31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240904 | 192900 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 11131 |
| 3 | 20240904 | 192800 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 4 | 20240904 | 192700 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 5 | 20240904 | 192600 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 6 | 20240904 | 192500 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 7 | 20240904 | 192400 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 8 | 20240904 | 192300 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 9 | 20240904 | 192200 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 10 | 20240904 | 192100 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 11 | 20240904 | 192000 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 12 | 20240904 | 191900 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 13 | 20240904 | 191800 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 14 | 20240904 | 191700 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 15 | 20240904 | 191600 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 16 | 20240904 | 191500 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 17 | 20240904 | 191400 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 18 | 20240904 | 191300 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 19 | 20240904 | 191200 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 20 | 20240904 | 191100 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 21 | 20240904 | 191000 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 22 | 20240904 | 190900 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 23 | 20240904 | 190800 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 24 | 20240904 | 190700 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 25 | 20240904 | 190600 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 26 | 20240904 | 190500 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 27 | 20240904 | 190400 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 28 | 20240904 | 190300 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 29 | 20240904 | 190200 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 30 | 20240904 | 190100 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 31 | 20240904 | 190000 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 32 | 20240904 | 185900 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 11131 |
| 33 | 20240904 | 185800 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 34 | 20240904 | 185700 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 35 | 20240904 | 185600 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 36 | 20240904 | 185500 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 37 | 20240904 | 185400 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 38 | 20240904 | 185300 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 39 | 20240904 | 185200 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 40 | 20240904 | 185100 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 41 | 20240904 | 185000 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 42 | 20240904 | 184900 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 43 | 20240904 | 184800 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 44 | 20240904 | 184700 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 45 | 20240904 | 184600 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 46 | 20240904 | 184500 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 47 | 20240904 | 184400 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 48 | 20240904 | 184300 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 49 | 20240904 | 184200 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 50 | 20240904 | 184100 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 51 | 20240904 | 184000 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 52 | 20240904 | 183900 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 53 | 20240904 | 183800 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 54 | 20240904 | 183700 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 55 | 20240904 | 183600 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 56 | 20240904 | 183500 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 57 | 20240904 | 183400 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 58 | 20240904 | 183300 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 59 | 20240904 | 183200 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 60 | 20240904 | 183100 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 61 | 20240904 | 183000 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 62 | 20240904 | 182900 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 11131 |
| 63 | 20240904 | 182800 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 64 | 20240904 | 182700 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 65 | 20240904 | 182600 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 66 | 20240904 | 182500 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 67 | 20240904 | 182400 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 68 | 20240904 | 182300 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 69 | 20240904 | 182200 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 70 | 20240904 | 182100 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 71 | 20240904 | 182000 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 72 | 20240904 | 181900 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 73 | 20240904 | 181800 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 74 | 20240904 | 181700 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 75 | 20240904 | 181600 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 76 | 20240904 | 181500 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 77 | 20240904 | 181400 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 78 | 20240904 | 181300 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 79 | 20240904 | 181200 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 80 | 20240904 | 181100 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 81 | 20240904 | 181000 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 82 | 20240904 | 180900 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 83 | 20240904 | 180800 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 84 | 20240904 | 180700 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 85 | 20240904 | 180600 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 86 | 20240904 | 180500 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 87 | 20240904 | 180400 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 88 | 20240904 | 180300 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 89 | 20240904 | 180200 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 90 | 20240904 | 180100 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 91 | 20240904 | 180000 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 92 | 20240904 | 175900 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 11131 |
| 93 | 20240904 | 175800 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 94 | 20240904 | 175700 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 95 | 20240904 | 175600 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 96 | 20240904 | 175500 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 97 | 20240904 | 175400 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 98 | 20240904 | 175300 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 99 | 20240904 | 175200 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 100 | 20240904 | 175100 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 101 | 20240904 | 175000 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 102 | 20240904 | 174900 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 103 | 20240904 | 174800 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 104 | 20240904 | 174700 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 105 | 20240904 | 174600 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 106 | 20240904 | 174500 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 107 | 20240904 | 174400 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 108 | 20240904 | 174300 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 109 | 20240904 | 174200 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 110 | 20240904 | 174100 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 111 | 20240904 | 174000 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 112 | 20240904 | 173900 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 113 | 20240904 | 173800 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 114 | 20240904 | 173700 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 115 | 20240904 | 173600 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 116 | 20240904 | 173500 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 117 | 20240904 | 173400 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 118 | 20240904 | 173300 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 119 | 20240904 | 173200 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 120 | 20240904 | 173100 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 121 | 20240904 | 173000 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 122 | 20240904 | 172900 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 11131 |
| 123 | 20240904 | 172800 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 124 | 20240904 | 172700 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 125 | 20240904 | 172600 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 126 | 20240904 | 172500 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 127 | 20240904 | 172400 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 128 | 20240904 | 172300 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 129 | 20240904 | 172200 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 130 | 20240904 | 172100 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 131 | 20240904 | 172000 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 132 | 20240904 | 171900 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 133 | 20240904 | 171800 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 134 | 20240904 | 171700 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 135 | 20240904 | 171600 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 136 | 20240904 | 171500 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 137 | 20240904 | 171400 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 138 | 20240904 | 171300 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 139 | 20240904 | 171200 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 140 | 20240904 | 171100 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 141 | 20240904 | 171000 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 142 | 20240904 | 170900 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 143 | 20240904 | 170800 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 144 | 20240904 | 170700 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 145 | 20240904 | 170600 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 146 | 20240904 | 170500 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 147 | 20240904 | 170400 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 148 | 20240904 | 170300 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 149 | 20240904 | 170200 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 150 | 20240904 | 170100 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 151 | 20240904 | 170000 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 152 | 20240904 | 165900 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 11131 |
| 153 | 20240904 | 165800 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 154 | 20240904 | 165700 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 155 | 20240904 | 165600 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 156 | 20240904 | 165500 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 157 | 20240904 | 165400 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 158 | 20240904 | 165300 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 159 | 20240904 | 165200 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 160 | 20240904 | 165100 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 161 | 20240904 | 165000 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 162 | 20240904 | 164900 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 163 | 20240904 | 164800 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 164 | 20240904 | 164700 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 165 | 20240904 | 164600 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 166 | 20240904 | 164500 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 167 | 20240904 | 164400 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 168 | 20240904 | 164300 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 169 | 20240904 | 164200 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 170 | 20240904 | 164100 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 171 | 20240904 | 164000 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 172 | 20240904 | 163900 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 173 | 20240904 | 163800 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 174 | 20240904 | 163700 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 175 | 20240904 | 163600 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 176 | 20240904 | 163500 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 177 | 20240904 | 163400 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 178 | 20240904 | 163300 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 179 | 20240904 | 163200 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 180 | 20240904 | 163100 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 181 | 20240904 | 163000 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 182 | 20240904 | 162900 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 11131 |
| 183 | 20240904 | 162800 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 184 | 20240904 | 162700 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 185 | 20240904 | 162600 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 186 | 20240904 | 162500 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 187 | 20240904 | 162400 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 188 | 20240904 | 162300 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 189 | 20240904 | 162200 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 190 | 20240904 | 162100 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 191 | 20240904 | 162000 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 192 | 20240904 | 161900 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 193 | 20240904 | 161800 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 194 | 20240904 | 161700 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 195 | 20240904 | 161600 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 196 | 20240904 | 161500 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 197 | 20240904 | 161400 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 198 | 20240904 | 161300 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 199 | 20240904 | 161200 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 200 | 20240904 | 161100 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 201 | 20240904 | 161000 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 202 | 20240904 | 160900 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 203 | 20240904 | 160800 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 204 | 20240904 | 160700 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 205 | 20240904 | 160600 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 206 | 20240904 | 160500 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 207 | 20240904 | 160400 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 208 | 20240904 | 160300 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 209 | 20240904 | 160200 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 210 | 20240904 | 160100 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 211 | 20240904 | 160000 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 212 | 20240904 | 155900 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 11131 |
| 213 | 20240904 | 155800 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 214 | 20240904 | 155700 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 215 | 20240904 | 155600 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 216 | 20240904 | 155500 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 217 | 20240904 | 155400 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 218 | 20240904 | 155300 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 219 | 20240904 | 155200 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 220 | 20240904 | 155100 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 221 | 20240904 | 155000 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 222 | 20240904 | 154900 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 223 | 20240904 | 154800 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 224 | 20240904 | 154700 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 225 | 20240904 | 154600 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 226 | 20240904 | 154500 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 227 | 20240904 | 154400 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 228 | 20240904 | 154300 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 229 | 20240904 | 154200 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 230 | 20240904 | 154100 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 231 | 20240904 | 154000 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 232 | 20240904 | 153900 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 233 | 20240904 | 153800 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 234 | 20240904 | 153700 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 235 | 20240904 | 153600 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 236 | 20240904 | 153500 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 237 | 20240904 | 153400 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 238 | 20240904 | 153300 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 239 | 20240904 | 153200 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 240 | 20240904 | 153100 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 241 | 20240904 | 153000 | 1865316525 | 4265 | 4265 | 4265 | 4265 | 11131 |
| 242 | 20240904 | 152900 | 1817842810 | 4270 | 4270 | 4270 | 4270 | 0 |
| 243 | 20240904 | 152800 | 1817842810 | 4270 | 4270 | 4270 | 4270 | 0 |
| 244 | 20240904 | 152700 | 1817842810 | 4270 | 4270 | 4270 | 4270 | 0 |
| 245 | 20240904 | 152600 | 1817842810 | 4270 | 4270 | 4270 | 4270 | 0 |
| 246 | 20240904 | 152500 | 1817842810 | 4270 | 4270 | 4270 | 4270 | 0 |
| 247 | 20240904 | 152400 | 1817842810 | 4270 | 4270 | 4270 | 4270 | 0 |
| 248 | 20240904 | 152300 | 1817842810 | 4270 | 4270 | 4270 | 4270 | 0 |
| 249 | 20240904 | 152200 | 1817842810 | 4270 | 4270 | 4270 | 4270 | 0 |
| 250 | 20240904 | 152100 | 1817842810 | 4270 | 4270 | 4270 | 4270 | 0 |
| 251 | 20240904 | 152000 | 1817842810 | 4270 | 4270 | 4270 | 4270 | 0 |
| 252 | 20240904 | 151900 | 1817842810 | 4270 | 4265 | 4270 | 4265 | 1704 |
| 253 | 20240904 | 151800 | 1810572795 | 4270 | 4275 | 4275 | 4270 | 1017 |
| 254 | 20240904 | 151700 | 1806230105 | 4270 | 4265 | 4270 | 4265 | 2686 |
| 255 | 20240904 | 151600 | 1794763395 | 4270 | 4270 | 4270 | 4270 | 1489 |
| 256 | 20240904 | 151500 | 1788405365 | 4265 | 4270 | 4270 | 4265 | 842 |
| 257 | 20240904 | 151400 | 1784812285 | 4270 | 4265 | 4270 | 4265 | 25 |
| 258 | 20240904 | 151300 | 1784705560 | 4265 | 4270 | 4270 | 4265 | 2144 |
| 259 | 20240904 | 151200 | 1775551380 | 4265 | 4265 | 4265 | 4265 | 435 |
| 260 | 20240904 | 151100 | 1773696105 | 4265 | 4270 | 4270 | 4260 | 1702 |
| 261 | 20240904 | 151000 | 1766438075 | 4265 | 4270 | 4270 | 4265 | 981 |
| 262 | 20240904 | 150900 | 1762253355 | 4270 | 4270 | 4270 | 4270 | 131 |
| 263 | 20240904 | 150800 | 1761693985 | 4265 | 4275 | 4275 | 4265 | 12544 |
| 264 | 20240904 | 150700 | 1708175175 | 4275 | 4275 | 4275 | 4270 | 550 |
| 265 | 20240904 | 150600 | 1705824545 | 4275 | 4275 | 4275 | 4270 | 876 |
| 266 | 20240904 | 150500 | 1702079890 | 4275 | 4275 | 4275 | 4275 | 879 |
| 267 | 20240904 | 150400 | 1698322165 | 4275 | 4275 | 4275 | 4275 | 1121 |
| 268 | 20240904 | 150300 | 1693529890 | 4270 | 4275 | 4275 | 4270 | 263 |
| 269 | 20240904 | 150200 | 1692405815 | 4275 | 4275 | 4275 | 4270 | 4540 |
| 270 | 20240904 | 150100 | 1673019890 | 4270 | 4270 | 4275 | 4270 | 320 |
| 271 | 20240904 | 150000 | 1671653390 | 4270 | 4275 | 4275 | 4270 | 183 |
| 272 | 20240904 | 145900 | 1670871565 | 4275 | 4275 | 4275 | 4275 | 2 |
| 273 | 20240904 | 145800 | 1670863015 | 4270 | 4270 | 4270 | 4270 | 1147 |
| 274 | 20240904 | 145700 | 1665965325 | 4270 | 4270 | 4270 | 4270 | 1231 |
| 275 | 20240904 | 145600 | 1660708955 | 4270 | 4275 | 4275 | 4270 | 1663 |
| 276 | 20240904 | 145500 | 1653607935 | 4275 | 4270 | 4275 | 4270 | 424 |
| 277 | 20240904 | 145400 | 1651797325 | 4275 | 4270 | 4275 | 4270 | 108 |
| 278 | 20240904 | 145300 | 1651335660 | 4270 | 4270 | 4275 | 4270 | 1716 |
| 279 | 20240904 | 145200 | 1644007840 | 4275 | 4275 | 4275 | 4270 | 570 |
| 280 | 20240904 | 145100 | 1641571340 | 4275 | 4275 | 4275 | 4275 | 98 |
| 281 | 20240904 | 145000 | 1641152390 | 4275 | 4275 | 4275 | 4275 | 1058 |
| 282 | 20240904 | 144900 | 1636629440 | 4275 | 4275 | 4275 | 4275 | 0 |
| 283 | 20240904 | 144800 | 1636629440 | 4275 | 4275 | 4275 | 4275 | 25 |
| 284 | 20240904 | 144700 | 1636522565 | 4275 | 4275 | 4275 | 4275 | 173 |
| 285 | 20240904 | 144600 | 1635782990 | 4275 | 4270 | 4275 | 4270 | 399 |
| 286 | 20240904 | 144500 | 1634078265 | 4275 | 4275 | 4275 | 4275 | 251 |
| 287 | 20240904 | 144400 | 1633005240 | 4275 | 4275 | 4275 | 4275 | 1 |
| 288 | 20240904 | 144300 | 1633000965 | 4270 | 4270 | 4270 | 4270 | 667 |
| 289 | 20240904 | 144200 | 1630152875 | 4270 | 4270 | 4270 | 4265 | 600 |
| 290 | 20240904 | 144100 | 1627591300 | 4270 | 4270 | 4270 | 4265 | 536 |
| 291 | 20240904 | 144000 | 1625302780 | 4270 | 4270 | 4270 | 4270 | 0 |
| 292 | 20240904 | 143900 | 1625302780 | 4270 | 4270 | 4270 | 4270 | 522 |
| 293 | 20240904 | 143800 | 1623073840 | 4270 | 4270 | 4270 | 4270 | 140 |
| 294 | 20240904 | 143700 | 1622476040 | 4265 | 4265 | 4270 | 4265 | 3071 |
| 295 | 20240904 | 143600 | 1609378220 | 4265 | 4265 | 4275 | 4265 | 806 |
| 296 | 20240904 | 143500 | 1605938705 | 4265 | 4265 | 4265 | 4265 | 5620 |
| 297 | 20240904 | 143400 | 1581969405 | 4265 | 4270 | 4270 | 4265 | 1427 |
| 298 | 20240904 | 143300 | 1575881130 | 4270 | 4275 | 4280 | 4270 | 1025 |
| 299 | 20240904 | 143200 | 1571504055 | 4280 | 4275 | 4280 | 4270 | 1011 |
| 300 | 20240904 | 143100 | 1567185655 | 4275 | 4280 | 4280 | 4275 | 1068 |
| 301 | 20240904 | 143000 | 1562615455 | 4280 | 4280 | 4280 | 4280 | 34 |
| 302 | 20240904 | 142900 | 1562469935 | 4280 | 4285 | 4285 | 4280 | 519 |
| 303 | 20240904 | 142800 | 1560248540 | 4290 | 4290 | 4290 | 4290 | 1 |
| 304 | 20240904 | 142700 | 1560244250 | 4275 | 4290 | 4290 | 4275 | 389 |
| 305 | 20240904 | 142600 | 1558575665 | 4290 | 4280 | 4290 | 4280 | 808 |
| 306 | 20240904 | 142500 | 1555112415 | 4290 | 4275 | 4290 | 4275 | 1214 |
| 307 | 20240904 | 142400 | 1549918330 | 4275 | 4265 | 4275 | 4265 | 109 |
| 308 | 20240904 | 142300 | 1549453185 | 4265 | 4280 | 4280 | 4265 | 4627 |
| 309 | 20240904 | 142200 | 1529698765 | 4285 | 4285 | 4285 | 4280 | 2010 |
| 310 | 20240904 | 142100 | 1521092920 | 4285 | 4285 | 4285 | 4285 | 21 |
| 311 | 20240904 | 142000 | 1521002935 | 4285 | 4285 | 4285 | 4285 | 100 |
| 312 | 20240904 | 141900 | 1520574435 | 4280 | 4280 | 4280 | 4280 | 960 |
| 313 | 20240904 | 141800 | 1516465635 | 4280 | 4275 | 4280 | 4275 | 565 |
| 314 | 20240904 | 141700 | 1514050255 | 4275 | 4275 | 4280 | 4270 | 1040 |
| 315 | 20240904 | 141600 | 1509609130 | 4270 | 4275 | 4275 | 4270 | 1001 |
| 316 | 20240904 | 141500 | 1505333065 | 4280 | 4280 | 4280 | 4280 | 100 |
| 317 | 20240904 | 141400 | 1504905065 | 4275 | 4280 | 4280 | 4275 | 264 |
| 318 | 20240904 | 141300 | 1503775940 | 4275 | 4275 | 4275 | 4275 | 158 |
| 319 | 20240904 | 141200 | 1503100490 | 4270 | 4270 | 4270 | 4270 | 622 |
| 320 | 20240904 | 141100 | 1500444550 | 4270 | 4275 | 4275 | 4270 | 2764 |
| 321 | 20240904 | 141000 | 1488641160 | 4275 | 4275 | 4275 | 4275 | 0 |
| 322 | 20240904 | 140900 | 1488641160 | 4275 | 4275 | 4275 | 4275 | 720 |
| 323 | 20240904 | 140800 | 1485563160 | 4275 | 4275 | 4275 | 4275 | 51 |
| 324 | 20240904 | 140700 | 1485345135 | 4270 | 4285 | 4285 | 4270 | 3372 |
| 325 | 20240904 | 140600 | 1470940595 | 4280 | 4290 | 4290 | 4280 | 3350 |
| 326 | 20240904 | 140500 | 1456592505 | 4290 | 4290 | 4290 | 4290 | 722 |
| 327 | 20240904 | 140400 | 1453495125 | 4290 | 4290 | 4290 | 4290 | 10 |
| 328 | 20240904 | 140300 | 1453452225 | 4290 | 4290 | 4290 | 4290 | 11 |
| 329 | 20240904 | 140200 | 1453405035 | 4290 | 4290 | 4290 | 4290 | 494 |
| 330 | 20240904 | 140100 | 1451285775 | 4290 | 4290 | 4290 | 4290 | 1110 |
| 331 | 20240904 | 140000 | 1446523875 | 4290 | 4290 | 4290 | 4280 | 1280 |
| 332 | 20240904 | 135900 | 1441038815 | 4290 | 4290 | 4290 | 4290 | 371 |
| 333 | 20240904 | 135800 | 1439447225 | 4290 | 4285 | 4290 | 4285 | 1544 |
| 334 | 20240904 | 135700 | 1432829685 | 4285 | 4285 | 4285 | 4285 | 707 |
| 335 | 20240904 | 135600 | 1429800190 | 4285 | 4285 | 4285 | 4280 | 1777 |
| 336 | 20240904 | 135500 | 1422186060 | 4285 | 4290 | 4290 | 4280 | 727 |
| 337 | 20240904 | 135400 | 1419070820 | 4285 | 4290 | 4290 | 4285 | 2672 |
| 338 | 20240904 | 135300 | 1407615815 | 4295 | 4290 | 4295 | 4290 | 115 |
| 339 | 20240904 | 135200 | 1407122390 | 4290 | 4295 | 4295 | 4290 | 3249 |
| 340 | 20240904 | 135100 | 1393183785 | 4295 | 4295 | 4295 | 4295 | 520 |
| 341 | 20240904 | 135000 | 1390950385 | 4295 | 4295 | 4295 | 4295 | 61 |
| 342 | 20240904 | 134900 | 1390688390 | 4290 | 4295 | 4295 | 4290 | 896 |
| 343 | 20240904 | 134800 | 1386840350 | 4295 | 4310 | 4310 | 4295 | 4727 |
| 344 | 20240904 | 134700 | 1366516490 | 4310 | 4310 | 4310 | 4300 | 27 |
| 345 | 20240904 | 134600 | 1366400130 | 4305 | 4305 | 4305 | 4305 | 124 |
| 346 | 20240904 | 134500 | 1365866310 | 4305 | 4305 | 4305 | 4305 | 31 |
| 347 | 20240904 | 134400 | 1365732855 | 4305 | 4305 | 4305 | 4305 | 273 |
| 348 | 20240904 | 134300 | 1364557590 | 4300 | 4300 | 4300 | 4300 | 948 |
| 349 | 20240904 | 134200 | 1360481190 | 4300 | 4310 | 4310 | 4300 | 1601 |
| 350 | 20240904 | 134100 | 1353581885 | 4305 | 4305 | 4305 | 4305 | 1073 |
| 351 | 20240904 | 134000 | 1348962620 | 4300 | 4300 | 4305 | 4300 | 2946 |
| 352 | 20240904 | 133900 | 1336292830 | 4305 | 4305 | 4305 | 4305 | 1 |
| 353 | 20240904 | 133800 | 1336288525 | 4305 | 4305 | 4305 | 4305 | 110 |
| 354 | 20240904 | 133700 | 1335814975 | 4305 | 4305 | 4305 | 4305 | 40 |
| 355 | 20240904 | 133600 | 1335642775 | 4310 | 4310 | 4310 | 4305 | 928 |
| 356 | 20240904 | 133500 | 1331645180 | 4310 | 4310 | 4310 | 4310 | 0 |
| 357 | 20240904 | 133400 | 1331645180 | 4310 | 4305 | 4310 | 4300 | 809 |
| 358 | 20240904 | 133300 | 1328164930 | 4310 | 4305 | 4310 | 4305 | 99 |
| 359 | 20240904 | 133200 | 1327738685 | 4300 | 4300 | 4300 | 4300 | 0 |
| 360 | 20240904 | 133100 | 1327738685 | 4300 | 4305 | 4315 | 4300 | 4005 |
| 361 | 20240904 | 133000 | 1310500300 | 4300 | 4300 | 4300 | 4300 | 2501 |
| 362 | 20240904 | 132900 | 1299746000 | 4300 | 4300 | 4300 | 4300 | 5 |
| 363 | 20240904 | 132800 | 1299724500 | 4300 | 4300 | 4300 | 4300 | 105 |
| 364 | 20240904 | 132700 | 1299273000 | 4300 | 4300 | 4300 | 4300 | 305 |
| 365 | 20240904 | 132600 | 1297961500 | 4300 | 4300 | 4300 | 4300 | 2678 |
| 366 | 20240904 | 132500 | 1286446100 | 4300 | 4300 | 4300 | 4300 | 1384 |
| 367 | 20240904 | 132400 | 1280494900 | 4300 | 4300 | 4300 | 4300 | 20 |
| 368 | 20240904 | 132300 | 1280408900 | 4300 | 4300 | 4300 | 4295 | 2994 |
| 369 | 20240904 | 132200 | 1267534730 | 4300 | 4305 | 4305 | 4300 | 1399 |
| 370 | 20240904 | 132100 | 1261512880 | 4305 | 4305 | 4305 | 4305 | 445 |
| 371 | 20240904 | 132000 | 1259597155 | 4310 | 4310 | 4310 | 4305 | 58 |
| 372 | 20240904 | 131900 | 1259347435 | 4305 | 4305 | 4310 | 4305 | 220 |
| 373 | 20240904 | 131800 | 1258400330 | 4320 | 4320 | 4320 | 4320 | 0 |
| 374 | 20240904 | 131700 | 1258400330 | 4320 | 4310 | 4320 | 4305 | 1312 |
| 375 | 20240904 | 131600 | 1252734605 | 4325 | 4325 | 4325 | 4325 | 0 |
| 376 | 20240904 | 131500 | 1252734605 | 4325 | 4325 | 4325 | 4325 | 15 |
| 377 | 20240904 | 131400 | 1252669730 | 4300 | 4330 | 4330 | 4300 | 16366 |
| 378 | 20240904 | 131300 | 1182234815 | 4320 | 4330 | 4330 | 4320 | 310 |
| 379 | 20240904 | 131200 | 1180895515 | 4320 | 4330 | 4330 | 4320 | 149 |
| 380 | 20240904 | 131100 | 1180250375 | 4330 | 4330 | 4330 | 4325 | 256 |
| 381 | 20240904 | 131000 | 1179142895 | 4335 | 4335 | 4335 | 4335 | 0 |
| 382 | 20240904 | 130900 | 1179142895 | 4335 | 4335 | 4335 | 4335 | 51 |
| 383 | 20240904 | 130800 | 1178921810 | 4325 | 4320 | 4325 | 4320 | 47 |
| 384 | 20240904 | 130700 | 1178718745 | 4320 | 4315 | 4320 | 4315 | 328 |
| 385 | 20240904 | 130600 | 1177302930 | 4330 | 4325 | 4330 | 4325 | 71 |
| 386 | 20240904 | 130500 | 1176995795 | 4325 | 4330 | 4330 | 4325 | 389 |
| 387 | 20240904 | 130400 | 1175312640 | 4325 | 4310 | 4325 | 4310 | 526 |
| 388 | 20240904 | 130300 | 1173042890 | 4310 | 4305 | 4315 | 4305 | 690 |
| 389 | 20240904 | 130200 | 1170071580 | 4300 | 4310 | 4310 | 4300 | 2482 |
| 390 | 20240904 | 130100 | 1159386330 | 4310 | 4310 | 4310 | 4310 | 191 |
| 391 | 20240904 | 130000 | 1158563120 | 4305 | 4315 | 4315 | 4300 | 11501 |
| 392 | 20240904 | 125900 | 1109038885 | 4320 | 4315 | 4320 | 4310 | 4050 |
| 393 | 20240904 | 125800 | 1091563620 | 4320 | 4330 | 4330 | 4320 | 2622 |
| 394 | 20240904 | 125700 | 1080235100 | 4335 | 4335 | 4335 | 4335 | 49 |
| 395 | 20240904 | 125600 | 1080022685 | 4340 | 4340 | 4340 | 4340 | 11 |
| 396 | 20240904 | 125500 | 1079974945 | 4340 | 4340 | 4340 | 4340 | 51 |
| 397 | 20240904 | 125400 | 1079753605 | 4340 | 4340 | 4340 | 4340 | 1 |
| 398 | 20240904 | 125300 | 1079749265 | 4350 | 4350 | 4350 | 4350 | 1 |
| 399 | 20240904 | 125200 | 1079744915 | 4320 | 4325 | 4345 | 4320 | 1734 |
| 400 | 20240904 | 125100 | 1072227835 | 4345 | 4325 | 4345 | 4325 | 41 |
| 401 | 20240904 | 125000 | 1072050490 | 4350 | 4350 | 4350 | 4350 | 101 |
| 402 | 20240904 | 124900 | 1071611140 | 4345 | 4345 | 4345 | 4335 | 1308 |
| 403 | 20240904 | 124800 | 1065929910 | 4340 | 4330 | 4340 | 4330 | 282 |
| 404 | 20240904 | 124700 | 1064707925 | 4325 | 4325 | 4325 | 4325 | 127 |
| 405 | 20240904 | 124600 | 1064158650 | 4330 | 4325 | 4330 | 4325 | 817 |
| 406 | 20240904 | 124500 | 1060625115 | 4320 | 4320 | 4320 | 4315 | 394 |
| 407 | 20240904 | 124400 | 1058923040 | 4325 | 4320 | 4325 | 4315 | 1145 |
| 408 | 20240904 | 124300 | 1053975595 | 4325 | 4320 | 4325 | 4320 | 25 |
| 409 | 20240904 | 124200 | 1053867590 | 4320 | 4325 | 4325 | 4320 | 3161 |
| 410 | 20240904 | 124100 | 1040211545 | 4325 | 4330 | 4330 | 4325 | 536 |
| 411 | 20240904 | 124000 | 1037891225 | 4330 | 4330 | 4330 | 4330 | 101 |
| 412 | 20240904 | 123900 | 1037453895 | 4330 | 4330 | 4330 | 4325 | 8109 |
| 413 | 20240904 | 123800 | 1002376460 | 4330 | 4330 | 4330 | 4330 | 0 |
| 414 | 20240904 | 123700 | 1002376460 | 4330 | 4330 | 4335 | 4330 | 272 |
| 415 | 20240904 | 123600 | 1001198695 | 4325 | 4325 | 4330 | 4325 | 607 |
| 416 | 20240904 | 123500 | 998573345 | 4325 | 4330 | 4330 | 4320 | 168 |
| 417 | 20240904 | 123400 | 997846765 | 4320 | 4330 | 4330 | 4320 | 406 |
| 418 | 20240904 | 123300 | 996092785 | 4325 | 4330 | 4330 | 4325 | 2142 |
| 419 | 20240904 | 123200 | 986828575 | 4330 | 4325 | 4330 | 4325 | 1380 |
| 420 | 20240904 | 123100 | 980860030 | 4325 | 4330 | 4330 | 4325 | 617 |
| 421 | 20240904 | 123000 | 978190020 | 4330 | 4325 | 4330 | 4325 | 590 |
| 422 | 20240904 | 122900 | 975637070 | 4330 | 4330 | 4330 | 4330 | 4417 |
| 423 | 20240904 | 122800 | 956511460 | 4330 | 4325 | 4330 | 4325 | 477 |
| 424 | 20240904 | 122700 | 954446565 | 4325 | 4330 | 4330 | 4325 | 1278 |
| 425 | 20240904 | 122600 | 948917730 | 4330 | 4330 | 4330 | 4330 | 10 |
| 426 | 20240904 | 122500 | 948874430 | 4325 | 4330 | 4330 | 4325 | 4382 |
| 427 | 20240904 | 122400 | 929906265 | 4330 | 4340 | 4340 | 4330 | 371 |
| 428 | 20240904 | 122300 | 928298775 | 4340 | 4340 | 4340 | 4340 | 221 |
| 429 | 20240904 | 122200 | 927339635 | 4340 | 4340 | 4340 | 4340 | 1 |
| 430 | 20240904 | 122100 | 927335295 | 4335 | 4335 | 4335 | 4335 | 103 |
| 431 | 20240904 | 122000 | 926888790 | 4335 | 4335 | 4335 | 4335 | 333 |
| 432 | 20240904 | 121900 | 925445235 | 4345 | 4340 | 4345 | 4340 | 40 |
| 433 | 20240904 | 121800 | 925271440 | 4335 | 4335 | 4335 | 4335 | 348 |
| 434 | 20240904 | 121700 | 923762860 | 4335 | 4330 | 4335 | 4330 | 2616 |
| 435 | 20240904 | 121600 | 912432500 | 4335 | 4330 | 4335 | 4330 | 3540 |
| 436 | 20240904 | 121500 | 897099380 | 4335 | 4340 | 4345 | 4330 | 4427 |
| 437 | 20240904 | 121400 | 877894605 | 4345 | 4350 | 4350 | 4345 | 1480 |
| 438 | 20240904 | 121300 | 871462995 | 4350 | 4350 | 4350 | 4345 | 440 |
| 439 | 20240904 | 121200 | 869549285 | 4355 | 4355 | 4355 | 4345 | 1025 |
| 440 | 20240904 | 121100 | 865095410 | 4355 | 4350 | 4355 | 4350 | 514 |
| 441 | 20240904 | 121000 | 862859505 | 4355 | 4355 | 4355 | 4355 | 6 |
| 442 | 20240904 | 120900 | 862833375 | 4355 | 4360 | 4360 | 4355 | 493 |
| 443 | 20240904 | 120800 | 860686355 | 4365 | 4365 | 4365 | 4365 | 0 |
| 444 | 20240904 | 120700 | 860686355 | 4365 | 4365 | 4365 | 4360 | 1558 |
| 445 | 20240904 | 120600 | 853892970 | 4365 | 4365 | 4365 | 4365 | 40 |
| 446 | 20240904 | 120500 | 853718370 | 4365 | 4370 | 4370 | 4365 | 32 |
| 447 | 20240904 | 120400 | 853578650 | 4365 | 4365 | 4370 | 4365 | 48 |
| 448 | 20240904 | 120300 | 853369090 | 4370 | 4365 | 4375 | 4365 | 2208 |
| 449 | 20240904 | 120200 | 843720740 | 4370 | 4370 | 4370 | 4370 | 17 |
| 450 | 20240904 | 120100 | 843646450 | 4375 | 4375 | 4375 | 4375 | 1 |
| 451 | 20240904 | 120000 | 843642075 | 4370 | 4370 | 4370 | 4370 | 451 |
| 452 | 20240904 | 115900 | 841671205 | 4375 | 4375 | 4375 | 4375 | 5 |
| 453 | 20240904 | 115800 | 841649330 | 4375 | 4370 | 4375 | 4370 | 652 |
| 454 | 20240904 | 115700 | 838799090 | 4370 | 4370 | 4370 | 4370 | 1248 |
| 455 | 20240904 | 115600 | 833345330 | 4375 | 4370 | 4375 | 4370 | 393 |
| 456 | 20240904 | 115500 | 831626245 | 4370 | 4370 | 4370 | 4370 | 2132 |
| 457 | 20240904 | 115400 | 822309405 | 4370 | 4375 | 4375 | 4370 | 955 |
| 458 | 20240904 | 115300 | 818135055 | 4375 | 4375 | 4375 | 4375 | 124 |
| 459 | 20240904 | 115200 | 817592555 | 4385 | 4385 | 4385 | 4385 | 50 |
| 460 | 20240904 | 115100 | 817373305 | 4375 | 4375 | 4375 | 4375 | 164 |
| 461 | 20240904 | 115000 | 816655805 | 4385 | 4375 | 4385 | 4375 | 450 |
| 462 | 20240904 | 114900 | 814685555 | 4385 | 4375 | 4385 | 4375 | 507 |
| 463 | 20240904 | 114800 | 812465055 | 4385 | 4380 | 4385 | 4370 | 608 |
| 464 | 20240904 | 114700 | 809801075 | 4385 | 4385 | 4385 | 4385 | 1100 |
| 465 | 20240904 | 114600 | 804977575 | 4385 | 4385 | 4385 | 4375 | 433 |
| 466 | 20240904 | 114500 | 803080700 | 4375 | 4385 | 4385 | 4375 | 464 |
| 467 | 20240904 | 114400 | 801047200 | 4385 | 4385 | 4385 | 4385 | 350 |
| 468 | 20240904 | 114300 | 799512450 | 4385 | 4385 | 4385 | 4375 | 350 |
| 469 | 20240904 | 114200 | 797979100 | 4385 | 4385 | 4385 | 4385 | 200 |
| 470 | 20240904 | 114100 | 797102100 | 4385 | 4385 | 4385 | 4385 | 50 |
| 471 | 20240904 | 114000 | 796882850 | 4385 | 4385 | 4385 | 4375 | 303 |
| 472 | 20240904 | 113900 | 795555595 | 4385 | 4380 | 4385 | 4380 | 300 |
| 473 | 20240904 | 113800 | 794240145 | 4380 | 4375 | 4385 | 4375 | 205 |
| 474 | 20240904 | 113700 | 793342450 | 4375 | 4385 | 4385 | 4375 | 170 |
| 475 | 20240904 | 113600 | 792597500 | 4385 | 4385 | 4385 | 4365 | 85 |
| 476 | 20240904 | 113500 | 792224875 | 4380 | 4375 | 4380 | 4375 | 501 |
| 477 | 20240904 | 113400 | 790032545 | 4375 | 4375 | 4375 | 4375 | 500 |
| 478 | 20240904 | 113300 | 787845045 | 4375 | 4375 | 4375 | 4375 | 5 |
| 479 | 20240904 | 113200 | 787823170 | 4365 | 4365 | 4365 | 4365 | 925 |
| 480 | 20240904 | 113100 | 783785545 | 4365 | 4370 | 4370 | 4365 | 300 |
| 481 | 20240904 | 113000 | 782476025 | 4375 | 4375 | 4375 | 4375 | 0 |
| 482 | 20240904 | 112900 | 782476025 | 4375 | 4375 | 4375 | 4375 | 4 |
| 483 | 20240904 | 112800 | 782458525 | 4370 | 4370 | 4370 | 4370 | 3 |
| 484 | 20240904 | 112700 | 782445415 | 4370 | 4370 | 4370 | 4370 | 0 |
| 485 | 20240904 | 112600 | 782445415 | 4370 | 4370 | 4370 | 4370 | 5 |
| 486 | 20240904 | 112500 | 782423565 | 4375 | 4375 | 4375 | 4375 | 123 |
| 487 | 20240904 | 112400 | 781885440 | 4375 | 4370 | 4375 | 4370 | 29 |
| 488 | 20240904 | 112300 | 781758705 | 4370 | 4370 | 4370 | 4370 | 15 |
| 489 | 20240904 | 112200 | 781693155 | 4370 | 4370 | 4370 | 4370 | 59 |
| 490 | 20240904 | 112100 | 781435325 | 4365 | 4365 | 4365 | 4365 | 0 |
| 491 | 20240904 | 112000 | 781435325 | 4365 | 4365 | 4365 | 4365 | 10 |
| 492 | 20240904 | 111900 | 781391675 | 4360 | 4370 | 4380 | 4350 | 2031 |
| 493 | 20240904 | 111800 | 772497270 | 4375 | 4350 | 4375 | 4330 | 20023 |
| 494 | 20240904 | 111700 | 685676280 | 4380 | 4370 | 4380 | 4370 | 2000 |
| 495 | 20240904 | 111600 | 676919895 | 4345 | 4375 | 4375 | 4345 | 17637 |
| 496 | 20240904 | 111500 | 600101610 | 4375 | 4375 | 4375 | 4375 | 99 |
| 497 | 20240904 | 111400 | 599668485 | 4375 | 4375 | 4375 | 4375 | 331 |
| 498 | 20240904 | 111300 | 598220360 | 4370 | 4375 | 4375 | 4370 | 86 |
| 499 | 20240904 | 111200 | 597844535 | 4375 | 4375 | 4375 | 4375 | 542 |
| 500 | 20240904 | 111100 | 595473285 | 4370 | 4370 | 4370 | 4370 | 0 |
| 501 | 20240904 | 111000 | 595473285 | 4370 | 4370 | 4370 | 4370 | 0 |
| 502 | 20240904 | 110900 | 595473285 | 4370 | 4370 | 4370 | 4370 | 0 |
| 503 | 20240904 | 110800 | 595473285 | 4370 | 4370 | 4370 | 4370 | 0 |
| 504 | 20240904 | 110700 | 595473285 | 4370 | 4370 | 4370 | 4370 | 1000 |
| 505 | 20240904 | 110600 | 591103285 | 4370 | 4370 | 4370 | 4370 | 0 |
| 506 | 20240904 | 110500 | 591103285 | 4370 | 4370 | 4370 | 4370 | 400 |
| 507 | 20240904 | 110400 | 589355285 | 4370 | 4380 | 4380 | 4370 | 201 |
| 508 | 20240904 | 110300 | 588476905 | 4375 | 4375 | 4375 | 4375 | 342 |
| 509 | 20240904 | 110200 | 586980655 | 4375 | 4375 | 4375 | 4375 | 3 |
| 510 | 20240904 | 110100 | 586967530 | 4375 | 4375 | 4375 | 4375 | 50 |
| 511 | 20240904 | 110000 | 586748780 | 4375 | 4380 | 4380 | 4375 | 23 |
| 512 | 20240904 | 105900 | 586648150 | 4375 | 4375 | 4375 | 4375 | 271 |
| 513 | 20240904 | 105800 | 585462525 | 4375 | 4375 | 4375 | 4375 | 28 |
| 514 | 20240904 | 105700 | 585340025 | 4375 | 4375 | 4375 | 4375 | 5 |
| 515 | 20240904 | 105600 | 585318150 | 4375 | 4375 | 4380 | 4375 | 561 |
| 516 | 20240904 | 105500 | 582862660 | 4375 | 4375 | 4375 | 4375 | 182 |
| 517 | 20240904 | 105400 | 582066410 | 4375 | 4370 | 4375 | 4370 | 851 |
| 518 | 20240904 | 105300 | 578347205 | 4370 | 4370 | 4370 | 4370 | 0 |
| 519 | 20240904 | 105200 | 578347205 | 4370 | 4375 | 4375 | 4370 | 212 |
| 520 | 20240904 | 105100 | 577419710 | 4375 | 4375 | 4375 | 4375 | 450 |
| 521 | 20240904 | 105000 | 575450960 | 4370 | 4370 | 4370 | 4370 | 500 |
| 522 | 20240904 | 104900 | 573265960 | 4370 | 4370 | 4370 | 4370 | 0 |
| 523 | 20240904 | 104800 | 573265960 | 4370 | 4375 | 4375 | 4370 | 2380 |
| 524 | 20240904 | 104700 | 562861460 | 4375 | 4375 | 4375 | 4375 | 200 |
| 525 | 20240904 | 104600 | 561986460 | 4375 | 4375 | 4375 | 4375 | 145 |
| 526 | 20240904 | 104500 | 561352085 | 4380 | 4380 | 4380 | 4375 | 141 |
| 527 | 20240904 | 104400 | 560734510 | 4380 | 4375 | 4380 | 4375 | 329 |
| 528 | 20240904 | 104300 | 559295130 | 4375 | 4375 | 4380 | 4375 | 490 |
| 529 | 20240904 | 104200 | 557149655 | 4380 | 4380 | 4380 | 4380 | 1 |
| 530 | 20240904 | 104100 | 557145275 | 4375 | 4375 | 4375 | 4375 | 45 |
| 531 | 20240904 | 104000 | 556948400 | 4375 | 4380 | 4380 | 4375 | 364 |
| 532 | 20240904 | 103900 | 555354670 | 4375 | 4380 | 4380 | 4375 | 1146 |
| 533 | 20240904 | 103800 | 550340570 | 4375 | 4380 | 4380 | 4375 | 102 |
| 534 | 20240904 | 103700 | 549893815 | 4380 | 4380 | 4380 | 4380 | 80 |
| 535 | 20240904 | 103600 | 549543415 | 4375 | 4370 | 4375 | 4370 | 3100 |
| 536 | 20240904 | 103500 | 535994055 | 4365 | 4365 | 4365 | 4365 | 0 |
| 537 | 20240904 | 103400 | 535994055 | 4365 | 4365 | 4365 | 4365 | 2364 |
| 538 | 20240904 | 103300 | 525675195 | 4360 | 4360 | 4360 | 4360 | 318 |
| 539 | 20240904 | 103200 | 524288715 | 4360 | 4360 | 4360 | 4360 | 1 |
| 540 | 20240904 | 103100 | 524284355 | 4360 | 4365 | 4365 | 4360 | 2472 |
| 541 | 20240904 | 103000 | 513502185 | 4365 | 4360 | 4365 | 4360 | 817 |
| 542 | 20240904 | 102900 | 509937905 | 4365 | 4365 | 4365 | 4365 | 402 |
| 543 | 20240904 | 102800 | 508183175 | 4365 | 4365 | 4365 | 4365 | 302 |
| 544 | 20240904 | 102700 | 506864945 | 4365 | 4365 | 4365 | 4365 | 1 |
| 545 | 20240904 | 102600 | 506860580 | 4360 | 4360 | 4360 | 4360 | 60 |
| 546 | 20240904 | 102500 | 506598980 | 4360 | 4355 | 4360 | 4355 | 120 |
| 547 | 20240904 | 102400 | 506076340 | 4355 | 4355 | 4355 | 4355 | 1153 |
| 548 | 20240904 | 102300 | 501055025 | 4360 | 4360 | 4360 | 4355 | 1053 |
| 549 | 20240904 | 102200 | 496466445 | 4360 | 4360 | 4360 | 4360 | 253 |
| 550 | 20240904 | 102100 | 495363365 | 4360 | 4360 | 4360 | 4360 | 8 |
| 551 | 20240904 | 102000 | 495328485 | 4355 | 4360 | 4360 | 4355 | 3238 |
| 552 | 20240904 | 101900 | 481226745 | 4360 | 4360 | 4360 | 4360 | 0 |
| 553 | 20240904 | 101800 | 481226745 | 4360 | 4360 | 4360 | 4360 | 478 |
| 554 | 20240904 | 101700 | 479142665 | 4360 | 4365 | 4365 | 4360 | 56 |
| 555 | 20240904 | 101600 | 478898300 | 4365 | 4365 | 4365 | 4365 | 7 |
| 556 | 20240904 | 101500 | 478867745 | 4360 | 4360 | 4365 | 4355 | 58 |
| 557 | 20240904 | 101400 | 478614975 | 4360 | 4355 | 4360 | 4355 | 3004 |
| 558 | 20240904 | 101300 | 465532515 | 4355 | 4360 | 4360 | 4355 | 1173 |
| 559 | 20240904 | 101200 | 460421350 | 4360 | 4360 | 4360 | 4360 | 87 |
| 560 | 20240904 | 101100 | 460042030 | 4355 | 4355 | 4360 | 4355 | 636 |
| 561 | 20240904 | 101000 | 457272230 | 4355 | 4355 | 4355 | 4355 | 119 |
| 562 | 20240904 | 100900 | 456753985 | 4355 | 4355 | 4355 | 4355 | 532 |
| 563 | 20240904 | 100800 | 454437125 | 4360 | 4355 | 4360 | 4355 | 190 |
| 564 | 20240904 | 100700 | 453609660 | 4355 | 4355 | 4355 | 4355 | 50 |
| 565 | 20240904 | 100600 | 453391910 | 4350 | 4355 | 4355 | 4350 | 2054 |
| 566 | 20240904 | 100500 | 444456455 | 4360 | 4360 | 4360 | 4360 | 276 |
| 567 | 20240904 | 100400 | 443253095 | 4360 | 4360 | 4360 | 4360 | 117 |
| 568 | 20240904 | 100300 | 442742975 | 4360 | 4360 | 4360 | 4360 | 3 |
| 569 | 20240904 | 100200 | 442729895 | 4360 | 4360 | 4360 | 4350 | 83 |
| 570 | 20240904 | 100100 | 442368415 | 4360 | 4360 | 4360 | 4360 | 22 |
| 571 | 20240904 | 100000 | 442272495 | 4350 | 4360 | 4360 | 4350 | 2225 |
| 572 | 20240904 | 095900 | 432588540 | 4360 | 4360 | 4360 | 4360 | 1022 |
| 573 | 20240904 | 095800 | 428132620 | 4360 | 4365 | 4365 | 4355 | 2950 |
| 574 | 20240904 | 095700 | 415284370 | 4360 | 4365 | 4365 | 4355 | 799 |
| 575 | 20240904 | 095600 | 411801835 | 4365 | 4360 | 4365 | 4360 | 302 |
| 576 | 20240904 | 095500 | 410483870 | 4360 | 4355 | 4360 | 4355 | 564 |
| 577 | 20240904 | 095400 | 408026880 | 4355 | 4360 | 4360 | 4355 | 1284 |
| 578 | 20240904 | 095300 | 402430390 | 4360 | 4360 | 4360 | 4360 | 1125 |
| 579 | 20240904 | 095200 | 397525390 | 4365 | 4360 | 4365 | 4355 | 1855 |
| 580 | 20240904 | 095100 | 389441810 | 4355 | 4350 | 4355 | 4350 | 762 |
| 581 | 20240904 | 095000 | 386126850 | 4360 | 4355 | 4360 | 4350 | 257 |
| 582 | 20240904 | 094900 | 385006740 | 4355 | 4355 | 4355 | 4350 | 372 |
| 583 | 20240904 | 094800 | 383387930 | 4355 | 4355 | 4355 | 4355 | 200 |
| 584 | 20240904 | 094700 | 382516930 | 4355 | 4355 | 4355 | 4350 | 480 |
| 585 | 20240904 | 094600 | 380427920 | 4350 | 4355 | 4355 | 4350 | 1023 |
| 586 | 20240904 | 094500 | 375977755 | 4355 | 4355 | 4355 | 4355 | 3252 |
| 587 | 20240904 | 094400 | 361815295 | 4360 | 4355 | 4360 | 4355 | 313 |
| 588 | 20240904 | 094300 | 360452130 | 4360 | 4360 | 4360 | 4355 | 75 |
| 589 | 20240904 | 094200 | 360125235 | 4360 | 4360 | 4365 | 4360 | 388 |
| 590 | 20240904 | 094100 | 358433540 | 4360 | 4365 | 4365 | 4360 | 588 |
| 591 | 20240904 | 094000 | 355869235 | 4365 | 4365 | 4365 | 4365 | 33 |
| 592 | 20240904 | 093900 | 355725190 | 4365 | 4365 | 4370 | 4365 | 113 |
| 593 | 20240904 | 093800 | 355231935 | 4365 | 4360 | 4365 | 4355 | 370 |
| 594 | 20240904 | 093700 | 353618640 | 4365 | 4360 | 4365 | 4360 | 59 |
| 595 | 20240904 | 093600 | 353361165 | 4370 | 4370 | 4370 | 4370 | 100 |
| 596 | 20240904 | 093500 | 352924165 | 4370 | 4365 | 4370 | 4365 | 750 |
| 597 | 20240904 | 093400 | 349648250 | 4365 | 4350 | 4365 | 4350 | 2 |
| 598 | 20240904 | 093300 | 349639535 | 4350 | 4360 | 4365 | 4350 | 682 |
| 599 | 20240904 | 093200 | 346667370 | 4360 | 4360 | 4360 | 4360 | 1101 |
| 600 | 20240904 | 093100 | 341867010 | 4365 | 4365 | 4365 | 4350 | 34 |
| 601 | 20240904 | 093000 | 341718675 | 4345 | 4350 | 4365 | 4345 | 644 |
| 602 | 20240904 | 092900 | 338916195 | 4350 | 4350 | 4370 | 4350 | 1615 |
| 603 | 20240904 | 092800 | 331888145 | 4345 | 4345 | 4350 | 4345 | 4831 |
| 604 | 20240904 | 092700 | 310876100 | 4340 | 4355 | 4355 | 4340 | 10120 |
| 605 | 20240904 | 092600 | 266873750 | 4370 | 4360 | 4370 | 4355 | 906 |
| 606 | 20240904 | 092500 | 262924420 | 4365 | 4365 | 4375 | 4360 | 328 |
| 607 | 20240904 | 092400 | 261493300 | 4360 | 4375 | 4375 | 4360 | 493 |
| 608 | 20240904 | 092300 | 259342190 | 4370 | 4375 | 4375 | 4370 | 1326 |
| 609 | 20240904 | 092200 | 253547250 | 4370 | 4355 | 4370 | 4355 | 1143 |
| 610 | 20240904 | 092100 | 248556840 | 4370 | 4360 | 4370 | 4355 | 1007 |
| 611 | 20240904 | 092000 | 244156735 | 4355 | 4355 | 4360 | 4350 | 5758 |
| 612 | 20240904 | 091900 | 219094440 | 4355 | 4360 | 4360 | 4355 | 1889 |
| 613 | 20240904 | 091800 | 210867445 | 4355 | 4380 | 4380 | 4355 | 4570 |
| 614 | 20240904 | 091700 | 190921495 | 4365 | 4365 | 4370 | 4360 | 1518 |
| 615 | 20240904 | 091600 | 184298410 | 4365 | 4380 | 4380 | 4365 | 3809 |
| 616 | 20240904 | 091500 | 167658305 | 4380 | 4360 | 4380 | 4360 | 2458 |
| 617 | 20240904 | 091400 | 156940085 | 4360 | 4390 | 4390 | 4360 | 5423 |
| 618 | 20240904 | 091300 | 133247940 | 4380 | 4395 | 4395 | 4380 | 3666 |
| 619 | 20240904 | 091200 | 117166975 | 4395 | 4395 | 4395 | 4395 | 467 |
| 620 | 20240904 | 091100 | 115114510 | 4400 | 4400 | 4420 | 4400 | 1164 |
| 621 | 20240904 | 091000 | 109986840 | 4415 | 4405 | 4420 | 4400 | 914 |
| 622 | 20240904 | 090900 | 105963950 | 4400 | 4400 | 4425 | 4400 | 1651 |
| 623 | 20240904 | 090800 | 98678090 | 4400 | 4395 | 4400 | 4395 | 339 |
| 624 | 20240904 | 090700 | 97186740 | 4385 | 4390 | 4395 | 4385 | 885 |
| 625 | 20240904 | 090600 | 93298360 | 4395 | 4385 | 4395 | 4380 | 2111 |
| 626 | 20240904 | 090500 | 84041690 | 4385 | 4380 | 4385 | 4375 | 1889 |
| 627 | 20240904 | 090400 | 75768615 | 4380 | 4380 | 4385 | 4380 | 3263 |
| 628 | 20240904 | 090300 | 61476170 | 4385 | 4380 | 4385 | 4380 | 511 |
| 629 | 20240904 | 090200 | 59237985 | 4380 | 4360 | 4380 | 4350 | 1652 |
| 630 | 20240904 | 090100 | 52048355 | 4355 | 4375 | 4380 | 4355 | 3875 |
| 631 | 20240904 | 090000 | 35123075 | 4380 | 4355 | 4380 | 4350 | 7958 |