34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240902 | 193700 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 3507 |
| 3 | 20240902 | 193600 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 4 | 20240902 | 193500 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 5 | 20240902 | 193400 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 6 | 20240902 | 193300 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 7 | 20240902 | 193200 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 8 | 20240902 | 193100 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 9 | 20240902 | 193000 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 10 | 20240902 | 192900 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 11 | 20240902 | 192800 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 12 | 20240902 | 192700 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 13 | 20240902 | 192600 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 14 | 20240902 | 192500 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 15 | 20240902 | 192400 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 16 | 20240902 | 192300 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 17 | 20240902 | 192200 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 18 | 20240902 | 192100 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 19 | 20240902 | 192000 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 20 | 20240902 | 191900 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 21 | 20240902 | 191800 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 22 | 20240902 | 191700 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 23 | 20240902 | 191600 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 24 | 20240902 | 191500 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 25 | 20240902 | 191400 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 26 | 20240902 | 191300 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 27 | 20240902 | 191200 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 28 | 20240902 | 191100 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 29 | 20240902 | 191000 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 30 | 20240902 | 190900 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 31 | 20240902 | 190800 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 32 | 20240902 | 190700 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 3507 |
| 33 | 20240902 | 190600 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 34 | 20240902 | 190500 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 35 | 20240902 | 190400 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 36 | 20240902 | 190300 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 37 | 20240902 | 190200 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 38 | 20240902 | 190100 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 39 | 20240902 | 190000 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 40 | 20240902 | 185900 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 41 | 20240902 | 185800 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 42 | 20240902 | 185700 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 43 | 20240902 | 185600 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 44 | 20240902 | 185500 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 45 | 20240902 | 185400 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 46 | 20240902 | 185300 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 47 | 20240902 | 185200 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 48 | 20240902 | 185100 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 49 | 20240902 | 185000 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 50 | 20240902 | 184900 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 51 | 20240902 | 184800 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 52 | 20240902 | 184700 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 53 | 20240902 | 184600 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 54 | 20240902 | 184500 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 55 | 20240902 | 184400 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 56 | 20240902 | 184300 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 57 | 20240902 | 184200 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 58 | 20240902 | 184100 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 59 | 20240902 | 184000 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 60 | 20240902 | 183900 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 61 | 20240902 | 183800 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 62 | 20240902 | 183700 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 3507 |
| 63 | 20240902 | 183600 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 64 | 20240902 | 183500 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 65 | 20240902 | 183400 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 66 | 20240902 | 183300 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 67 | 20240902 | 183200 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 68 | 20240902 | 183100 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 69 | 20240902 | 183000 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 70 | 20240902 | 182900 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 71 | 20240902 | 182800 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 72 | 20240902 | 182700 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 73 | 20240902 | 182600 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 74 | 20240902 | 182500 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 75 | 20240902 | 182400 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 76 | 20240902 | 182300 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 77 | 20240902 | 182200 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 78 | 20240902 | 182100 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 79 | 20240902 | 182000 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 80 | 20240902 | 181900 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 81 | 20240902 | 181800 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 82 | 20240902 | 181700 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 83 | 20240902 | 181600 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 84 | 20240902 | 181500 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 85 | 20240902 | 181400 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 86 | 20240902 | 181300 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 87 | 20240902 | 181200 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 88 | 20240902 | 181100 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 89 | 20240902 | 181000 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 90 | 20240902 | 180900 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 91 | 20240902 | 180800 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 92 | 20240902 | 180700 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 3507 |
| 93 | 20240902 | 180600 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 94 | 20240902 | 180500 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 95 | 20240902 | 180400 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 96 | 20240902 | 180300 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 97 | 20240902 | 180200 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 98 | 20240902 | 180100 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 99 | 20240902 | 180000 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 100 | 20240902 | 175900 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 101 | 20240902 | 175800 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 102 | 20240902 | 175700 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 103 | 20240902 | 175600 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 104 | 20240902 | 175500 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 105 | 20240902 | 175400 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 106 | 20240902 | 175300 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 107 | 20240902 | 175200 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 108 | 20240902 | 175100 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 109 | 20240902 | 175000 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 110 | 20240902 | 174900 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 111 | 20240902 | 174800 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 112 | 20240902 | 174700 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 113 | 20240902 | 174600 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 114 | 20240902 | 174500 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 115 | 20240902 | 174400 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 116 | 20240902 | 174300 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 117 | 20240902 | 174200 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 118 | 20240902 | 174100 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 119 | 20240902 | 174000 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 120 | 20240902 | 173900 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 121 | 20240902 | 173800 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 122 | 20240902 | 173700 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 3507 |
| 123 | 20240902 | 173600 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 124 | 20240902 | 173500 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 125 | 20240902 | 173400 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 126 | 20240902 | 173300 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 127 | 20240902 | 173200 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 128 | 20240902 | 173100 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 129 | 20240902 | 173000 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 130 | 20240902 | 172900 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 131 | 20240902 | 172800 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 132 | 20240902 | 172700 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 133 | 20240902 | 172600 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 134 | 20240902 | 172500 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 135 | 20240902 | 172400 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 136 | 20240902 | 172300 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 137 | 20240902 | 172200 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 138 | 20240902 | 172100 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 139 | 20240902 | 172000 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 140 | 20240902 | 171900 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 141 | 20240902 | 171800 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 142 | 20240902 | 171700 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 143 | 20240902 | 171600 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 144 | 20240902 | 171500 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 145 | 20240902 | 171400 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 146 | 20240902 | 171300 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 147 | 20240902 | 171200 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 148 | 20240902 | 171100 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 149 | 20240902 | 171000 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 150 | 20240902 | 170900 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 151 | 20240902 | 170800 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 152 | 20240902 | 170700 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 3507 |
| 153 | 20240902 | 170600 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 154 | 20240902 | 170500 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 155 | 20240902 | 170400 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 156 | 20240902 | 170300 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 157 | 20240902 | 170200 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 158 | 20240902 | 170100 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 159 | 20240902 | 170000 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 160 | 20240902 | 165900 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 161 | 20240902 | 165800 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 162 | 20240902 | 165700 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 163 | 20240902 | 165600 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 164 | 20240902 | 165500 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 165 | 20240902 | 165400 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 166 | 20240902 | 165300 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 167 | 20240902 | 165200 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 168 | 20240902 | 165100 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 169 | 20240902 | 165000 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 170 | 20240902 | 164900 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 171 | 20240902 | 164800 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 172 | 20240902 | 164700 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 173 | 20240902 | 164600 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 174 | 20240902 | 164500 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 175 | 20240902 | 164400 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 176 | 20240902 | 164300 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 177 | 20240902 | 164200 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 178 | 20240902 | 164100 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 179 | 20240902 | 164000 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 180 | 20240902 | 163900 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 181 | 20240902 | 163800 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 182 | 20240902 | 163700 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 3507 |
| 183 | 20240902 | 163600 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 184 | 20240902 | 163500 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 185 | 20240902 | 163400 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 186 | 20240902 | 163300 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 187 | 20240902 | 163200 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 188 | 20240902 | 163100 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 189 | 20240902 | 163000 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 190 | 20240902 | 162900 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 191 | 20240902 | 162800 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 192 | 20240902 | 162700 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 193 | 20240902 | 162600 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 194 | 20240902 | 162500 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 195 | 20240902 | 162400 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 196 | 20240902 | 162300 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 197 | 20240902 | 162200 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 198 | 20240902 | 162100 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 199 | 20240902 | 162000 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 200 | 20240902 | 161900 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 201 | 20240902 | 161800 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 202 | 20240902 | 161700 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 203 | 20240902 | 161600 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 204 | 20240902 | 161500 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 205 | 20240902 | 161400 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 206 | 20240902 | 161300 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 207 | 20240902 | 161200 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 208 | 20240902 | 161100 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 209 | 20240902 | 161000 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 210 | 20240902 | 160900 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 211 | 20240902 | 160800 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 212 | 20240902 | 160700 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 3507 |
| 213 | 20240902 | 160600 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 214 | 20240902 | 160500 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 215 | 20240902 | 160400 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 216 | 20240902 | 160300 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 217 | 20240902 | 160200 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 218 | 20240902 | 160100 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 219 | 20240902 | 160000 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 220 | 20240902 | 155900 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 221 | 20240902 | 155800 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 222 | 20240902 | 155700 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 223 | 20240902 | 155600 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 224 | 20240902 | 155500 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 225 | 20240902 | 155400 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 226 | 20240902 | 155300 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 227 | 20240902 | 155200 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 228 | 20240902 | 155100 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 229 | 20240902 | 155000 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 230 | 20240902 | 154900 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 231 | 20240902 | 154800 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 232 | 20240902 | 154700 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 233 | 20240902 | 154600 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 234 | 20240902 | 154500 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 235 | 20240902 | 154400 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 236 | 20240902 | 154300 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 237 | 20240902 | 154200 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 238 | 20240902 | 154100 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 239 | 20240902 | 154000 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 240 | 20240902 | 153900 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 241 | 20240902 | 153800 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 242 | 20240902 | 153700 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 3507 |
| 243 | 20240902 | 153600 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 244 | 20240902 | 153500 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 245 | 20240902 | 153400 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 246 | 20240902 | 153300 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 247 | 20240902 | 153200 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 248 | 20240902 | 153100 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 249 | 20240902 | 153000 | 2643922760 | 17090 | 17090 | 17090 | 17090 | 3507 |
| 250 | 20240902 | 152900 | 2583988130 | 17070 | 17070 | 17070 | 17070 | 0 |
| 251 | 20240902 | 152800 | 2583988130 | 17070 | 17070 | 17070 | 17070 | 0 |
| 252 | 20240902 | 152700 | 2583988130 | 17070 | 17070 | 17070 | 17070 | 0 |
| 253 | 20240902 | 152600 | 2583988130 | 17070 | 17070 | 17070 | 17070 | 0 |
| 254 | 20240902 | 152500 | 2583988130 | 17070 | 17070 | 17070 | 17070 | 0 |
| 255 | 20240902 | 152400 | 2583988130 | 17070 | 17070 | 17070 | 17070 | 0 |
| 256 | 20240902 | 152300 | 2583988130 | 17070 | 17070 | 17070 | 17070 | 0 |
| 257 | 20240902 | 152200 | 2583988130 | 17070 | 17070 | 17070 | 17070 | 0 |
| 258 | 20240902 | 152100 | 2583988130 | 17070 | 17070 | 17070 | 17070 | 0 |
| 259 | 20240902 | 152000 | 2583988130 | 17070 | 17070 | 17070 | 17070 | 0 |
| 260 | 20240902 | 151900 | 2583988130 | 17070 | 17090 | 17090 | 17070 | 1129 |
| 261 | 20240902 | 151800 | 2564713480 | 17090 | 17050 | 17100 | 17050 | 696 |
| 262 | 20240902 | 151700 | 2552818800 | 17040 | 17050 | 17050 | 17030 | 398 |
| 263 | 20240902 | 151600 | 2546038390 | 17020 | 17100 | 17100 | 17000 | 642 |
| 264 | 20240902 | 151500 | 2535090470 | 17090 | 17080 | 17090 | 17080 | 2086 |
| 265 | 20240902 | 151400 | 2499458570 | 17090 | 17020 | 17090 | 17010 | 451 |
| 266 | 20240902 | 151300 | 2491774400 | 17000 | 16960 | 17000 | 16960 | 1407 |
| 267 | 20240902 | 151200 | 2467887270 | 16960 | 16960 | 16960 | 16960 | 106 |
| 268 | 20240902 | 151100 | 2466089510 | 16960 | 16990 | 16990 | 16960 | 88 |
| 269 | 20240902 | 151000 | 2464596420 | 16990 | 16960 | 16990 | 16960 | 236 |
| 270 | 20240902 | 150900 | 2460589930 | 16990 | 16940 | 16990 | 16940 | 3515 |
| 271 | 20240902 | 150800 | 2400960110 | 16950 | 16950 | 16950 | 16950 | 266 |
| 272 | 20240902 | 150700 | 2396451410 | 16950 | 16950 | 16950 | 16950 | 50 |
| 273 | 20240902 | 150600 | 2395603910 | 16950 | 16950 | 16950 | 16950 | 120 |
| 274 | 20240902 | 150500 | 2393569910 | 16960 | 16940 | 16960 | 16940 | 68 |
| 275 | 20240902 | 150400 | 2392417970 | 16960 | 16960 | 16960 | 16960 | 77 |
| 276 | 20240902 | 150300 | 2391112050 | 16960 | 16960 | 16970 | 16960 | 325 |
| 277 | 20240902 | 150200 | 2385597030 | 16960 | 16940 | 16960 | 16920 | 937 |
| 278 | 20240902 | 150100 | 2369731280 | 16960 | 16930 | 16960 | 16930 | 85 |
| 279 | 20240902 | 150000 | 2368292200 | 16900 | 16960 | 16970 | 16900 | 1977 |
| 280 | 20240902 | 145900 | 2334794660 | 16960 | 16960 | 16960 | 16960 | 5 |
| 281 | 20240902 | 145800 | 2334709860 | 16960 | 16960 | 16960 | 16960 | 292 |
| 282 | 20240902 | 145700 | 2329757540 | 16970 | 16960 | 16970 | 16960 | 123 |
| 283 | 20240902 | 145600 | 2327670280 | 16960 | 16980 | 16980 | 16960 | 651 |
| 284 | 20240902 | 145500 | 2316620370 | 16990 | 16990 | 16990 | 16990 | 41 |
| 285 | 20240902 | 145400 | 2315923780 | 17000 | 17000 | 17000 | 17000 | 0 |
| 286 | 20240902 | 145300 | 2315923780 | 17000 | 17010 | 17010 | 17000 | 69 |
| 287 | 20240902 | 145200 | 2314750410 | 17010 | 17000 | 17010 | 17000 | 296 |
| 288 | 20240902 | 145100 | 2309715980 | 17010 | 17020 | 17020 | 17010 | 376 |
| 289 | 20240902 | 145000 | 2303316930 | 17020 | 17020 | 17020 | 17020 | 69 |
| 290 | 20240902 | 144900 | 2302142550 | 17020 | 17020 | 17020 | 17010 | 71 |
| 291 | 20240902 | 144800 | 2300934150 | 17020 | 17010 | 17030 | 17010 | 38 |
| 292 | 20240902 | 144700 | 2300287740 | 17010 | 17010 | 17010 | 17010 | 1 |
| 293 | 20240902 | 144600 | 2300270730 | 17010 | 17000 | 17010 | 17000 | 164 |
| 294 | 20240902 | 144500 | 2297482720 | 16990 | 17000 | 17000 | 16990 | 77 |
| 295 | 20240902 | 144400 | 2296174110 | 17000 | 17000 | 17000 | 17000 | 7 |
| 296 | 20240902 | 144300 | 2296055110 | 17000 | 17000 | 17000 | 17000 | 382 |
| 297 | 20240902 | 144200 | 2289561110 | 17000 | 17000 | 17000 | 17000 | 15 |
| 298 | 20240902 | 144100 | 2289306110 | 17000 | 17000 | 17000 | 17000 | 88 |
| 299 | 20240902 | 144000 | 2287810110 | 17000 | 16970 | 17000 | 16970 | 256 |
| 300 | 20240902 | 143900 | 2283461530 | 16970 | 16980 | 16980 | 16970 | 200 |
| 301 | 20240902 | 143800 | 2280067160 | 16970 | 16980 | 16980 | 16970 | 158 |
| 302 | 20240902 | 143700 | 2277385700 | 16980 | 16980 | 16980 | 16980 | 292 |
| 303 | 20240902 | 143600 | 2272427540 | 16980 | 16980 | 17010 | 16980 | 39 |
| 304 | 20240902 | 143500 | 2271765290 | 16970 | 17000 | 17000 | 16970 | 70 |
| 305 | 20240902 | 143400 | 2270576250 | 17000 | 17010 | 17010 | 17000 | 101 |
| 306 | 20240902 | 143300 | 2268858950 | 17020 | 17020 | 17020 | 17010 | 89 |
| 307 | 20240902 | 143200 | 2267345040 | 17010 | 17010 | 17020 | 17000 | 398 |
| 308 | 20240902 | 143100 | 2260575890 | 17010 | 17010 | 17020 | 17010 | 57 |
| 309 | 20240902 | 143000 | 2259606270 | 17000 | 17030 | 17030 | 17000 | 514 |
| 310 | 20240902 | 142900 | 2250856920 | 17030 | 17030 | 17030 | 17030 | 5 |
| 311 | 20240902 | 142800 | 2250771770 | 17030 | 17040 | 17040 | 17030 | 69 |
| 312 | 20240902 | 142700 | 2249596670 | 17040 | 17030 | 17040 | 17030 | 98 |
| 313 | 20240902 | 142600 | 2247927720 | 17030 | 17040 | 17040 | 17030 | 78 |
| 314 | 20240902 | 142500 | 2246598720 | 17040 | 17040 | 17040 | 17040 | 350 |
| 315 | 20240902 | 142400 | 2240634720 | 17050 | 17050 | 17050 | 17050 | 38 |
| 316 | 20240902 | 142300 | 2239986820 | 17050 | 17060 | 17060 | 17050 | 69 |
| 317 | 20240902 | 142200 | 2238810360 | 17060 | 17050 | 17060 | 17050 | 222 |
| 318 | 20240902 | 142100 | 2235023710 | 17060 | 17060 | 17060 | 17060 | 4 |
| 319 | 20240902 | 142000 | 2234955470 | 17060 | 17050 | 17060 | 17050 | 90 |
| 320 | 20240902 | 141900 | 2233420950 | 17050 | 17050 | 17050 | 17050 | 268 |
| 321 | 20240902 | 141800 | 2228851550 | 17050 | 17050 | 17060 | 17050 | 802 |
| 322 | 20240902 | 141700 | 2215177440 | 17030 | 17030 | 17030 | 17030 | 134 |
| 323 | 20240902 | 141600 | 2212895420 | 17040 | 17040 | 17040 | 17040 | 227 |
| 324 | 20240902 | 141500 | 2209027340 | 17040 | 17040 | 17040 | 17040 | 79 |
| 325 | 20240902 | 141400 | 2207681180 | 17070 | 17030 | 17070 | 17030 | 118 |
| 326 | 20240902 | 141300 | 2205671210 | 17030 | 17030 | 17050 | 17030 | 173 |
| 327 | 20240902 | 141200 | 2202725000 | 17020 | 17040 | 17040 | 17020 | 241 |
| 328 | 20240902 | 141100 | 2198621530 | 17040 | 17000 | 17040 | 17000 | 427 |
| 329 | 20240902 | 141000 | 2191354440 | 17000 | 17000 | 17000 | 16990 | 662 |
| 330 | 20240902 | 140900 | 2180100800 | 17020 | 17000 | 17040 | 17000 | 133 |
| 331 | 20240902 | 140800 | 2177838180 | 16980 | 16970 | 17000 | 16960 | 1577 |
| 332 | 20240902 | 140700 | 2151043300 | 16970 | 16960 | 17040 | 16960 | 1218 |
| 333 | 20240902 | 140600 | 2130359740 | 17100 | 16930 | 17250 | 16930 | 6363 |
| 334 | 20240902 | 140500 | 2021751820 | 16940 | 16930 | 16940 | 16910 | 924 |
| 335 | 20240902 | 140400 | 2006105830 | 16930 | 16930 | 16940 | 16920 | 298 |
| 336 | 20240902 | 140300 | 2001060790 | 16930 | 16930 | 16930 | 16930 | 395 |
| 337 | 20240902 | 140200 | 1994373440 | 16930 | 16910 | 16930 | 16910 | 82 |
| 338 | 20240902 | 140100 | 1992986530 | 16910 | 16910 | 16910 | 16910 | 46 |
| 339 | 20240902 | 140000 | 1992208670 | 16910 | 16910 | 16910 | 16910 | 53 |
| 340 | 20240902 | 135900 | 1991312440 | 16910 | 16920 | 16920 | 16910 | 207 |
| 341 | 20240902 | 135800 | 1987810570 | 16900 | 16910 | 16910 | 16900 | 68 |
| 342 | 20240902 | 135700 | 1986661360 | 16930 | 16910 | 16930 | 16890 | 387 |
| 343 | 20240902 | 135600 | 1980123590 | 16920 | 16890 | 16920 | 16890 | 36 |
| 344 | 20240902 | 135500 | 1979515520 | 16900 | 16890 | 16900 | 16890 | 129 |
| 345 | 20240902 | 135400 | 1977336680 | 16890 | 16910 | 16910 | 16890 | 82 |
| 346 | 20240902 | 135300 | 1975951640 | 16920 | 16900 | 16920 | 16900 | 9 |
| 347 | 20240902 | 135200 | 1975799450 | 16930 | 16920 | 16940 | 16890 | 179 |
| 348 | 20240902 | 135100 | 1972771040 | 16910 | 16890 | 16920 | 16890 | 130 |
| 349 | 20240902 | 135000 | 1970573170 | 16880 | 16880 | 16910 | 16860 | 354 |
| 350 | 20240902 | 134900 | 1964599620 | 16880 | 16870 | 16880 | 16850 | 250 |
| 351 | 20240902 | 134800 | 1960386750 | 16930 | 16920 | 16950 | 16870 | 363 |
| 352 | 20240902 | 134700 | 1954249500 | 16910 | 16890 | 16910 | 16890 | 1622 |
| 353 | 20240902 | 134600 | 1926835190 | 16900 | 16840 | 16900 | 16840 | 113 |
| 354 | 20240902 | 134500 | 1924928600 | 16850 | 16850 | 16860 | 16840 | 378 |
| 355 | 20240902 | 134400 | 1918559330 | 16840 | 16840 | 16850 | 16830 | 400 |
| 356 | 20240902 | 134300 | 1911825080 | 16840 | 16840 | 16850 | 16830 | 105 |
| 357 | 20240902 | 134200 | 1910057470 | 16830 | 16780 | 16830 | 16780 | 1402 |
| 358 | 20240902 | 134100 | 1886495670 | 16790 | 16710 | 16790 | 16710 | 4959 |
| 359 | 20240902 | 134000 | 1803371430 | 16700 | 16700 | 16710 | 16700 | 100 |
| 360 | 20240902 | 133900 | 1801701420 | 16710 | 16700 | 16710 | 16700 | 81 |
| 361 | 20240902 | 133800 | 1800348700 | 16710 | 16700 | 16710 | 16700 | 10 |
| 362 | 20240902 | 133700 | 1800181650 | 16720 | 16700 | 16720 | 16690 | 234 |
| 363 | 20240902 | 133600 | 1796274280 | 16710 | 16710 | 16710 | 16700 | 5 |
| 364 | 20240902 | 133500 | 1796190760 | 16700 | 16710 | 16710 | 16700 | 78 |
| 365 | 20240902 | 133400 | 1794888140 | 16710 | 16710 | 16710 | 16710 | 23 |
| 366 | 20240902 | 133300 | 1794503810 | 16720 | 16720 | 16730 | 16720 | 398 |
| 367 | 20240902 | 133200 | 1787849230 | 16720 | 16710 | 16720 | 16710 | 1124 |
| 368 | 20240902 | 133100 | 1769056620 | 16710 | 16700 | 16720 | 16700 | 118 |
| 369 | 20240902 | 133000 | 1767085480 | 16700 | 16700 | 16720 | 16700 | 1079 |
| 370 | 20240902 | 132900 | 1749065500 | 16700 | 16690 | 16700 | 16690 | 128 |
| 371 | 20240902 | 132800 | 1746929170 | 16700 | 16680 | 16700 | 16680 | 68 |
| 372 | 20240902 | 132700 | 1745794740 | 16690 | 16690 | 16690 | 16690 | 66 |
| 373 | 20240902 | 132600 | 1744693200 | 16690 | 16690 | 16690 | 16690 | 120 |
| 374 | 20240902 | 132500 | 1742690400 | 16690 | 16690 | 16690 | 16690 | 29 |
| 375 | 20240902 | 132400 | 1742206390 | 16690 | 16690 | 16690 | 16690 | 117 |
| 376 | 20240902 | 132300 | 1740253660 | 16690 | 16690 | 16690 | 16690 | 56 |
| 377 | 20240902 | 132200 | 1739319020 | 16690 | 16680 | 16690 | 16680 | 117 |
| 378 | 20240902 | 132100 | 1737366960 | 16700 | 16680 | 16700 | 16680 | 355 |
| 379 | 20240902 | 132000 | 1731441560 | 16670 | 16670 | 16690 | 16670 | 1406 |
| 380 | 20240902 | 131900 | 1707984590 | 16680 | 16680 | 16680 | 16670 | 287 |
| 381 | 20240902 | 131800 | 1703198300 | 16670 | 16670 | 16670 | 16670 | 202 |
| 382 | 20240902 | 131700 | 1699830960 | 16660 | 16660 | 16660 | 16660 | 81 |
| 383 | 20240902 | 131600 | 1698481500 | 16660 | 16660 | 16660 | 16660 | 74 |
| 384 | 20240902 | 131500 | 1697248660 | 16660 | 16660 | 16660 | 16660 | 64 |
| 385 | 20240902 | 131400 | 1696182420 | 16660 | 16650 | 16660 | 16650 | 76 |
| 386 | 20240902 | 131300 | 1694916920 | 16650 | 16660 | 16660 | 16650 | 107 |
| 387 | 20240902 | 131200 | 1693135260 | 16670 | 16660 | 16680 | 16660 | 534 |
| 388 | 20240902 | 131100 | 1684233360 | 16670 | 16630 | 16670 | 16630 | 167 |
| 389 | 20240902 | 131000 | 1681452560 | 16660 | 16630 | 16660 | 16630 | 385 |
| 390 | 20240902 | 130900 | 1675044650 | 16630 | 16630 | 16630 | 16620 | 78 |
| 391 | 20240902 | 130800 | 1673747520 | 16630 | 16630 | 16630 | 16630 | 67 |
| 392 | 20240902 | 130700 | 1672633310 | 16630 | 16630 | 16630 | 16630 | 22 |
| 393 | 20240902 | 130600 | 1672267450 | 16630 | 16630 | 16630 | 16630 | 79 |
| 394 | 20240902 | 130500 | 1670953680 | 16630 | 16630 | 16630 | 16630 | 58 |
| 395 | 20240902 | 130400 | 1669989140 | 16630 | 16630 | 16630 | 16630 | 156 |
| 396 | 20240902 | 130300 | 1667394860 | 16630 | 16620 | 16630 | 16620 | 141 |
| 397 | 20240902 | 130200 | 1665050540 | 16630 | 16640 | 16640 | 16630 | 3 |
| 398 | 20240902 | 130100 | 1665000640 | 16650 | 16630 | 16660 | 16620 | 158 |
| 399 | 20240902 | 130000 | 1662373700 | 16630 | 16640 | 16660 | 16630 | 16 |
| 400 | 20240902 | 125900 | 1662107480 | 16630 | 16610 | 16630 | 16610 | 197 |
| 401 | 20240902 | 125800 | 1658832710 | 16630 | 16620 | 16630 | 16620 | 16 |
| 402 | 20240902 | 125700 | 1658566780 | 16620 | 16600 | 16620 | 16600 | 281 |
| 403 | 20240902 | 125600 | 1653901090 | 16600 | 16620 | 16630 | 16600 | 1625 |
| 404 | 20240902 | 125500 | 1626919200 | 16630 | 16640 | 16650 | 16630 | 261 |
| 405 | 20240902 | 125400 | 1622574690 | 16650 | 16650 | 16650 | 16650 | 89 |
| 406 | 20240902 | 125300 | 1621092840 | 16660 | 16620 | 16660 | 16620 | 1846 |
| 407 | 20240902 | 125200 | 1590356290 | 16600 | 16610 | 16610 | 16600 | 96 |
| 408 | 20240902 | 125100 | 1588762430 | 16610 | 16620 | 16620 | 16610 | 71 |
| 409 | 20240902 | 125000 | 1587583110 | 16620 | 16610 | 16620 | 16610 | 34 |
| 410 | 20240902 | 124900 | 1587018280 | 16600 | 16600 | 16600 | 16600 | 67 |
| 411 | 20240902 | 124800 | 1585906080 | 16600 | 16600 | 16600 | 16600 | 0 |
| 412 | 20240902 | 124700 | 1585906080 | 16600 | 16620 | 16620 | 16600 | 77 |
| 413 | 20240902 | 124600 | 1584627680 | 16600 | 16620 | 16630 | 16600 | 259 |
| 414 | 20240902 | 124500 | 1580324120 | 16620 | 16620 | 16620 | 16620 | 0 |
| 415 | 20240902 | 124400 | 1580324120 | 16620 | 16630 | 16630 | 16600 | 805 |
| 416 | 20240902 | 124300 | 1566946870 | 16630 | 16630 | 16640 | 16630 | 1072 |
| 417 | 20240902 | 124200 | 1549119460 | 16630 | 16630 | 16630 | 16630 | 288 |
| 418 | 20240902 | 124100 | 1544330020 | 16630 | 16660 | 16660 | 16630 | 437 |
| 419 | 20240902 | 124000 | 1537058290 | 16680 | 16680 | 16680 | 16680 | 0 |
| 420 | 20240902 | 123900 | 1537058290 | 16680 | 16640 | 16700 | 16640 | 1009 |
| 421 | 20240902 | 123800 | 1520253030 | 16630 | 16610 | 16630 | 16610 | 1366 |
| 422 | 20240902 | 123700 | 1497544940 | 16610 | 16610 | 16610 | 16610 | 33 |
| 423 | 20240902 | 123600 | 1496996810 | 16610 | 16600 | 16610 | 16600 | 492 |
| 424 | 20240902 | 123500 | 1488825630 | 16590 | 16590 | 16590 | 16590 | 200 |
| 425 | 20240902 | 123400 | 1485507630 | 16580 | 16610 | 16610 | 16580 | 167 |
| 426 | 20240902 | 123300 | 1482737240 | 16610 | 16590 | 16610 | 16590 | 118 |
| 427 | 20240902 | 123200 | 1480778620 | 16600 | 16580 | 16610 | 16580 | 1606 |
| 428 | 20240902 | 123100 | 1454115560 | 16580 | 16580 | 16580 | 16580 | 33 |
| 429 | 20240902 | 123000 | 1453568420 | 16580 | 16580 | 16580 | 16580 | 73 |
| 430 | 20240902 | 122900 | 1452358080 | 16580 | 16580 | 16580 | 16580 | 1 |
| 431 | 20240902 | 122800 | 1452341500 | 16580 | 16580 | 16580 | 16580 | 103 |
| 432 | 20240902 | 122700 | 1450633760 | 16580 | 16580 | 16580 | 16580 | 0 |
| 433 | 20240902 | 122600 | 1450633760 | 16580 | 16560 | 16580 | 16560 | 111 |
| 434 | 20240902 | 122500 | 1448794740 | 16560 | 16560 | 16560 | 16560 | 0 |
| 435 | 20240902 | 122400 | 1448794740 | 16560 | 16570 | 16570 | 16560 | 206 |
| 436 | 20240902 | 122300 | 1445382180 | 16570 | 16570 | 16570 | 16570 | 87 |
| 437 | 20240902 | 122200 | 1443940590 | 16590 | 16590 | 16590 | 16590 | 1 |
| 438 | 20240902 | 122100 | 1443924000 | 16600 | 16570 | 16600 | 16560 | 2052 |
| 439 | 20240902 | 122000 | 1409923330 | 16560 | 16560 | 16560 | 16560 | 6 |
| 440 | 20240902 | 121900 | 1409823970 | 16560 | 16560 | 16560 | 16560 | 67 |
| 441 | 20240902 | 121800 | 1408714450 | 16570 | 16560 | 16570 | 16560 | 640 |
| 442 | 20240902 | 121700 | 1398110420 | 16560 | 16560 | 16560 | 16560 | 135 |
| 443 | 20240902 | 121600 | 1395874820 | 16540 | 16550 | 16550 | 16540 | 189 |
| 444 | 20240902 | 121500 | 1392746980 | 16550 | 16550 | 16550 | 16550 | 398 |
| 445 | 20240902 | 121400 | 1386160080 | 16550 | 16550 | 16550 | 16550 | 70 |
| 446 | 20240902 | 121300 | 1385001580 | 16550 | 16550 | 16550 | 16550 | 371 |
| 447 | 20240902 | 121200 | 1378861530 | 16560 | 16560 | 16560 | 16560 | 168 |
| 448 | 20240902 | 121100 | 1376079450 | 16550 | 16560 | 16560 | 16550 | 777 |
| 449 | 20240902 | 121000 | 1363220090 | 16560 | 16560 | 16560 | 16560 | 12 |
| 450 | 20240902 | 120900 | 1363021370 | 16560 | 16560 | 16560 | 16560 | 92 |
| 451 | 20240902 | 120800 | 1361497850 | 16560 | 16570 | 16570 | 16560 | 88 |
| 452 | 20240902 | 120700 | 1360040450 | 16570 | 16570 | 16570 | 16570 | 20 |
| 453 | 20240902 | 120600 | 1359709050 | 16560 | 16560 | 16560 | 16560 | 70 |
| 454 | 20240902 | 120500 | 1358549850 | 16570 | 16570 | 16570 | 16570 | 1 |
| 455 | 20240902 | 120400 | 1358533280 | 16570 | 16560 | 16570 | 16560 | 272 |
| 456 | 20240902 | 120300 | 1354026760 | 16560 | 16550 | 16560 | 16550 | 110 |
| 457 | 20240902 | 120200 | 1352205850 | 16560 | 16560 | 16560 | 16560 | 115 |
| 458 | 20240902 | 120100 | 1350301450 | 16560 | 16560 | 16560 | 16560 | 68 |
| 459 | 20240902 | 120000 | 1349175370 | 16560 | 16560 | 16560 | 16560 | 0 |
| 460 | 20240902 | 115900 | 1349175370 | 16560 | 16560 | 16560 | 16560 | 73 |
| 461 | 20240902 | 115800 | 1347966490 | 16570 | 16570 | 16570 | 16570 | 19 |
| 462 | 20240902 | 115700 | 1347651660 | 16570 | 16570 | 16570 | 16570 | 133 |
| 463 | 20240902 | 115600 | 1345447850 | 16570 | 16560 | 16570 | 16560 | 277 |
| 464 | 20240902 | 115500 | 1340858010 | 16560 | 16560 | 16560 | 16560 | 131 |
| 465 | 20240902 | 115400 | 1338688650 | 16560 | 16560 | 16560 | 16560 | 0 |
| 466 | 20240902 | 115300 | 1338688650 | 16560 | 16550 | 16560 | 16550 | 180 |
| 467 | 20240902 | 115200 | 1335708080 | 16550 | 16560 | 16560 | 16550 | 113 |
| 468 | 20240902 | 115100 | 1333837730 | 16550 | 16570 | 16570 | 16550 | 876 |
| 469 | 20240902 | 115000 | 1319339790 | 16550 | 16570 | 16570 | 16550 | 11 |
| 470 | 20240902 | 114900 | 1319157720 | 16580 | 16580 | 16580 | 16580 | 12 |
| 471 | 20240902 | 114800 | 1318958760 | 16570 | 16570 | 16570 | 16570 | 276 |
| 472 | 20240902 | 114700 | 1314385440 | 16560 | 16560 | 16560 | 16560 | 0 |
| 473 | 20240902 | 114600 | 1314385440 | 16560 | 16560 | 16560 | 16560 | 68 |
| 474 | 20240902 | 114500 | 1313259360 | 16560 | 16560 | 16560 | 16560 | 66 |
| 475 | 20240902 | 114400 | 1312166400 | 16570 | 16570 | 16570 | 16570 | 0 |
| 476 | 20240902 | 114300 | 1312166400 | 16570 | 16550 | 16570 | 16550 | 857 |
| 477 | 20240902 | 114200 | 1297972870 | 16550 | 16550 | 16550 | 16550 | 20 |
| 478 | 20240902 | 114100 | 1297641870 | 16550 | 16550 | 16550 | 16540 | 345 |
| 479 | 20240902 | 114000 | 1291933800 | 16550 | 16550 | 16550 | 16540 | 484 |
| 480 | 20240902 | 113900 | 1283924910 | 16540 | 16540 | 16540 | 16540 | 672 |
| 481 | 20240902 | 113800 | 1272810030 | 16550 | 16560 | 16560 | 16550 | 535 |
| 482 | 20240902 | 113700 | 1263950750 | 16550 | 16550 | 16550 | 16550 | 0 |
| 483 | 20240902 | 113600 | 1263950750 | 16550 | 16550 | 16560 | 16550 | 153 |
| 484 | 20240902 | 113500 | 1261418420 | 16550 | 16550 | 16550 | 16550 | 119 |
| 485 | 20240902 | 113400 | 1259448970 | 16550 | 16550 | 16560 | 16550 | 112 |
| 486 | 20240902 | 113300 | 1257595310 | 16540 | 16540 | 16540 | 16540 | 394 |
| 487 | 20240902 | 113200 | 1251078550 | 16550 | 16550 | 16560 | 16550 | 751 |
| 488 | 20240902 | 113100 | 1238649110 | 16560 | 16560 | 16560 | 16560 | 6 |
| 489 | 20240902 | 113000 | 1238549750 | 16550 | 16550 | 16550 | 16550 | 379 |
| 490 | 20240902 | 112900 | 1232277300 | 16550 | 16560 | 16570 | 16550 | 1445 |
| 491 | 20240902 | 112800 | 1208360340 | 16560 | 16570 | 16570 | 16560 | 1116 |
| 492 | 20240902 | 112700 | 1189879200 | 16570 | 16570 | 16580 | 16560 | 205 |
| 493 | 20240902 | 112600 | 1186482690 | 16570 | 16590 | 16590 | 16570 | 94 |
| 494 | 20240902 | 112500 | 1184924730 | 16590 | 16590 | 16590 | 16570 | 109 |
| 495 | 20240902 | 112400 | 1183117320 | 16570 | 16590 | 16590 | 16570 | 114 |
| 496 | 20240902 | 112300 | 1181226770 | 16590 | 16580 | 16590 | 16580 | 332 |
| 497 | 20240902 | 112200 | 1175719390 | 16580 | 16580 | 16580 | 16580 | 0 |
| 498 | 20240902 | 112100 | 1175719390 | 16580 | 16580 | 16580 | 16580 | 69 |
| 499 | 20240902 | 112000 | 1174575370 | 16580 | 16580 | 16580 | 16580 | 112 |
| 500 | 20240902 | 111900 | 1172718410 | 16590 | 16590 | 16590 | 16590 | 15 |
| 501 | 20240902 | 111800 | 1172469560 | 16590 | 16570 | 16590 | 16570 | 238 |
| 502 | 20240902 | 111700 | 1168522460 | 16570 | 16580 | 16580 | 16570 | 63 |
| 503 | 20240902 | 111600 | 1167478050 | 16580 | 16590 | 16590 | 16580 | 127 |
| 504 | 20240902 | 111500 | 1165371800 | 16580 | 16590 | 16590 | 16580 | 189 |
| 505 | 20240902 | 111400 | 1162237880 | 16590 | 16580 | 16590 | 16580 | 113 |
| 506 | 20240902 | 111300 | 1160364290 | 16580 | 16580 | 16580 | 16570 | 75 |
| 507 | 20240902 | 111200 | 1159121480 | 16570 | 16580 | 16580 | 16570 | 15 |
| 508 | 20240902 | 111100 | 1158872880 | 16580 | 16580 | 16580 | 16580 | 16 |
| 509 | 20240902 | 111000 | 1158607600 | 16580 | 16570 | 16580 | 16570 | 82 |
| 510 | 20240902 | 110900 | 1157248730 | 16580 | 16570 | 16580 | 16570 | 65 |
| 511 | 20240902 | 110800 | 1156171160 | 16570 | 16570 | 16580 | 16570 | 107 |
| 512 | 20240902 | 110700 | 1154397790 | 16570 | 16570 | 16570 | 16570 | 216 |
| 513 | 20240902 | 110600 | 1150818670 | 16570 | 16570 | 16570 | 16570 | 0 |
| 514 | 20240902 | 110500 | 1150818670 | 16570 | 16570 | 16570 | 16570 | 235 |
| 515 | 20240902 | 110400 | 1146924720 | 16570 | 16580 | 16580 | 16570 | 1511 |
| 516 | 20240902 | 110300 | 1121873400 | 16570 | 16570 | 16570 | 16570 | 133 |
| 517 | 20240902 | 110200 | 1119669590 | 16570 | 16570 | 16570 | 16570 | 142 |
| 518 | 20240902 | 110100 | 1117316650 | 16570 | 16570 | 16570 | 16570 | 24 |
| 519 | 20240902 | 110000 | 1116918970 | 16570 | 16580 | 16580 | 16570 | 186 |
| 520 | 20240902 | 105900 | 1113835760 | 16580 | 16580 | 16580 | 16580 | 1 |
| 521 | 20240902 | 105800 | 1113819180 | 16570 | 16570 | 16570 | 16570 | 253 |
| 522 | 20240902 | 105700 | 1109626970 | 16570 | 16570 | 16570 | 16570 | 137 |
| 523 | 20240902 | 105600 | 1107356880 | 16580 | 16580 | 16580 | 16580 | 254 |
| 524 | 20240902 | 105500 | 1103145560 | 16580 | 16570 | 16580 | 16570 | 457 |
| 525 | 20240902 | 105400 | 1095569190 | 16570 | 16570 | 16570 | 16570 | 50 |
| 526 | 20240902 | 105300 | 1094740690 | 16570 | 16570 | 16580 | 16570 | 512 |
| 527 | 20240902 | 105200 | 1086256750 | 16580 | 16580 | 16580 | 16580 | 151 |
| 528 | 20240902 | 105100 | 1083753170 | 16590 | 16600 | 16600 | 16590 | 32 |
| 529 | 20240902 | 105000 | 1083222270 | 16600 | 16600 | 16600 | 16580 | 162 |
| 530 | 20240902 | 104900 | 1080535790 | 16600 | 16600 | 16600 | 16600 | 10 |
| 531 | 20240902 | 104800 | 1080369790 | 16610 | 16590 | 16620 | 16590 | 424 |
| 532 | 20240902 | 104700 | 1073330910 | 16590 | 16590 | 16590 | 16590 | 96 |
| 533 | 20240902 | 104600 | 1071738270 | 16590 | 16590 | 16590 | 16590 | 210 |
| 534 | 20240902 | 104500 | 1068254370 | 16580 | 16590 | 16600 | 16580 | 114 |
| 535 | 20240902 | 104400 | 1066364050 | 16590 | 16590 | 16600 | 16590 | 112 |
| 536 | 20240902 | 104300 | 1064505010 | 16580 | 16590 | 16590 | 16580 | 74 |
| 537 | 20240902 | 104200 | 1063278060 | 16580 | 16590 | 16590 | 16580 | 78 |
| 538 | 20240902 | 104100 | 1061984740 | 16580 | 16580 | 16580 | 16580 | 6 |
| 539 | 20240902 | 104000 | 1061885260 | 16580 | 16580 | 16580 | 16580 | 67 |
| 540 | 20240902 | 103900 | 1060774400 | 16600 | 16600 | 16600 | 16600 | 2 |
| 541 | 20240902 | 103800 | 1060741200 | 16570 | 16590 | 16590 | 16570 | 70 |
| 542 | 20240902 | 103700 | 1059581240 | 16580 | 16580 | 16580 | 16580 | 89 |
| 543 | 20240902 | 103600 | 1058105620 | 16580 | 16580 | 16600 | 16580 | 260 |
| 544 | 20240902 | 103500 | 1053791430 | 16580 | 16600 | 16600 | 16580 | 183 |
| 545 | 20240902 | 103400 | 1050754910 | 16600 | 16610 | 16610 | 16580 | 769 |
| 546 | 20240902 | 103300 | 1037994300 | 16610 | 16610 | 16610 | 16610 | 0 |
| 547 | 20240902 | 103200 | 1037994300 | 16610 | 16620 | 16620 | 16610 | 76 |
| 548 | 20240902 | 103100 | 1036731860 | 16620 | 16610 | 16620 | 16610 | 153 |
| 549 | 20240902 | 103000 | 1034189100 | 16610 | 16620 | 16620 | 16610 | 76 |
| 550 | 20240902 | 102900 | 1032926640 | 16620 | 16630 | 16630 | 16620 | 161 |
| 551 | 20240902 | 102800 | 1030249320 | 16620 | 16620 | 16620 | 16610 | 170 |
| 552 | 20240902 | 102700 | 1027424620 | 16620 | 16620 | 16620 | 16610 | 224 |
| 553 | 20240902 | 102600 | 1023702620 | 16620 | 16620 | 16620 | 16620 | 61 |
| 554 | 20240902 | 102500 | 1022688800 | 16610 | 16610 | 16620 | 16610 | 335 |
| 555 | 20240902 | 102400 | 1017123410 | 16610 | 16580 | 16610 | 16580 | 120 |
| 556 | 20240902 | 102300 | 1015133110 | 16580 | 16590 | 16590 | 16580 | 144 |
| 557 | 20240902 | 102200 | 1012744280 | 16580 | 16630 | 16630 | 16580 | 1550 |
| 558 | 20240902 | 102100 | 987018840 | 16630 | 16610 | 16640 | 16610 | 353 |
| 559 | 20240902 | 102000 | 981153800 | 16600 | 16580 | 16600 | 16580 | 1044 |
| 560 | 20240902 | 101900 | 963839420 | 16580 | 16580 | 16580 | 16580 | 224 |
| 561 | 20240902 | 101800 | 960125500 | 16580 | 16590 | 16590 | 16580 | 298 |
| 562 | 20240902 | 101700 | 955183370 | 16590 | 16600 | 16600 | 16590 | 107 |
| 563 | 20240902 | 101600 | 953407810 | 16600 | 16590 | 16610 | 16590 | 150 |
| 564 | 20240902 | 101500 | 950919210 | 16590 | 16610 | 16610 | 16590 | 326 |
| 565 | 20240902 | 101400 | 945507020 | 16610 | 16610 | 16610 | 16600 | 207 |
| 566 | 20240902 | 101300 | 942069420 | 16600 | 16610 | 16630 | 16600 | 368 |
| 567 | 20240902 | 101200 | 935959680 | 16620 | 16630 | 16630 | 16620 | 30 |
| 568 | 20240902 | 101100 | 935460930 | 16640 | 16620 | 16640 | 16620 | 306 |
| 569 | 20240902 | 101000 | 930371480 | 16620 | 16610 | 16620 | 16610 | 92 |
| 570 | 20240902 | 100900 | 928842700 | 16610 | 16610 | 16610 | 16600 | 189 |
| 571 | 20240902 | 100800 | 925704110 | 16600 | 16580 | 16600 | 16580 | 728 |
| 572 | 20240902 | 100700 | 913626830 | 16580 | 16580 | 16590 | 16580 | 187 |
| 573 | 20240902 | 100600 | 910526050 | 16570 | 16560 | 16580 | 16560 | 88 |
| 574 | 20240902 | 100500 | 909068290 | 16570 | 16580 | 16580 | 16570 | 96 |
| 575 | 20240902 | 100400 | 907477540 | 16580 | 16570 | 16590 | 16570 | 439 |
| 576 | 20240902 | 100300 | 900202250 | 16560 | 16570 | 16570 | 16560 | 632 |
| 577 | 20240902 | 100200 | 889730210 | 16570 | 16560 | 16570 | 16560 | 161 |
| 578 | 20240902 | 100100 | 887063530 | 16560 | 16560 | 16560 | 16560 | 288 |
| 579 | 20240902 | 100000 | 882294250 | 16560 | 16580 | 16590 | 16560 | 537 |
| 580 | 20240902 | 095900 | 873393100 | 16580 | 16580 | 16610 | 16580 | 853 |
| 581 | 20240902 | 095800 | 859240570 | 16580 | 16570 | 16580 | 16570 | 69 |
| 582 | 20240902 | 095700 | 858097220 | 16560 | 16550 | 16560 | 16550 | 129 |
| 583 | 20240902 | 095600 | 855961270 | 16560 | 16560 | 16580 | 16560 | 199 |
| 584 | 20240902 | 095500 | 852665740 | 16580 | 16570 | 16580 | 16560 | 591 |
| 585 | 20240902 | 095400 | 842873350 | 16570 | 16580 | 16580 | 16560 | 133 |
| 586 | 20240902 | 095300 | 840670490 | 16570 | 16580 | 16590 | 16570 | 659 |
| 587 | 20240902 | 095200 | 829745440 | 16580 | 16580 | 16590 | 16580 | 117 |
| 588 | 20240902 | 095100 | 827805480 | 16580 | 16590 | 16590 | 16580 | 791 |
| 589 | 20240902 | 095000 | 814684520 | 16590 | 16610 | 16610 | 16590 | 640 |
| 590 | 20240902 | 094900 | 804060930 | 16610 | 16630 | 16640 | 16610 | 190 |
| 591 | 20240902 | 094800 | 800902240 | 16640 | 16630 | 16640 | 16630 | 20 |
| 592 | 20240902 | 094700 | 800569460 | 16610 | 16630 | 16670 | 16610 | 571 |
| 593 | 20240902 | 094600 | 791077630 | 16620 | 16600 | 16620 | 16590 | 1630 |
| 594 | 20240902 | 094500 | 764016610 | 16590 | 16600 | 16600 | 16590 | 188 |
| 595 | 20240902 | 094400 | 760897670 | 16590 | 16650 | 16650 | 16590 | 3359 |
| 596 | 20240902 | 094300 | 705033300 | 16660 | 16650 | 16660 | 16650 | 385 |
| 597 | 20240902 | 094200 | 698620950 | 16660 | 16660 | 16660 | 16660 | 459 |
| 598 | 20240902 | 094100 | 690974010 | 16660 | 16680 | 16680 | 16650 | 4114 |
| 599 | 20240902 | 094000 | 622429910 | 16680 | 16680 | 16680 | 16680 | 75 |
| 600 | 20240902 | 093900 | 621178910 | 16690 | 16740 | 16740 | 16690 | 1227 |
| 601 | 20240902 | 093800 | 600673640 | 16740 | 16740 | 16740 | 16740 | 207 |
| 602 | 20240902 | 093700 | 597208460 | 16740 | 16700 | 16790 | 16700 | 950 |
| 603 | 20240902 | 093600 | 581318650 | 16700 | 16700 | 16700 | 16670 | 1660 |
| 604 | 20240902 | 093500 | 553622330 | 16700 | 16700 | 16700 | 16700 | 42 |
| 605 | 20240902 | 093400 | 552920930 | 16700 | 16690 | 16700 | 16670 | 533 |
| 606 | 20240902 | 093300 | 544026320 | 16690 | 16690 | 16690 | 16690 | 69 |
| 607 | 20240902 | 093200 | 542874710 | 16690 | 16670 | 16690 | 16670 | 122 |
| 608 | 20240902 | 093100 | 540839530 | 16670 | 16670 | 16670 | 16670 | 126 |
| 609 | 20240902 | 093000 | 538739110 | 16670 | 16670 | 16670 | 16670 | 101 |
| 610 | 20240902 | 092900 | 537055440 | 16670 | 16680 | 16680 | 16660 | 350 |
| 611 | 20240902 | 092800 | 531220710 | 16680 | 16670 | 16690 | 16670 | 110 |
| 612 | 20240902 | 092700 | 529385530 | 16670 | 16700 | 16700 | 16670 | 252 |
| 613 | 20240902 | 092600 | 525183310 | 16700 | 16700 | 16700 | 16670 | 368 |
| 614 | 20240902 | 092500 | 519038180 | 16700 | 16740 | 16740 | 16700 | 663 |
| 615 | 20240902 | 092400 | 507959880 | 16740 | 16740 | 16750 | 16740 | 382 |
| 616 | 20240902 | 092300 | 501564590 | 16740 | 16740 | 16740 | 16740 | 58 |
| 617 | 20240902 | 092200 | 500593670 | 16740 | 16740 | 16740 | 16740 | 76 |
| 618 | 20240902 | 092100 | 499321430 | 16740 | 16740 | 16740 | 16740 | 165 |
| 619 | 20240902 | 092000 | 496559330 | 16740 | 16760 | 16760 | 16740 | 44 |
| 620 | 20240902 | 091900 | 495822570 | 16780 | 16800 | 16800 | 16770 | 272 |
| 621 | 20240902 | 091800 | 491257910 | 16800 | 16800 | 16800 | 16800 | 69 |
| 622 | 20240902 | 091700 | 490098710 | 16740 | 16700 | 16760 | 16680 | 780 |
| 623 | 20240902 | 091600 | 477075890 | 16700 | 16710 | 16710 | 16690 | 1045 |
| 624 | 20240902 | 091500 | 459634040 | 16710 | 16760 | 16790 | 16710 | 2564 |
| 625 | 20240902 | 091400 | 416644240 | 16770 | 16720 | 16770 | 16720 | 452 |
| 626 | 20240902 | 091300 | 409082780 | 16720 | 16670 | 16720 | 16670 | 322 |
| 627 | 20240902 | 091200 | 403707180 | 16660 | 16640 | 16700 | 16630 | 531 |
| 628 | 20240902 | 091100 | 394866530 | 16640 | 16600 | 16640 | 16600 | 868 |
| 629 | 20240902 | 091000 | 380455190 | 16600 | 16630 | 16640 | 16600 | 3613 |
| 630 | 20240902 | 090900 | 320438680 | 16630 | 16670 | 16670 | 16630 | 2335 |
| 631 | 20240902 | 090800 | 281575460 | 16680 | 16720 | 16720 | 16670 | 1618 |
| 632 | 20240902 | 090700 | 254548630 | 16720 | 16730 | 16750 | 16720 | 224 |
| 633 | 20240902 | 090600 | 250801350 | 16730 | 16750 | 16750 | 16700 | 478 |
| 634 | 20240902 | 090500 | 242795700 | 16700 | 16700 | 16730 | 16620 | 3035 |
| 635 | 20240902 | 090400 | 192215590 | 16730 | 16800 | 16800 | 16700 | 1586 |
| 636 | 20240902 | 090300 | 165661610 | 16800 | 16910 | 16910 | 16770 | 3987 |
| 637 | 20240902 | 090200 | 98539140 | 16890 | 16900 | 16940 | 16850 | 1596 |
| 638 | 20240902 | 090100 | 71561000 | 16900 | 16920 | 16960 | 16840 | 1592 |
| 639 | 20240902 | 090000 | 44630430 | 16920 | 17130 | 17130 | 16920 | 2340 |