33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 192700 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 3703 |
| 3 | 20240906 | 192600 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 4 | 20240906 | 192500 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 5 | 20240906 | 192400 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 6 | 20240906 | 192300 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 7 | 20240906 | 192200 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 8 | 20240906 | 192100 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 9 | 20240906 | 192000 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 10 | 20240906 | 191900 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 11 | 20240906 | 191800 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 12 | 20240906 | 191700 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 13 | 20240906 | 191600 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 14 | 20240906 | 191500 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 15 | 20240906 | 191400 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 16 | 20240906 | 191300 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 17 | 20240906 | 191200 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 18 | 20240906 | 191100 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 19 | 20240906 | 191000 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 20 | 20240906 | 190900 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 21 | 20240906 | 190800 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 22 | 20240906 | 190700 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 23 | 20240906 | 190600 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 24 | 20240906 | 190500 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 25 | 20240906 | 190400 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 26 | 20240906 | 190300 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 27 | 20240906 | 190200 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 28 | 20240906 | 190100 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 29 | 20240906 | 190000 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 30 | 20240906 | 185900 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 31 | 20240906 | 185800 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 32 | 20240906 | 185700 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 3703 |
| 33 | 20240906 | 185600 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 34 | 20240906 | 185500 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 35 | 20240906 | 185400 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 36 | 20240906 | 185300 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 37 | 20240906 | 185200 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 38 | 20240906 | 185100 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 39 | 20240906 | 185000 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 40 | 20240906 | 184900 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 41 | 20240906 | 184800 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 42 | 20240906 | 184700 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 43 | 20240906 | 184600 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 44 | 20240906 | 184500 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 45 | 20240906 | 184400 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 46 | 20240906 | 184300 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 47 | 20240906 | 184200 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 48 | 20240906 | 184100 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 49 | 20240906 | 184000 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 50 | 20240906 | 183900 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 51 | 20240906 | 183800 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 52 | 20240906 | 183700 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 53 | 20240906 | 183600 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 54 | 20240906 | 183500 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 55 | 20240906 | 183400 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 56 | 20240906 | 183300 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 57 | 20240906 | 183200 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 58 | 20240906 | 183100 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 59 | 20240906 | 183000 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 60 | 20240906 | 182900 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 61 | 20240906 | 182800 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 62 | 20240906 | 182700 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 3703 |
| 63 | 20240906 | 182600 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 64 | 20240906 | 182500 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 65 | 20240906 | 182400 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 66 | 20240906 | 182300 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 67 | 20240906 | 182200 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 68 | 20240906 | 182100 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 69 | 20240906 | 182000 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 70 | 20240906 | 181900 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 71 | 20240906 | 181800 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 72 | 20240906 | 181700 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 73 | 20240906 | 181600 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 74 | 20240906 | 181500 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 75 | 20240906 | 181400 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 76 | 20240906 | 181300 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 77 | 20240906 | 181200 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 78 | 20240906 | 181100 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 79 | 20240906 | 181000 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 80 | 20240906 | 180900 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 81 | 20240906 | 180800 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 82 | 20240906 | 180700 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 83 | 20240906 | 180600 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 84 | 20240906 | 180500 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 85 | 20240906 | 180400 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 86 | 20240906 | 180300 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 87 | 20240906 | 180200 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 88 | 20240906 | 180100 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 89 | 20240906 | 180000 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 90 | 20240906 | 175900 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 91 | 20240906 | 175800 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 92 | 20240906 | 175700 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 3703 |
| 93 | 20240906 | 175600 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 94 | 20240906 | 175500 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 95 | 20240906 | 175400 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 96 | 20240906 | 175300 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 97 | 20240906 | 175200 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 98 | 20240906 | 175100 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 99 | 20240906 | 175000 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 100 | 20240906 | 174900 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 101 | 20240906 | 174800 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 102 | 20240906 | 174700 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 103 | 20240906 | 174600 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 104 | 20240906 | 174500 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 105 | 20240906 | 174400 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 106 | 20240906 | 174300 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 107 | 20240906 | 174200 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 108 | 20240906 | 174100 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 109 | 20240906 | 174000 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 110 | 20240906 | 173900 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 111 | 20240906 | 173800 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 112 | 20240906 | 173700 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 113 | 20240906 | 173600 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 114 | 20240906 | 173500 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 115 | 20240906 | 173400 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 116 | 20240906 | 173300 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 117 | 20240906 | 173200 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 118 | 20240906 | 173100 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 119 | 20240906 | 173000 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 120 | 20240906 | 172900 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 121 | 20240906 | 172800 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 122 | 20240906 | 172700 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 3703 |
| 123 | 20240906 | 172600 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 124 | 20240906 | 172500 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 125 | 20240906 | 172400 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 126 | 20240906 | 172300 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 127 | 20240906 | 172200 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 128 | 20240906 | 172100 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 129 | 20240906 | 172000 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 130 | 20240906 | 171900 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 131 | 20240906 | 171800 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 132 | 20240906 | 171700 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 133 | 20240906 | 171600 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 134 | 20240906 | 171500 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 135 | 20240906 | 171400 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 136 | 20240906 | 171300 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 137 | 20240906 | 171200 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 138 | 20240906 | 171100 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 139 | 20240906 | 171000 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 140 | 20240906 | 170900 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 141 | 20240906 | 170800 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 142 | 20240906 | 170700 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 143 | 20240906 | 170600 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 144 | 20240906 | 170500 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 145 | 20240906 | 170400 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 146 | 20240906 | 170300 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 147 | 20240906 | 170200 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 148 | 20240906 | 170100 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 149 | 20240906 | 170000 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 150 | 20240906 | 165900 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 151 | 20240906 | 165800 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 152 | 20240906 | 165700 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 3703 |
| 153 | 20240906 | 165600 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 154 | 20240906 | 165500 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 155 | 20240906 | 165400 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 156 | 20240906 | 165300 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 157 | 20240906 | 165200 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 158 | 20240906 | 165100 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 159 | 20240906 | 165000 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 160 | 20240906 | 164900 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 161 | 20240906 | 164800 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 162 | 20240906 | 164700 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 163 | 20240906 | 164600 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 164 | 20240906 | 164500 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 165 | 20240906 | 164400 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 166 | 20240906 | 164300 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 167 | 20240906 | 164200 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 168 | 20240906 | 164100 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 169 | 20240906 | 164000 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 170 | 20240906 | 163900 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 171 | 20240906 | 163800 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 172 | 20240906 | 163700 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 173 | 20240906 | 163600 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 174 | 20240906 | 163500 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 175 | 20240906 | 163400 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 176 | 20240906 | 163300 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 177 | 20240906 | 163200 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 178 | 20240906 | 163100 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 179 | 20240906 | 163000 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 180 | 20240906 | 162900 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 181 | 20240906 | 162800 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 182 | 20240906 | 162700 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 3703 |
| 183 | 20240906 | 162600 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 184 | 20240906 | 162500 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 185 | 20240906 | 162400 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 186 | 20240906 | 162300 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 187 | 20240906 | 162200 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 188 | 20240906 | 162100 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 189 | 20240906 | 162000 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 190 | 20240906 | 161900 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 191 | 20240906 | 161800 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 192 | 20240906 | 161700 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 193 | 20240906 | 161600 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 194 | 20240906 | 161500 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 195 | 20240906 | 161400 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 196 | 20240906 | 161300 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 197 | 20240906 | 161200 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 198 | 20240906 | 161100 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 199 | 20240906 | 161000 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 200 | 20240906 | 160900 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 201 | 20240906 | 160800 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 202 | 20240906 | 160700 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 203 | 20240906 | 160600 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 204 | 20240906 | 160500 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 205 | 20240906 | 160400 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 206 | 20240906 | 160300 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 207 | 20240906 | 160200 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 208 | 20240906 | 160100 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 209 | 20240906 | 160000 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 210 | 20240906 | 155900 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 211 | 20240906 | 155800 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 212 | 20240906 | 155700 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 3703 |
| 213 | 20240906 | 155600 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 214 | 20240906 | 155500 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 215 | 20240906 | 155400 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 216 | 20240906 | 155300 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 217 | 20240906 | 155200 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 218 | 20240906 | 155100 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 219 | 20240906 | 155000 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 220 | 20240906 | 154900 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 221 | 20240906 | 154800 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 222 | 20240906 | 154700 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 223 | 20240906 | 154600 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 224 | 20240906 | 154500 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 225 | 20240906 | 154400 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 226 | 20240906 | 154300 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 227 | 20240906 | 154200 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 228 | 20240906 | 154100 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 229 | 20240906 | 154000 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 230 | 20240906 | 153900 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 231 | 20240906 | 153800 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 232 | 20240906 | 153700 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 233 | 20240906 | 153600 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 234 | 20240906 | 153500 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 235 | 20240906 | 153400 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 236 | 20240906 | 153300 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 237 | 20240906 | 153200 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 238 | 20240906 | 153100 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 0 |
| 239 | 20240906 | 153000 | 2913390120 | 19780 | 19780 | 19780 | 19780 | 3703 |
| 240 | 20240906 | 152900 | 2840144780 | 19850 | 19850 | 19850 | 19850 | 0 |
| 241 | 20240906 | 152800 | 2840144780 | 19850 | 19850 | 19850 | 19850 | 0 |
| 242 | 20240906 | 152700 | 2840144780 | 19850 | 19850 | 19850 | 19850 | 0 |
| 243 | 20240906 | 152600 | 2840144780 | 19850 | 19850 | 19850 | 19850 | 0 |
| 244 | 20240906 | 152500 | 2840144780 | 19850 | 19850 | 19850 | 19850 | 0 |
| 245 | 20240906 | 152400 | 2840144780 | 19850 | 19850 | 19850 | 19850 | 0 |
| 246 | 20240906 | 152300 | 2840144780 | 19850 | 19850 | 19850 | 19850 | 0 |
| 247 | 20240906 | 152200 | 2840144780 | 19850 | 19850 | 19850 | 19850 | 0 |
| 248 | 20240906 | 152100 | 2840144780 | 19850 | 19850 | 19850 | 19850 | 0 |
| 249 | 20240906 | 152000 | 2840144780 | 19850 | 19850 | 19850 | 19850 | 0 |
| 250 | 20240906 | 151900 | 2840144780 | 19850 | 19830 | 19850 | 19820 | 1978 |
| 251 | 20240906 | 151800 | 2800903650 | 19820 | 19830 | 19830 | 19800 | 564 |
| 252 | 20240906 | 151700 | 2789720050 | 19840 | 19840 | 19840 | 19840 | 580 |
| 253 | 20240906 | 151600 | 2778212850 | 19830 | 19770 | 19850 | 19770 | 1980 |
| 254 | 20240906 | 151500 | 2738991030 | 19770 | 19730 | 19770 | 19730 | 1151 |
| 255 | 20240906 | 151400 | 2716261460 | 19740 | 19740 | 19740 | 19730 | 915 |
| 256 | 20240906 | 151300 | 2698199460 | 19740 | 19720 | 19740 | 19720 | 505 |
| 257 | 20240906 | 151200 | 2688235630 | 19720 | 19740 | 19740 | 19720 | 983 |
| 258 | 20240906 | 151100 | 2668842900 | 19720 | 19750 | 19750 | 19720 | 1024 |
| 259 | 20240906 | 151000 | 2648635020 | 19750 | 19750 | 19760 | 19750 | 767 |
| 260 | 20240906 | 150900 | 2633483780 | 19750 | 19760 | 19760 | 19720 | 393 |
| 261 | 20240906 | 150800 | 2625720760 | 19720 | 19770 | 19770 | 19720 | 198 |
| 262 | 20240906 | 150700 | 2621812270 | 19720 | 19760 | 19770 | 19720 | 583 |
| 263 | 20240906 | 150600 | 2610294830 | 19770 | 19780 | 19790 | 19770 | 975 |
| 264 | 20240906 | 150500 | 2591008640 | 19780 | 19780 | 19790 | 19770 | 787 |
| 265 | 20240906 | 150400 | 2575443590 | 19800 | 19790 | 19800 | 19790 | 310 |
| 266 | 20240906 | 150300 | 2569307170 | 19790 | 19780 | 19790 | 19780 | 1441 |
| 267 | 20240906 | 150200 | 2540792520 | 19770 | 19730 | 19770 | 19730 | 570 |
| 268 | 20240906 | 150100 | 2529531820 | 19730 | 19720 | 19730 | 19720 | 361 |
| 269 | 20240906 | 150000 | 2522409720 | 19720 | 19700 | 19720 | 19690 | 115 |
| 270 | 20240906 | 145900 | 2520142520 | 19690 | 19630 | 19690 | 19630 | 2407 |
| 271 | 20240906 | 145800 | 2472755470 | 19630 | 19630 | 19630 | 19630 | 63 |
| 272 | 20240906 | 145700 | 2471518780 | 19630 | 19670 | 19670 | 19630 | 65 |
| 273 | 20240906 | 145600 | 2470242310 | 19670 | 19670 | 19670 | 19670 | 0 |
| 274 | 20240906 | 145500 | 2470242310 | 19670 | 19680 | 19680 | 19670 | 228 |
| 275 | 20240906 | 145400 | 2465756270 | 19680 | 19670 | 19680 | 19670 | 3 |
| 276 | 20240906 | 145300 | 2465697240 | 19660 | 19650 | 19660 | 19650 | 19 |
| 277 | 20240906 | 145200 | 2465323800 | 19650 | 19640 | 19650 | 19640 | 467 |
| 278 | 20240906 | 145100 | 2456149330 | 19640 | 19640 | 19640 | 19640 | 397 |
| 279 | 20240906 | 145000 | 2448352250 | 19640 | 19640 | 19640 | 19640 | 56 |
| 280 | 20240906 | 144900 | 2447252410 | 19640 | 19640 | 19640 | 19640 | 119 |
| 281 | 20240906 | 144800 | 2444915250 | 19640 | 19620 | 19650 | 19600 | 270 |
| 282 | 20240906 | 144700 | 2439615780 | 19620 | 19610 | 19650 | 19610 | 346 |
| 283 | 20240906 | 144600 | 2432829980 | 19610 | 19620 | 19630 | 19610 | 275 |
| 284 | 20240906 | 144500 | 2427433570 | 19620 | 19640 | 19650 | 19620 | 256 |
| 285 | 20240906 | 144400 | 2422409910 | 19620 | 19610 | 19640 | 19610 | 341 |
| 286 | 20240906 | 144300 | 2415721250 | 19600 | 19600 | 19600 | 19600 | 10 |
| 287 | 20240906 | 144200 | 2415525250 | 19600 | 19600 | 19600 | 19600 | 4 |
| 288 | 20240906 | 144100 | 2415446850 | 19600 | 19600 | 19660 | 19600 | 120 |
| 289 | 20240906 | 144000 | 2413094250 | 19660 | 19660 | 19660 | 19650 | 156 |
| 290 | 20240906 | 143900 | 2410027670 | 19670 | 19600 | 19670 | 19600 | 54 |
| 291 | 20240906 | 143800 | 2408966540 | 19690 | 19690 | 19690 | 19690 | 0 |
| 292 | 20240906 | 143700 | 2408966540 | 19690 | 19590 | 19690 | 19590 | 2 |
| 293 | 20240906 | 143600 | 2408927260 | 19590 | 19630 | 19630 | 19590 | 78 |
| 294 | 20240906 | 143500 | 2407398340 | 19630 | 19630 | 19630 | 19620 | 95 |
| 295 | 20240906 | 143400 | 2405533880 | 19630 | 19630 | 19630 | 19630 | 149 |
| 296 | 20240906 | 143300 | 2402609010 | 19700 | 19700 | 19700 | 19700 | 1 |
| 297 | 20240906 | 143200 | 2402589310 | 19700 | 19700 | 19700 | 19700 | 60 |
| 298 | 20240906 | 143100 | 2401407310 | 19700 | 19700 | 19700 | 19700 | 0 |
| 299 | 20240906 | 143000 | 2401407310 | 19700 | 19670 | 19700 | 19610 | 226 |
| 300 | 20240906 | 142900 | 2396960180 | 19670 | 19630 | 19670 | 19630 | 1401 |
| 301 | 20240906 | 142800 | 2369429940 | 19630 | 19630 | 19630 | 19630 | 132 |
| 302 | 20240906 | 142700 | 2366838780 | 19630 | 19630 | 19630 | 19630 | 25 |
| 303 | 20240906 | 142600 | 2366348030 | 19630 | 19610 | 19630 | 19610 | 156 |
| 304 | 20240906 | 142500 | 2363287460 | 19610 | 19610 | 19620 | 19610 | 148 |
| 305 | 20240906 | 142400 | 2360385040 | 19610 | 19620 | 19620 | 19610 | 63 |
| 306 | 20240906 | 142300 | 2359149480 | 19620 | 19610 | 19620 | 19610 | 111 |
| 307 | 20240906 | 142200 | 2356972760 | 19610 | 19600 | 19610 | 19600 | 76 |
| 308 | 20240906 | 142100 | 2355482610 | 19590 | 19610 | 19610 | 19590 | 300 |
| 309 | 20240906 | 142000 | 2349603530 | 19600 | 19600 | 19600 | 19600 | 0 |
| 310 | 20240906 | 141900 | 2349603530 | 19600 | 19620 | 19620 | 19600 | 374 |
| 311 | 20240906 | 141800 | 2342267850 | 19620 | 19620 | 19620 | 19620 | 119 |
| 312 | 20240906 | 141700 | 2339933070 | 19620 | 19620 | 19620 | 19620 | 115 |
| 313 | 20240906 | 141600 | 2337676770 | 19590 | 19620 | 19620 | 19590 | 1042 |
| 314 | 20240906 | 141500 | 2317257410 | 19600 | 19620 | 19630 | 19600 | 1256 |
| 315 | 20240906 | 141400 | 2292637320 | 19610 | 19620 | 19620 | 19610 | 1532 |
| 316 | 20240906 | 141300 | 2262593480 | 19620 | 19630 | 19630 | 19620 | 363 |
| 317 | 20240906 | 141200 | 2255468890 | 19640 | 19640 | 19640 | 19640 | 1 |
| 318 | 20240906 | 141100 | 2255449250 | 19630 | 19630 | 19630 | 19620 | 513 |
| 319 | 20240906 | 141000 | 2245383310 | 19640 | 19640 | 19640 | 19640 | 172 |
| 320 | 20240906 | 140900 | 2242005230 | 19650 | 19650 | 19650 | 19630 | 7 |
| 321 | 20240906 | 140800 | 2241867700 | 19650 | 19630 | 19650 | 19630 | 120 |
| 322 | 20240906 | 140700 | 2239509960 | 19630 | 19620 | 19630 | 19620 | 134 |
| 323 | 20240906 | 140600 | 2236880300 | 19620 | 19620 | 19620 | 19620 | 40 |
| 324 | 20240906 | 140500 | 2236095500 | 19620 | 19630 | 19630 | 19620 | 96 |
| 325 | 20240906 | 140400 | 2234211030 | 19630 | 19630 | 19630 | 19630 | 61 |
| 326 | 20240906 | 140300 | 2233013600 | 19650 | 19650 | 19650 | 19650 | 11 |
| 327 | 20240906 | 140200 | 2232797450 | 19620 | 19620 | 19620 | 19620 | 5 |
| 328 | 20240906 | 140100 | 2232699350 | 19660 | 19660 | 19660 | 19660 | 2 |
| 329 | 20240906 | 140000 | 2232660030 | 19660 | 19660 | 19660 | 19660 | 1 |
| 330 | 20240906 | 135900 | 2232640370 | 19590 | 19590 | 19590 | 19590 | 473 |
| 331 | 20240906 | 135800 | 2223374300 | 19590 | 19590 | 19590 | 19590 | 0 |
| 332 | 20240906 | 135700 | 2223374300 | 19590 | 19600 | 19600 | 19590 | 385 |
| 333 | 20240906 | 135600 | 2215829140 | 19600 | 19600 | 19600 | 19600 | 50 |
| 334 | 20240906 | 135500 | 2214849140 | 19600 | 19600 | 19600 | 19600 | 0 |
| 335 | 20240906 | 135400 | 2214849140 | 19600 | 19600 | 19630 | 19600 | 547 |
| 336 | 20240906 | 135300 | 2204117020 | 19620 | 19630 | 19630 | 19620 | 25 |
| 337 | 20240906 | 135200 | 2203626320 | 19620 | 19650 | 19650 | 19620 | 61 |
| 338 | 20240906 | 135100 | 2202427730 | 19650 | 19600 | 19670 | 19600 | 86 |
| 339 | 20240906 | 135000 | 2200737960 | 19600 | 19600 | 19600 | 19600 | 13 |
| 340 | 20240906 | 134900 | 2200483160 | 19600 | 19660 | 19660 | 19600 | 1678 |
| 341 | 20240906 | 134800 | 2167593930 | 19660 | 19670 | 19670 | 19660 | 181 |
| 342 | 20240906 | 134700 | 2164035460 | 19670 | 19670 | 19670 | 19670 | 10 |
| 343 | 20240906 | 134600 | 2163838760 | 19670 | 19610 | 19670 | 19600 | 590 |
| 344 | 20240906 | 134500 | 2152266350 | 19610 | 19650 | 19660 | 19610 | 1245 |
| 345 | 20240906 | 134400 | 2127839730 | 19650 | 19660 | 19660 | 19650 | 401 |
| 346 | 20240906 | 134300 | 2119956580 | 19660 | 19660 | 19660 | 19660 | 197 |
| 347 | 20240906 | 134200 | 2116083560 | 19660 | 19660 | 19660 | 19660 | 930 |
| 348 | 20240906 | 134100 | 2097799760 | 19670 | 19670 | 19670 | 19660 | 92 |
| 349 | 20240906 | 134000 | 2095990620 | 19660 | 19660 | 19660 | 19660 | 80 |
| 350 | 20240906 | 133900 | 2094417820 | 19660 | 19670 | 19670 | 19660 | 81 |
| 351 | 20240906 | 133800 | 2092825260 | 19670 | 19660 | 19670 | 19660 | 38 |
| 352 | 20240906 | 133700 | 2092077880 | 19650 | 19650 | 19650 | 19650 | 10 |
| 353 | 20240906 | 133600 | 2091881380 | 19660 | 19660 | 19660 | 19660 | 6 |
| 354 | 20240906 | 133500 | 2091763420 | 19670 | 19670 | 19670 | 19670 | 5 |
| 355 | 20240906 | 133400 | 2091665070 | 19680 | 19670 | 19680 | 19670 | 100 |
| 356 | 20240906 | 133300 | 2089697200 | 19670 | 19670 | 19670 | 19670 | 0 |
| 357 | 20240906 | 133200 | 2089697200 | 19670 | 19670 | 19670 | 19670 | 1 |
| 358 | 20240906 | 133100 | 2089677530 | 19670 | 19670 | 19670 | 19670 | 15 |
| 359 | 20240906 | 133000 | 2089382480 | 19700 | 19680 | 19700 | 19680 | 44 |
| 360 | 20240906 | 132900 | 2088516140 | 19700 | 19680 | 19700 | 19680 | 5 |
| 361 | 20240906 | 132800 | 2088417720 | 19680 | 19680 | 19680 | 19680 | 86 |
| 362 | 20240906 | 132700 | 2086725240 | 19700 | 19680 | 19700 | 19680 | 69 |
| 363 | 20240906 | 132600 | 2085367300 | 19680 | 19680 | 19700 | 19680 | 295 |
| 364 | 20240906 | 132500 | 2079561680 | 19700 | 19700 | 19700 | 19700 | 0 |
| 365 | 20240906 | 132400 | 2079561680 | 19700 | 19710 | 19710 | 19700 | 70 |
| 366 | 20240906 | 132300 | 2078182370 | 19710 | 19710 | 19720 | 19710 | 252 |
| 367 | 20240906 | 132200 | 2073215380 | 19720 | 19720 | 19720 | 19720 | 0 |
| 368 | 20240906 | 132100 | 2073215380 | 19720 | 19720 | 19720 | 19720 | 11 |
| 369 | 20240906 | 132000 | 2072998460 | 19720 | 19720 | 19730 | 19720 | 224 |
| 370 | 20240906 | 131900 | 2068581060 | 19720 | 19690 | 19720 | 19690 | 186 |
| 371 | 20240906 | 131800 | 2064916310 | 19690 | 19690 | 19690 | 19690 | 45 |
| 372 | 20240906 | 131700 | 2064030260 | 19690 | 19680 | 19690 | 19680 | 162 |
| 373 | 20240906 | 131600 | 2060841380 | 19680 | 19690 | 19690 | 19680 | 115 |
| 374 | 20240906 | 131500 | 2058577420 | 19700 | 19620 | 19710 | 19620 | 903 |
| 375 | 20240906 | 131400 | 2040850420 | 19620 | 19650 | 19710 | 19620 | 1316 |
| 376 | 20240906 | 131300 | 2015025450 | 19650 | 19720 | 19720 | 19650 | 60 |
| 377 | 20240906 | 131200 | 2013845050 | 19720 | 19720 | 19720 | 19720 | 3 |
| 378 | 20240906 | 131100 | 2013785890 | 19720 | 19730 | 19730 | 19720 | 79 |
| 379 | 20240906 | 131000 | 2012227970 | 19720 | 19720 | 19720 | 19720 | 268 |
| 380 | 20240906 | 130900 | 2006943010 | 19630 | 19620 | 19730 | 19620 | 88 |
| 381 | 20240906 | 130800 | 2005207970 | 19630 | 19650 | 19740 | 19630 | 2396 |
| 382 | 20240906 | 130700 | 1958143500 | 19640 | 19650 | 19650 | 19640 | 25 |
| 383 | 20240906 | 130600 | 1957652450 | 19650 | 19640 | 19650 | 19640 | 160 |
| 384 | 20240906 | 130500 | 1954509470 | 19650 | 19640 | 19650 | 19640 | 30 |
| 385 | 20240906 | 130400 | 1953920170 | 19650 | 19650 | 19650 | 19650 | 10 |
| 386 | 20240906 | 130300 | 1953723670 | 19640 | 19640 | 19640 | 19640 | 160 |
| 387 | 20240906 | 130200 | 1950581270 | 19640 | 19640 | 19640 | 19640 | 4 |
| 388 | 20240906 | 130100 | 1950502710 | 19630 | 19720 | 19750 | 19630 | 242 |
| 389 | 20240906 | 130000 | 1945730050 | 19630 | 19630 | 19750 | 19630 | 99 |
| 390 | 20240906 | 125900 | 1943782350 | 19750 | 19750 | 19750 | 19630 | 50 |
| 391 | 20240906 | 125800 | 1942795930 | 19750 | 19750 | 19750 | 19750 | 192 |
| 392 | 20240906 | 125700 | 1939003930 | 19740 | 19640 | 19740 | 19630 | 410 |
| 393 | 20240906 | 125600 | 1930936990 | 19630 | 19640 | 19680 | 19630 | 85 |
| 394 | 20240906 | 125500 | 1929267370 | 19700 | 19700 | 19700 | 19700 | 27 |
| 395 | 20240906 | 125400 | 1928735470 | 19700 | 19710 | 19710 | 19700 | 78 |
| 396 | 20240906 | 125300 | 1927198480 | 19640 | 19640 | 19640 | 19640 | 240 |
| 397 | 20240906 | 125200 | 1922484880 | 19750 | 19650 | 19750 | 19640 | 88 |
| 398 | 20240906 | 125100 | 1920748010 | 19640 | 19760 | 19760 | 19640 | 300 |
| 399 | 20240906 | 125000 | 1914843550 | 19640 | 19640 | 19640 | 19640 | 0 |
| 400 | 20240906 | 124900 | 1914843550 | 19640 | 19640 | 19640 | 19640 | 0 |
| 401 | 20240906 | 124800 | 1914843550 | 19640 | 19770 | 19770 | 19640 | 206 |
| 402 | 20240906 | 124700 | 1910775020 | 19770 | 19740 | 19770 | 19740 | 359 |
| 403 | 20240906 | 124600 | 1903682260 | 19710 | 19700 | 19710 | 19700 | 48 |
| 404 | 20240906 | 124500 | 1902736390 | 19630 | 19630 | 19630 | 19630 | 122 |
| 405 | 20240906 | 124400 | 1900341530 | 19610 | 19610 | 19610 | 19610 | 0 |
| 406 | 20240906 | 124300 | 1900341530 | 19610 | 19750 | 19750 | 19600 | 502 |
| 407 | 20240906 | 124200 | 1890496280 | 19750 | 19720 | 19750 | 19600 | 1177 |
| 408 | 20240906 | 124100 | 1867374370 | 19720 | 19760 | 19760 | 19720 | 11 |
| 409 | 20240906 | 124000 | 1867157410 | 19720 | 19720 | 19730 | 19720 | 416 |
| 410 | 20240906 | 123900 | 1858952650 | 19660 | 19660 | 19660 | 19660 | 0 |
| 411 | 20240906 | 123800 | 1858952650 | 19660 | 19730 | 19730 | 19660 | 532 |
| 412 | 20240906 | 123700 | 1848466090 | 19730 | 19730 | 19730 | 19720 | 313 |
| 413 | 20240906 | 123600 | 1842292970 | 19720 | 19730 | 19730 | 19720 | 11 |
| 414 | 20240906 | 123500 | 1842076040 | 19720 | 19750 | 19750 | 19720 | 364 |
| 415 | 20240906 | 123400 | 1834895090 | 19720 | 19740 | 19740 | 19720 | 211 |
| 416 | 20240906 | 123300 | 1830732910 | 19750 | 19750 | 19750 | 19750 | 1 |
| 417 | 20240906 | 123200 | 1830713160 | 19770 | 19770 | 19770 | 19770 | 0 |
| 418 | 20240906 | 123100 | 1830713160 | 19770 | 19780 | 19780 | 19770 | 486 |
| 419 | 20240906 | 123000 | 1821102090 | 19780 | 19780 | 19780 | 19770 | 256 |
| 420 | 20240906 | 122900 | 1816038430 | 19780 | 19780 | 19780 | 19780 | 28 |
| 421 | 20240906 | 122800 | 1815484590 | 19780 | 19790 | 19790 | 19780 | 177 |
| 422 | 20240906 | 122700 | 1811983330 | 19790 | 19780 | 19790 | 19780 | 126 |
| 423 | 20240906 | 122600 | 1809490170 | 19790 | 19790 | 19790 | 19790 | 83 |
| 424 | 20240906 | 122500 | 1807847600 | 19790 | 19790 | 19790 | 19790 | 88 |
| 425 | 20240906 | 122400 | 1806106080 | 19790 | 19790 | 19800 | 19790 | 94 |
| 426 | 20240906 | 122300 | 1804245550 | 19790 | 19660 | 19790 | 19660 | 3450 |
| 427 | 20240906 | 122200 | 1736178280 | 19660 | 19660 | 19660 | 19660 | 58 |
| 428 | 20240906 | 122100 | 1735038000 | 19660 | 19650 | 19660 | 19630 | 204 |
| 429 | 20240906 | 122000 | 1731032700 | 19680 | 19680 | 19680 | 19680 | 77 |
| 430 | 20240906 | 121900 | 1729517340 | 19680 | 19660 | 19680 | 19660 | 233 |
| 431 | 20240906 | 121800 | 1724934500 | 19630 | 19660 | 19660 | 19630 | 107 |
| 432 | 20240906 | 121700 | 1722832110 | 19660 | 19670 | 19670 | 19660 | 37 |
| 433 | 20240906 | 121600 | 1722104650 | 19610 | 19610 | 19610 | 19610 | 1 |
| 434 | 20240906 | 121500 | 1722085040 | 19680 | 19680 | 19680 | 19680 | 1 |
| 435 | 20240906 | 121400 | 1722065360 | 19610 | 19690 | 19700 | 19610 | 153 |
| 436 | 20240906 | 121300 | 1719052050 | 19690 | 19670 | 19690 | 19670 | 227 |
| 437 | 20240906 | 121200 | 1714583080 | 19680 | 19680 | 19680 | 19680 | 102 |
| 438 | 20240906 | 121100 | 1712575720 | 19670 | 19680 | 19680 | 19620 | 521 |
| 439 | 20240906 | 121000 | 1702331460 | 19680 | 19650 | 19680 | 19650 | 77 |
| 440 | 20240906 | 120900 | 1700817900 | 19650 | 19650 | 19650 | 19650 | 154 |
| 441 | 20240906 | 120800 | 1697791800 | 19640 | 19640 | 19640 | 19640 | 261 |
| 442 | 20240906 | 120700 | 1692665760 | 19630 | 19630 | 19630 | 19630 | 46 |
| 443 | 20240906 | 120600 | 1691762780 | 19590 | 19600 | 19630 | 19590 | 434 |
| 444 | 20240906 | 120500 | 1683247270 | 19600 | 19600 | 19600 | 19600 | 0 |
| 445 | 20240906 | 120400 | 1683247270 | 19600 | 19600 | 19600 | 19600 | 2 |
| 446 | 20240906 | 120300 | 1683208070 | 19590 | 19580 | 19590 | 19580 | 265 |
| 447 | 20240906 | 120200 | 1678018270 | 19530 | 19530 | 19580 | 19530 | 608 |
| 448 | 20240906 | 120100 | 1666143880 | 19530 | 19530 | 19530 | 19530 | 1 |
| 449 | 20240906 | 120000 | 1666124350 | 19580 | 19580 | 19580 | 19580 | 31 |
| 450 | 20240906 | 115900 | 1665517370 | 19580 | 19570 | 19580 | 19530 | 225 |
| 451 | 20240906 | 115800 | 1661120430 | 19570 | 19570 | 19580 | 19570 | 601 |
| 452 | 20240906 | 115700 | 1649358520 | 19570 | 19590 | 19590 | 19570 | 204 |
| 453 | 20240906 | 115600 | 1645366220 | 19590 | 19590 | 19590 | 19590 | 0 |
| 454 | 20240906 | 115500 | 1645366220 | 19590 | 19590 | 19590 | 19590 | 77 |
| 455 | 20240906 | 115400 | 1643857790 | 19600 | 19600 | 19600 | 19600 | 1 |
| 456 | 20240906 | 115300 | 1643838190 | 19600 | 19600 | 19600 | 19600 | 54 |
| 457 | 20240906 | 115200 | 1642779790 | 19600 | 19620 | 19620 | 19600 | 234 |
| 458 | 20240906 | 115100 | 1638190000 | 19610 | 19610 | 19610 | 19610 | 3 |
| 459 | 20240906 | 115000 | 1638131170 | 19620 | 19620 | 19620 | 19620 | 160 |
| 460 | 20240906 | 114900 | 1634991970 | 19620 | 19620 | 19620 | 19620 | 100 |
| 461 | 20240906 | 114800 | 1633029970 | 19650 | 19640 | 19650 | 19640 | 155 |
| 462 | 20240906 | 114700 | 1629984510 | 19640 | 19640 | 19650 | 19640 | 214 |
| 463 | 20240906 | 114600 | 1625779800 | 19640 | 19610 | 19650 | 19610 | 548 |
| 464 | 20240906 | 114500 | 1615012020 | 19610 | 19610 | 19610 | 19610 | 200 |
| 465 | 20240906 | 114400 | 1611090020 | 19610 | 19610 | 19650 | 19610 | 205 |
| 466 | 20240906 | 114300 | 1607069010 | 19600 | 19590 | 19600 | 19590 | 72 |
| 467 | 20240906 | 114200 | 1605658320 | 19590 | 19590 | 19590 | 19590 | 0 |
| 468 | 20240906 | 114100 | 1605658320 | 19590 | 19540 | 19590 | 19530 | 103 |
| 469 | 20240906 | 114000 | 1603644240 | 19610 | 19580 | 19610 | 19540 | 353 |
| 470 | 20240906 | 113900 | 1596743090 | 19610 | 19610 | 19610 | 19610 | 11 |
| 471 | 20240906 | 113800 | 1596527380 | 19550 | 19600 | 19600 | 19550 | 283 |
| 472 | 20240906 | 113700 | 1590987130 | 19590 | 19600 | 19610 | 19590 | 625 |
| 473 | 20240906 | 113600 | 1578737500 | 19610 | 19610 | 19620 | 19610 | 505 |
| 474 | 20240906 | 113500 | 1568834310 | 19620 | 19620 | 19620 | 19620 | 511 |
| 475 | 20240906 | 113400 | 1558808490 | 19660 | 19660 | 19660 | 19660 | 19 |
| 476 | 20240906 | 113300 | 1558434950 | 19660 | 19670 | 19670 | 19660 | 25 |
| 477 | 20240906 | 113200 | 1557943400 | 19670 | 19680 | 19680 | 19670 | 61 |
| 478 | 20240906 | 113100 | 1556743450 | 19670 | 19630 | 19680 | 19630 | 245 |
| 479 | 20240906 | 113000 | 1551930810 | 19620 | 19630 | 19630 | 19620 | 102 |
| 480 | 20240906 | 112900 | 1549929300 | 19670 | 19670 | 19670 | 19670 | 153 |
| 481 | 20240906 | 112800 | 1546919790 | 19670 | 19670 | 19670 | 19670 | 18 |
| 482 | 20240906 | 112700 | 1546565730 | 19680 | 19670 | 19680 | 19670 | 18 |
| 483 | 20240906 | 112600 | 1546211660 | 19670 | 19680 | 19680 | 19670 | 5 |
| 484 | 20240906 | 112500 | 1546113300 | 19670 | 19640 | 19680 | 19640 | 368 |
| 485 | 20240906 | 112400 | 1538879980 | 19650 | 19680 | 19680 | 19650 | 756 |
| 486 | 20240906 | 112300 | 1524020800 | 19680 | 19680 | 19680 | 19680 | 77 |
| 487 | 20240906 | 112200 | 1522505440 | 19690 | 19690 | 19690 | 19690 | 2 |
| 488 | 20240906 | 112100 | 1522466060 | 19690 | 19690 | 19690 | 19690 | 20 |
| 489 | 20240906 | 112000 | 1522072260 | 19690 | 19690 | 19690 | 19690 | 352 |
| 490 | 20240906 | 111900 | 1515141380 | 19700 | 19700 | 19700 | 19690 | 12 |
| 491 | 20240906 | 111800 | 1514904990 | 19690 | 19650 | 19690 | 19650 | 698 |
| 492 | 20240906 | 111700 | 1501180630 | 19650 | 19620 | 19650 | 19620 | 239 |
| 493 | 20240906 | 111600 | 1496485610 | 19650 | 19650 | 19650 | 19650 | 100 |
| 494 | 20240906 | 111500 | 1494520610 | 19650 | 19650 | 19650 | 19650 | 74 |
| 495 | 20240906 | 111400 | 1493066510 | 19670 | 19670 | 19670 | 19620 | 150 |
| 496 | 20240906 | 111300 | 1490119660 | 19620 | 19630 | 19630 | 19620 | 217 |
| 497 | 20240906 | 111200 | 1485861650 | 19670 | 19680 | 19680 | 19670 | 43 |
| 498 | 20240906 | 111100 | 1485015810 | 19680 | 19680 | 19680 | 19680 | 0 |
| 499 | 20240906 | 111000 | 1485015810 | 19680 | 19680 | 19680 | 19680 | 5 |
| 500 | 20240906 | 110900 | 1484917410 | 19680 | 19690 | 19690 | 19680 | 162 |
| 501 | 20240906 | 110800 | 1481729240 | 19690 | 19680 | 19690 | 19680 | 116 |
| 502 | 20240906 | 110700 | 1479445590 | 19680 | 19680 | 19680 | 19680 | 41 |
| 503 | 20240906 | 110600 | 1478638710 | 19680 | 19610 | 19680 | 19610 | 677 |
| 504 | 20240906 | 110500 | 1465357350 | 19690 | 19690 | 19690 | 19690 | 10 |
| 505 | 20240906 | 110400 | 1465160450 | 19610 | 19710 | 19710 | 19610 | 17 |
| 506 | 20240906 | 110300 | 1464825780 | 19700 | 19650 | 19710 | 19650 | 701 |
| 507 | 20240906 | 110200 | 1451020950 | 19650 | 19590 | 19650 | 19550 | 210 |
| 508 | 20240906 | 110100 | 1446910040 | 19650 | 19610 | 19650 | 19610 | 29 |
| 509 | 20240906 | 110000 | 1446340470 | 19600 | 19610 | 19610 | 19600 | 240 |
| 510 | 20240906 | 105900 | 1441636460 | 19600 | 19630 | 19630 | 19600 | 806 |
| 511 | 20240906 | 105800 | 1425835900 | 19640 | 19660 | 19660 | 19640 | 33 |
| 512 | 20240906 | 105700 | 1425187300 | 19680 | 19680 | 19680 | 19680 | 0 |
| 513 | 20240906 | 105600 | 1425187300 | 19680 | 19680 | 19680 | 19680 | 14 |
| 514 | 20240906 | 105500 | 1424911780 | 19700 | 19700 | 19700 | 19700 | 3 |
| 515 | 20240906 | 105400 | 1424852680 | 19700 | 19700 | 19700 | 19700 | 31 |
| 516 | 20240906 | 105300 | 1424241980 | 19700 | 19670 | 19730 | 19670 | 459 |
| 517 | 20240906 | 105200 | 1415202470 | 19670 | 19660 | 19670 | 19660 | 684 |
| 518 | 20240906 | 105100 | 1401754730 | 19660 | 19640 | 19660 | 19640 | 17 |
| 519 | 20240906 | 105000 | 1401420730 | 19640 | 19620 | 19650 | 19620 | 756 |
| 520 | 20240906 | 104900 | 1386565960 | 19620 | 19650 | 19650 | 19610 | 222 |
| 521 | 20240906 | 104800 | 1382207690 | 19640 | 19640 | 19650 | 19640 | 317 |
| 522 | 20240906 | 104700 | 1375979810 | 19640 | 19640 | 19650 | 19640 | 466 |
| 523 | 20240906 | 104600 | 1366825220 | 19640 | 19640 | 19640 | 19640 | 46 |
| 524 | 20240906 | 104500 | 1365921780 | 19640 | 19640 | 19650 | 19640 | 118 |
| 525 | 20240906 | 104400 | 1363604170 | 19640 | 19610 | 19640 | 19610 | 1799 |
| 526 | 20240906 | 104300 | 1328305360 | 19610 | 19610 | 19610 | 19610 | 251 |
| 527 | 20240906 | 104200 | 1323383250 | 19610 | 19600 | 19610 | 19600 | 372 |
| 528 | 20240906 | 104100 | 1316090420 | 19600 | 19600 | 19600 | 19600 | 0 |
| 529 | 20240906 | 104000 | 1316090420 | 19600 | 19530 | 19600 | 19530 | 19 |
| 530 | 20240906 | 103900 | 1315719070 | 19600 | 19540 | 19600 | 19540 | 222 |
| 531 | 20240906 | 103800 | 1311371440 | 19540 | 19540 | 19590 | 19540 | 264 |
| 532 | 20240906 | 103700 | 1306212730 | 19590 | 19580 | 19590 | 19580 | 91 |
| 533 | 20240906 | 103600 | 1304430920 | 19590 | 19600 | 19600 | 19590 | 16 |
| 534 | 20240906 | 103500 | 1304117470 | 19530 | 19560 | 19560 | 19530 | 256 |
| 535 | 20240906 | 103400 | 1299113440 | 19600 | 19600 | 19610 | 19600 | 28 |
| 536 | 20240906 | 103300 | 1298564470 | 19610 | 19610 | 19610 | 19610 | 192 |
| 537 | 20240906 | 103200 | 1294799350 | 19610 | 19610 | 19610 | 19610 | 27 |
| 538 | 20240906 | 103100 | 1294269880 | 19600 | 19600 | 19600 | 19600 | 188 |
| 539 | 20240906 | 103000 | 1290585080 | 19610 | 19610 | 19610 | 19610 | 3 |
| 540 | 20240906 | 102900 | 1290526250 | 19540 | 19610 | 19610 | 19540 | 330 |
| 541 | 20240906 | 102800 | 1284059740 | 19610 | 19610 | 19610 | 19610 | 19 |
| 542 | 20240906 | 102700 | 1283687150 | 19610 | 19600 | 19630 | 19600 | 467 |
| 543 | 20240906 | 102600 | 1274530970 | 19610 | 19640 | 19640 | 19610 | 407 |
| 544 | 20240906 | 102500 | 1266543500 | 19640 | 19640 | 19640 | 19620 | 163 |
| 545 | 20240906 | 102400 | 1263345280 | 19630 | 19640 | 19640 | 19630 | 194 |
| 546 | 20240906 | 102300 | 1259536900 | 19620 | 19590 | 19620 | 19590 | 2681 |
| 547 | 20240906 | 102200 | 1206986320 | 19590 | 19560 | 19590 | 19550 | 322 |
| 548 | 20240906 | 102100 | 1200690880 | 19550 | 19590 | 19600 | 19550 | 301 |
| 549 | 20240906 | 102000 | 1194792520 | 19600 | 19600 | 19600 | 19600 | 1 |
| 550 | 20240906 | 101900 | 1194772920 | 19500 | 19510 | 19590 | 19500 | 323 |
| 551 | 20240906 | 101800 | 1188455870 | 19580 | 19580 | 19580 | 19580 | 243 |
| 552 | 20240906 | 101700 | 1183697930 | 19600 | 19500 | 19600 | 19500 | 632 |
| 553 | 20240906 | 101600 | 1171351730 | 19500 | 19520 | 19520 | 19500 | 312 |
| 554 | 20240906 | 101500 | 1165267260 | 19600 | 19600 | 19600 | 19600 | 12 |
| 555 | 20240906 | 101400 | 1165032060 | 19610 | 19500 | 19620 | 19500 | 1304 |
| 556 | 20240906 | 101300 | 1139491760 | 19490 | 19560 | 19570 | 19490 | 1828 |
| 557 | 20240906 | 101200 | 1103794380 | 19550 | 19570 | 19570 | 19500 | 254 |
| 558 | 20240906 | 101100 | 1098829000 | 19570 | 19570 | 19580 | 19570 | 653 |
| 559 | 20240906 | 101000 | 1086049770 | 19570 | 19500 | 19570 | 19500 | 1481 |
| 560 | 20240906 | 100900 | 1057113970 | 19490 | 19490 | 19500 | 19450 | 810 |
| 561 | 20240906 | 100800 | 1041324190 | 19490 | 19520 | 19520 | 19460 | 342 |
| 562 | 20240906 | 100700 | 1034659770 | 19520 | 19520 | 19520 | 19510 | 600 |
| 563 | 20240906 | 100600 | 1022949700 | 19500 | 19450 | 19500 | 19450 | 349 |
| 564 | 20240906 | 100500 | 1016151300 | 19490 | 19480 | 19510 | 19470 | 456 |
| 565 | 20240906 | 100400 | 1007265960 | 19480 | 19520 | 19530 | 19480 | 420 |
| 566 | 20240906 | 100300 | 999067020 | 19530 | 19540 | 19540 | 19530 | 19 |
| 567 | 20240906 | 100200 | 998695780 | 19560 | 19560 | 19560 | 19560 | 5 |
| 568 | 20240906 | 100100 | 998597980 | 19560 | 19480 | 19560 | 19420 | 586 |
| 569 | 20240906 | 100000 | 987201450 | 19500 | 19520 | 19520 | 19500 | 726 |
| 570 | 20240906 | 095900 | 973035400 | 19530 | 19530 | 19530 | 19530 | 10 |
| 571 | 20240906 | 095800 | 972840100 | 19530 | 19570 | 19570 | 19530 | 28 |
| 572 | 20240906 | 095700 | 972292900 | 19570 | 19510 | 19570 | 19510 | 212 |
| 573 | 20240906 | 095600 | 968156480 | 19510 | 19510 | 19510 | 19510 | 0 |
| 574 | 20240906 | 095500 | 968156480 | 19510 | 19510 | 19570 | 19510 | 118 |
| 575 | 20240906 | 095400 | 965854120 | 19510 | 19530 | 19530 | 19510 | 111 |
| 576 | 20240906 | 095300 | 963687150 | 19540 | 19580 | 19580 | 19530 | 393 |
| 577 | 20240906 | 095200 | 956003950 | 19580 | 19530 | 19590 | 19530 | 285 |
| 578 | 20240906 | 095100 | 950422330 | 19600 | 19600 | 19600 | 19600 | 86 |
| 579 | 20240906 | 095000 | 948736730 | 19600 | 19510 | 19600 | 19510 | 779 |
| 580 | 20240906 | 094900 | 933526050 | 19520 | 19460 | 19530 | 19460 | 1546 |
| 581 | 20240906 | 094800 | 903348360 | 19520 | 19520 | 19520 | 19520 | 68 |
| 582 | 20240906 | 094700 | 902021000 | 19450 | 19450 | 19640 | 19450 | 748 |
| 583 | 20240906 | 094600 | 887396180 | 19450 | 19480 | 19570 | 19410 | 884 |
| 584 | 20240906 | 094500 | 870205790 | 19450 | 19420 | 19450 | 19410 | 1689 |
| 585 | 20240906 | 094400 | 837366850 | 19440 | 19500 | 19500 | 19440 | 264 |
| 586 | 20240906 | 094300 | 832222820 | 19500 | 19510 | 19570 | 19490 | 1867 |
| 587 | 20240906 | 094200 | 795807780 | 19500 | 19490 | 19500 | 19480 | 483 |
| 588 | 20240906 | 094100 | 786395680 | 19490 | 19480 | 19500 | 19410 | 1129 |
| 589 | 20240906 | 094000 | 764424260 | 19460 | 19440 | 19460 | 19440 | 196 |
| 590 | 20240906 | 093900 | 760612370 | 19440 | 19440 | 19440 | 19390 | 473 |
| 591 | 20240906 | 093800 | 751434980 | 19410 | 19440 | 19440 | 19400 | 419 |
| 592 | 20240906 | 093700 | 743296570 | 19440 | 19400 | 19440 | 19400 | 142 |
| 593 | 20240906 | 093600 | 740538690 | 19400 | 19400 | 19400 | 19400 | 393 |
| 594 | 20240906 | 093500 | 732914490 | 19390 | 19410 | 19410 | 19390 | 163 |
| 595 | 20240906 | 093400 | 729752550 | 19400 | 19440 | 19440 | 19400 | 677 |
| 596 | 20240906 | 093300 | 716606230 | 19460 | 19430 | 19460 | 19400 | 422 |
| 597 | 20240906 | 093200 | 708405170 | 19460 | 19410 | 19470 | 19400 | 178 |
| 598 | 20240906 | 093100 | 704945340 | 19470 | 19470 | 19470 | 19470 | 504 |
| 599 | 20240906 | 093000 | 695132460 | 19390 | 19390 | 19480 | 19390 | 1437 |
| 600 | 20240906 | 092900 | 667248220 | 19400 | 19480 | 19480 | 19400 | 1142 |
| 601 | 20240906 | 092800 | 645084390 | 19480 | 19400 | 19480 | 19390 | 305 |
| 602 | 20240906 | 092700 | 639156000 | 19400 | 19390 | 19400 | 19380 | 1208 |
| 603 | 20240906 | 092600 | 615729380 | 19390 | 19430 | 19430 | 19380 | 1629 |
| 604 | 20240906 | 092500 | 584131040 | 19430 | 19440 | 19440 | 19390 | 5385 |
| 605 | 20240906 | 092400 | 479641290 | 19440 | 19500 | 19500 | 19440 | 1086 |
| 606 | 20240906 | 092300 | 458503620 | 19510 | 19500 | 19510 | 19480 | 560 |
| 607 | 20240906 | 092200 | 447584520 | 19500 | 19500 | 19510 | 19500 | 539 |
| 608 | 20240906 | 092100 | 437073290 | 19510 | 19520 | 19580 | 19500 | 445 |
| 609 | 20240906 | 092000 | 428393190 | 19510 | 19610 | 19610 | 19510 | 466 |
| 610 | 20240906 | 091900 | 419295960 | 19620 | 19580 | 19640 | 19410 | 1327 |
| 611 | 20240906 | 091800 | 393310570 | 19570 | 19480 | 19570 | 19390 | 3282 |
| 612 | 20240906 | 091700 | 329472190 | 19470 | 19530 | 19540 | 19460 | 1223 |
| 613 | 20240906 | 091600 | 305624690 | 19540 | 19640 | 19640 | 19540 | 899 |
| 614 | 20240906 | 091500 | 288018500 | 19640 | 19640 | 19640 | 19600 | 588 |
| 615 | 20240906 | 091400 | 276483500 | 19640 | 19630 | 19650 | 19630 | 1087 |
| 616 | 20240906 | 091300 | 255143970 | 19630 | 19690 | 19730 | 19630 | 1505 |
| 617 | 20240906 | 091200 | 225534830 | 19690 | 19690 | 19700 | 19690 | 433 |
| 618 | 20240906 | 091100 | 217006470 | 19680 | 19690 | 19780 | 19680 | 338 |
| 619 | 20240906 | 091000 | 210352740 | 19690 | 19730 | 19750 | 19680 | 634 |
| 620 | 20240906 | 090900 | 197862400 | 19790 | 19790 | 19790 | 19790 | 43 |
| 621 | 20240906 | 090800 | 197011430 | 19800 | 19800 | 19800 | 19800 | 53 |
| 622 | 20240906 | 090700 | 195962030 | 19800 | 19700 | 19800 | 19700 | 682 |
| 623 | 20240906 | 090600 | 182505490 | 19660 | 19670 | 19750 | 19660 | 563 |
| 624 | 20240906 | 090500 | 171419050 | 19700 | 19710 | 19710 | 19660 | 1112 |
| 625 | 20240906 | 090400 | 149511510 | 19710 | 19750 | 19850 | 19710 | 1343 |
| 626 | 20240906 | 090300 | 122954610 | 19750 | 19850 | 19850 | 19750 | 710 |
| 627 | 20240906 | 090200 | 108901560 | 19850 | 19780 | 19860 | 19740 | 709 |
| 628 | 20240906 | 090100 | 94871060 | 19790 | 19850 | 19870 | 19790 | 3126 |
| 629 | 20240906 | 090000 | 32887540 | 19850 | 19820 | 19870 | 19820 | 1649 |