590 | 1703 |
| 512 | 20240905 | 110700 | 1002422990 | 7590 | 7590 | 7590 | 7590 | 29 |
| 513 | 20240905 | 110600 | 1002202880 | 7600 | 7600 | 7600 | 7600 | 1659 |
| 514 | 20240905 | 110500 | 989594480 | 7600 | 7600 | 7600 | 7600 | 372 |
| 515 | 20240905 | 110400 | 986767280 | 7610 | 7600 | 7610 | 7600 | 104 |
| 516 | 20240905 | 110300 | 985975980 | 7600 | 7600 | 7600 | 7600 | 1 |
| 517 | 20240905 | 110200 | 985968380 | 7600 | 7610 | 7610 | 7600 | 361 |
| 518 | 20240905 | 110100 | 983223610 | 7610 | 7610 | 7610 | 7610 | 28 |
| 519 | 20240905 | 110000 | 983010530 | 7610 | 7610 | 7610 | 7610 | 873 |
| 520 | 20240905 | 105900 | 976367000 | 7610 | 7600 | 7610 | 7600 | 74 |
| 521 | 20240905 | 105800 | 975804500 | 7600 | 7600 | 7600 | 7600 | 14 |
| 522 | 20240905 | 105700 | 975698100 | 7600 | 7600 | 7600 | 7600 | 1 |
| 523 | 20240905 | 105600 | 975690500 | 7600 | 7610 | 7610 | 7600 | 482 |
| 524 | 20240905 | 105500 | 972025970 | 7620 | 7610 | 7620 | 7610 | 11 |
| 525 | 20240905 | 105400 | 971942160 | 7610 | 7610 | 7610 | 7610 | 14 |
| 526 | 20240905 | 105300 | 971835620 | 7610 | 7610 | 7610 | 7600 | 533 |
| 527 | 20240905 | 105200 | 967779580 | 7620 | 7630 | 7630 | 7610 | 2680 |
| 528 | 20240905 | 105100 | 947352970 | 7640 | 7630 | 7640 | 7630 | 16 |
| 529 | 20240905 | 105000 | 947230870 | 7640 | 7640 | 7640 | 7640 | 0 |
| 530 | 20240905 | 104900 | 947230870 | 7640 | 7630 | 7640 | 7630 | 45 |
| 531 | 20240905 | 104800 | 946887210 | 7620 | 7620 | 7620 | 7620 | 15 |
| 532 | 20240905 | 104700 | 946772910 | 7620 | 7650 | 7650 | 7620 | 2273 |
| 533 | 20240905 | 104600 | 929418270 | 7650 | 7650 | 7650 | 7650 | 14 |
| 534 | 20240905 | 104500 | 929311170 | 7660 | 7650 | 7660 | 7650 | 60 |
| 535 | 20240905 | 104400 | 928851720 | 7670 | 7670 | 7670 | 7670 | 1 |
| 536 | 20240905 | 104300 | 928844050 | 7650 | 7650 | 7650 | 7650 | 15 |
| 537 | 20240905 | 104200 | 928729300 | 7650 | 7650 | 7650 | 7650 | 200 |
| 538 | 20240905 | 104100 | 927199300 | 7670 | 7670 | 7670 | 7670 | 0 |
| 539 | 20240905 | 104000 | 927199300 | 7670 | 7670 | 7670 | 7660 | 989 |
| 540 | 20240905 | 103900 | 919619670 | 7680 | 7680 | 7680 | 7680 | 1 |
| 541 | 20240905 | 103800 | 919611990 | 7670 | 7660 | 7680 | 7660 | 516 |
| 542 | 20240905 | 103700 | 915654320 | 7660 | 7660 | 7660 | 7660 | 1 |
| 543 | 20240905 | 103600 | 915646660 | 7660 | 7650 | 7660 | 7640 | 82 |
| 544 | 20240905 | 103500 | 915019100 | 7650 | 7650 | 7650 | 7650 | 90 |
| 545 | 20240905 | 103400 | 914330600 | 7650 | 7650 | 7650 | 7650 | 2 |
| 546 | 20240905 | 103300 | 914315300 | 7660 | 7660 | 7660 | 7660 | 0 |
| 547 | 20240905 | 103200 | 914315300 | 7660 | 7660 | 7660 | 7660 | 14 |
| 548 | 20240905 | 103100 | 914208060 | 7660 | 7630 | 7660 | 7630 | 505 |
| 549 | 20240905 | 103000 | 910348820 | 7630 | 7640 | 7640 | 7630 | 56 |
| 550 | 20240905 | 102900 | 909921530 | 7640 | 7640 | 7640 | 7640 | 4 |
| 551 | 20240905 | 102800 | 909890970 | 7660 | 7660 | 7660 | 7660 | 0 |
| 552 | 20240905 | 102700 | 909890970 | 7660 | 7660 | 7660 | 7660 | 0 |
| 553 | 20240905 | 102600 | 909890970 | 7660 | 7660 | 7660 | 7660 | 0 |
| 554 | 20240905 | 102500 | 909890970 | 7660 | 7650 | 7660 | 7630 | 2384 |
| 555 | 20240905 | 102400 | 891678170 | 7640 | 7640 | 7670 | 7630 | 2835 |
| 556 | 20240905 | 102300 | 870002670 | 7670 | 7670 | 7670 | 7670 | 19 |
| 557 | 20240905 | 102200 | 869856940 | 7670 | 7670 | 7670 | 7650 | 172 |
| 558 | 20240905 | 102100 | 868540740 | 7650 | 7650 | 7650 | 7650 | 0 |
| 559 | 20240905 | 102000 | 868540740 | 7650 | 7660 | 7660 | 7650 | 77 |
| 560 | 20240905 | 101900 | 867951210 | 7670 | 7690 | 7690 | 7670 | 426 |
| 561 | 20240905 | 101800 | 864683770 | 7690 | 7670 | 7690 | 7670 | 49 |
| 562 | 20240905 | 101700 | 864307920 | 7670 | 7670 | 7670 | 7670 | 32 |
| 563 | 20240905 | 101600 | 864062480 | 7670 | 7670 | 7670 | 7670 | 0 |
| 564 | 20240905 | 101500 | 864062480 | 7670 | 7670 | 7670 | 7630 | 4085 |
| 565 | 20240905 | 101400 | 832788450 | 7700 | 7700 | 7700 | 7700 | 0 |
| 566 | 20240905 | 101300 | 832788450 | 7700 | 7700 | 7700 | 7700 | 1 |
| 567 | 20240905 | 101200 | 832780750 | 7680 | 7680 | 7680 | 7680 | 0 |
| 568 | 20240905 | 101100 | 832780750 | 7680 | 7690 | 7700 | 7680 | 1725 |
| 569 | 20240905 | 101000 | 819529800 | 7700 | 7700 | 7700 | 7690 | 311 |
| 570 | 20240905 | 100900 | 817135110 | 7700 | 7700 | 7700 | 7700 | 450 |
| 571 | 20240905 | 100800 | 813670110 | 7690 | 7690 | 7690 | 7690 | 200 |
| 572 | 20240905 | 100700 | 812132110 | 7690 | 7690 | 7690 | 7690 | 0 |
| 573 | 20240905 | 100600 | 812132110 | 7690 | 7680 | 7690 | 7670 | 1107 |
| 574 | 20240905 | 100500 | 803628830 | 7680 | 7700 | 7700 | 7680 | 88 |
| 575 | 20240905 | 100400 | 802952930 | 7700 | 7690 | 7700 | 7690 | 110 |
| 576 | 20240905 | 100300 | 802107010 | 7680 | 7690 | 7690 | 7680 | 625 |
| 577 | 20240905 | 100200 | 797306970 | 7690 | 7690 | 7690 | 7690 | 29 |
| 578 | 20240905 | 100100 | 797083960 | 7690 | 7670 | 7690 | 7670 | 1137 |
| 579 | 20240905 | 100000 | 788357090 | 7670 | 7670 | 7670 | 7670 | 0 |
| 580 | 20240905 | 095900 | 788357090 | 7670 | 7670 | 7670 | 7670 | 5 |
| 581 | 20240905 | 095800 | 788318740 | 7660 | 7660 | 7660 | 7660 | 7 |
| 582 | 20240905 | 095700 | 788265120 | 7660 | 7660 | 7660 | 7660 | 21 |
| 583 | 20240905 | 095600 | 788104260 | 7660 | 7660 | 7670 | 7660 | 3 |
| 584 | 20240905 | 095500 | 788081270 | 7670 | 7660 | 7670 | 7660 | 59 |
| 585 | 20240905 | 095400 | 787629210 | 7660 | 7660 | 7660 | 7660 | 35 |
| 586 | 20240905 | 095300 | 787361110 | 7660 | 7670 | 7670 | 7660 | 279 |
| 587 | 20240905 | 095200 | 785222470 | 7670 | 7670 | 7670 | 7670 | 21 |
| 588 | 20240905 | 095100 | 785061400 | 7670 | 7680 | 7680 | 7670 | 2 |
| 589 | 20240905 | 095000 | 785046050 | 7680 | 7670 | 7680 | 7670 | 67 |
| 590 | 20240905 | 094900 | 784531590 | 7670 | 7670 | 7670 | 7670 | 111 |
| 591 | 20240905 | 094800 | 783680220 | 7670 | 7680 | 7680 | 7670 | 177 |
| 592 | 20240905 | 094700 | 782321460 | 7680 | 7680 | 7680 | 7680 | 2 |
| 593 | 20240905 | 094600 | 782306100 | 7690 | 7690 | 7690 | 7690 | 117 |
| 594 | 20240905 | 094500 | 781406370 | 7690 | 7700 | 7700 | 7690 | 150 |
| 595 | 20240905 | 094400 | 780252370 | 7700 | 7670 | 7710 | 7670 | 1395 |
| 596 | 20240905 | 094300 | 769522340 | 7670 | 7660 | 7670 | 7660 | 273 |
| 597 | 20240905 | 094200 | 767430860 | 7640 | 7660 | 7660 | 7640 | 132 |
| 598 | 20240905 | 094100 | 766419760 | 7650 | 7670 | 7680 | 7620 | 5417 |
| 599 | 20240905 | 094000 | 725016720 | 7690 | 7670 | 7690 | 7670 | 604 |
| 600 | 20240905 | 093900 | 720380400 | 7670 | 7670 | 7670 | 7670 | 54 |
| 601 | 20240905 | 093800 | 719966220 | 7670 | 7660 | 7670 | 7660 | 237 |
| 602 | 20240905 | 093700 | 718149620 | 7660 | 7670 | 7670 | 7660 | 43 |
| 603 | 20240905 | 093600 | 717820020 | 7670 | 7680 | 7680 | 7660 | 56 |
| 604 | 20240905 | 093500 | 717390550 | 7680 | 7690 | 7690 | 7680 | 230 |
| 605 | 20240905 | 093400 | 715624020 | 7690 | 7680 | 7720 | 7670 | 5212 |
| 606 | 20240905 | 093300 | 675559310 | 7680 | 7720 | 7720 | 7680 | 2197 |
| 607 | 20240905 | 093200 | 658649670 | 7720 | 7720 | 7720 | 7720 | 9 |
| 608 | 20240905 | 093100 | 658580190 | 7720 | 7720 | 7720 | 7720 | 1 |
| 609 | 20240905 | 093000 | 658572470 | 7720 | 7720 | 7730 | 7720 | 251 |
| 610 | 20240905 | 092900 | 656633460 | 7710 | 7710 | 7720 | 7710 | 194 |
| 611 | 20240905 | 092800 | 655137460 | 7730 | 7740 | 7740 | 7720 | 1112 |
| 612 | 20240905 | 092700 | 646542780 | 7740 | 7780 | 7780 | 7740 | 809 |
| 613 | 20240905 | 092600 | 640270580 | 7780 | 7780 | 7780 | 7780 | 210 |
| 614 | 20240905 | 092500 | 638636780 | 7780 | 7760 | 7780 | 7740 | 2713 |
| 615 | 20240905 | 092400 | 617582740 | 7740 | 7770 | 7780 | 7730 | 4505 |
| 616 | 20240905 | 092300 | 582715970 | 7780 | 7780 | 7790 | 7740 | 3955 |
| 617 | 20240905 | 092200 | 552061650 | 7780 | 7770 | 7790 | 7770 | 419 |
| 618 | 20240905 | 092100 | 548802670 | 7780 | 7750 | 7800 | 7750 | 3385 |
| 619 | 20240905 | 092000 | 522494230 | 7750 | 7760 | 7760 | 7750 | 117 |
| 620 | 20240905 | 091900 | 521586550 | 7770 | 7760 | 7770 | 7750 | 2434 |
| 621 | 20240905 | 091800 | 502702150 | 7770 | 7770 | 7770 | 7760 | 1133 |
| 622 | 20240905 | 091700 | 493906950 | 7770 | 7780 | 7780 | 7770 | 66 |
| 623 | 20240905 | 091600 | 493393600 | 7780 | 7770 | 7790 | 7770 | 678 |
| 624 | 20240905 | 091500 | 488120420 | 7770 | 7810 | 7820 | 7760 | 1064 |
| 625 | 20240905 | 091400 | 479822910 | 7820 | 7810 | 7820 | 7770 | 8430 |
| 626 | 20240905 | 091300 | 414149210 | 7810 | 7780 | 7830 | 7780 | 7100 |
| 627 | 20240905 | 091200 | 358700560 | 7790 | 7750 | 7790 | 7740 | 3715 |
| 628 | 20240905 | 091100 | 329841880 | 7730 | 7730 | 7760 | 7710 | 8308 |
| 629 | 20240905 | 091000 | 265617070 | 7730 | 7700 | 7730 | 7700 | 1429 |
| 630 | 20240905 | 090900 | 254594700 | 7710 | 7740 | 7740 | 7660 | 2645 |
| 631 | 20240905 | 090800 | 234272720 | 7730 | 7760 | 7790 | 7730 | 4783 |
| 632 | 20240905 | 090700 | 197214560 | 7760 | 7720 | 7790 | 7710 | 8258 |
| 633 | 20240905 | 090600 | 133251420 | 7720 | 7700 | 7730 | 7690 | 2946 |
| 634 | 20240905 | 090500 | 110534850 | 7700 | 7720 | 7740 | 7700 | 1896 |
| 635 | 20240905 | 090400 | 95905440 | 7720 | 7630 | 7760 | 7600 | 6667 |
| 636 | 20240905 | 090300 | 44723470 | 7650 | 7520 | 7650 | 7520 | 3895 |
| 637 | 20240905 | 090200 | 15160480 | 7520 | 7520 | 7520 | 7510 | 216 |
| 638 | 20240905 | 090100 | 13537160 | 7510 | 7500 | 7510 | 7500 | 709 |
| 639 | 20240905 | 090000 | 8219360 | 7490 | 7470 | 7490 | 7470 | 1098 |