30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240923 | 193100 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 1082 |
| 3 | 20240923 | 193000 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 4 | 20240923 | 192900 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 5 | 20240923 | 192800 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 6 | 20240923 | 192700 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 7 | 20240923 | 192600 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 8 | 20240923 | 192500 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 9 | 20240923 | 192400 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 10 | 20240923 | 192300 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 11 | 20240923 | 192200 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 12 | 20240923 | 192100 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 13 | 20240923 | 192000 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 14 | 20240923 | 191900 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 15 | 20240923 | 191800 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 16 | 20240923 | 191700 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 17 | 20240923 | 191600 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 18 | 20240923 | 191500 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 19 | 20240923 | 191400 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 20 | 20240923 | 191300 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 21 | 20240923 | 191200 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 22 | 20240923 | 191100 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 23 | 20240923 | 191000 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 24 | 20240923 | 190900 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 25 | 20240923 | 190800 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 26 | 20240923 | 190700 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 27 | 20240923 | 190600 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 28 | 20240923 | 190500 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 29 | 20240923 | 190400 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 30 | 20240923 | 190300 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 31 | 20240923 | 190200 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 32 | 20240923 | 190100 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 1082 |
| 33 | 20240923 | 190000 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 34 | 20240923 | 185900 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 35 | 20240923 | 185800 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 36 | 20240923 | 185700 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 37 | 20240923 | 185600 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 38 | 20240923 | 185500 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 39 | 20240923 | 185400 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 40 | 20240923 | 185300 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 41 | 20240923 | 185200 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 42 | 20240923 | 185100 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 43 | 20240923 | 185000 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 44 | 20240923 | 184900 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 45 | 20240923 | 184800 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 46 | 20240923 | 184700 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 47 | 20240923 | 184600 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 48 | 20240923 | 184500 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 49 | 20240923 | 184400 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 50 | 20240923 | 184300 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 51 | 20240923 | 184200 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 52 | 20240923 | 184100 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 53 | 20240923 | 184000 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 54 | 20240923 | 183900 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 55 | 20240923 | 183800 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 56 | 20240923 | 183700 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 57 | 20240923 | 183600 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 58 | 20240923 | 183500 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 59 | 20240923 | 183400 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 60 | 20240923 | 183300 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 61 | 20240923 | 183200 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 62 | 20240923 | 183100 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 1082 |
| 63 | 20240923 | 183000 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 64 | 20240923 | 182900 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 65 | 20240923 | 182800 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 66 | 20240923 | 182700 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 67 | 20240923 | 182600 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 68 | 20240923 | 182500 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 69 | 20240923 | 182400 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 70 | 20240923 | 182300 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 71 | 20240923 | 182200 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 72 | 20240923 | 182100 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 73 | 20240923 | 182000 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 74 | 20240923 | 181900 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 75 | 20240923 | 181800 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 76 | 20240923 | 181700 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 77 | 20240923 | 181600 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 78 | 20240923 | 181500 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 79 | 20240923 | 181400 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 80 | 20240923 | 181300 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 81 | 20240923 | 181200 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 82 | 20240923 | 181100 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 83 | 20240923 | 181000 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 84 | 20240923 | 180900 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 85 | 20240923 | 180800 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 86 | 20240923 | 180700 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 87 | 20240923 | 180600 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 88 | 20240923 | 180500 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 89 | 20240923 | 180400 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 90 | 20240923 | 180300 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 91 | 20240923 | 180200 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 92 | 20240923 | 180100 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 1082 |
| 93 | 20240923 | 180000 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 94 | 20240923 | 175900 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 95 | 20240923 | 175800 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 96 | 20240923 | 175700 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 97 | 20240923 | 175600 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 98 | 20240923 | 175500 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 99 | 20240923 | 175400 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 100 | 20240923 | 175300 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 101 | 20240923 | 175200 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 102 | 20240923 | 175100 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 103 | 20240923 | 175000 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 104 | 20240923 | 174900 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 105 | 20240923 | 174800 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 106 | 20240923 | 174700 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 107 | 20240923 | 174600 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 108 | 20240923 | 174500 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 109 | 20240923 | 174400 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 110 | 20240923 | 174300 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 111 | 20240923 | 174200 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 112 | 20240923 | 174100 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 113 | 20240923 | 174000 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 114 | 20240923 | 173900 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 115 | 20240923 | 173800 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 116 | 20240923 | 173700 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 117 | 20240923 | 173600 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 118 | 20240923 | 173500 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 119 | 20240923 | 173400 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 120 | 20240923 | 173300 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 121 | 20240923 | 173200 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 122 | 20240923 | 173100 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 1082 |
| 123 | 20240923 | 173000 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 124 | 20240923 | 172900 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 125 | 20240923 | 172800 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 126 | 20240923 | 172700 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 127 | 20240923 | 172600 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 128 | 20240923 | 172500 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 129 | 20240923 | 172400 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 130 | 20240923 | 172300 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 131 | 20240923 | 172200 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 132 | 20240923 | 172100 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 133 | 20240923 | 172000 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 134 | 20240923 | 171900 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 135 | 20240923 | 171800 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 136 | 20240923 | 171700 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 137 | 20240923 | 171600 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 138 | 20240923 | 171500 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 139 | 20240923 | 171400 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 140 | 20240923 | 171300 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 141 | 20240923 | 171200 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 142 | 20240923 | 171100 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 143 | 20240923 | 171000 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 144 | 20240923 | 170900 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 145 | 20240923 | 170800 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 146 | 20240923 | 170700 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 147 | 20240923 | 170600 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 148 | 20240923 | 170500 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 149 | 20240923 | 170400 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 150 | 20240923 | 170300 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 151 | 20240923 | 170200 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 152 | 20240923 | 170100 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 1082 |
| 153 | 20240923 | 170000 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 154 | 20240923 | 165900 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 155 | 20240923 | 165800 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 156 | 20240923 | 165700 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 157 | 20240923 | 165600 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 158 | 20240923 | 165500 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 159 | 20240923 | 165400 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 160 | 20240923 | 165300 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 161 | 20240923 | 165200 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 162 | 20240923 | 165100 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 163 | 20240923 | 165000 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 164 | 20240923 | 164900 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 165 | 20240923 | 164800 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 166 | 20240923 | 164700 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 167 | 20240923 | 164600 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 168 | 20240923 | 164500 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 169 | 20240923 | 164400 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 170 | 20240923 | 164300 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 171 | 20240923 | 164200 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 172 | 20240923 | 164100 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 173 | 20240923 | 164000 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 174 | 20240923 | 163900 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 175 | 20240923 | 163800 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 176 | 20240923 | 163700 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 177 | 20240923 | 163600 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 178 | 20240923 | 163500 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 179 | 20240923 | 163400 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 180 | 20240923 | 163300 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 181 | 20240923 | 163200 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 182 | 20240923 | 163100 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 1082 |
| 183 | 20240923 | 163000 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 184 | 20240923 | 162900 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 185 | 20240923 | 162800 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 186 | 20240923 | 162700 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 187 | 20240923 | 162600 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 188 | 20240923 | 162500 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 189 | 20240923 | 162400 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 190 | 20240923 | 162300 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 191 | 20240923 | 162200 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 192 | 20240923 | 162100 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 193 | 20240923 | 162000 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 194 | 20240923 | 161900 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 195 | 20240923 | 161800 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 196 | 20240923 | 161700 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 197 | 20240923 | 161600 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 198 | 20240923 | 161500 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 199 | 20240923 | 161400 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 200 | 20240923 | 161300 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 201 | 20240923 | 161200 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 202 | 20240923 | 161100 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 203 | 20240923 | 161000 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 204 | 20240923 | 160900 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 205 | 20240923 | 160800 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 206 | 20240923 | 160700 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 207 | 20240923 | 160600 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 208 | 20240923 | 160500 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 209 | 20240923 | 160400 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 210 | 20240923 | 160300 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 211 | 20240923 | 160200 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 212 | 20240923 | 160100 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 1082 |
| 213 | 20240923 | 160000 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 214 | 20240923 | 155900 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 215 | 20240923 | 155800 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 216 | 20240923 | 155700 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 217 | 20240923 | 155600 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 218 | 20240923 | 155500 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 219 | 20240923 | 155400 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 220 | 20240923 | 155300 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 221 | 20240923 | 155200 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 222 | 20240923 | 155100 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 223 | 20240923 | 155000 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 224 | 20240923 | 154900 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 225 | 20240923 | 154800 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 226 | 20240923 | 154700 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 227 | 20240923 | 154600 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 228 | 20240923 | 154500 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 229 | 20240923 | 154400 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 230 | 20240923 | 154300 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 231 | 20240923 | 154200 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 232 | 20240923 | 154100 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 233 | 20240923 | 154000 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 234 | 20240923 | 153900 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 235 | 20240923 | 153800 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 236 | 20240923 | 153700 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 237 | 20240923 | 153600 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 238 | 20240923 | 153500 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 239 | 20240923 | 153400 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 240 | 20240923 | 153300 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 241 | 20240923 | 153200 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 0 |
| 242 | 20240923 | 153100 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 1082 |
| 243 | 20240923 | 153000 | 4852393860 | 3670 | 3670 | 3670 | 3670 | 1082 |
| 244 | 20240923 | 152900 | 4848422920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 245 | 20240923 | 152800 | 4848422920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 246 | 20240923 | 152700 | 4848422920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 247 | 20240923 | 152600 | 4848422920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 248 | 20240923 | 152500 | 4848422920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 249 | 20240923 | 152400 | 4848422920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 250 | 20240923 | 152300 | 4848422920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 251 | 20240923 | 152200 | 4848422920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 252 | 20240923 | 152100 | 4848422920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 253 | 20240923 | 152000 | 4848422920 | 3685 | 3685 | 3685 | 3685 | 0 |
| 254 | 20240923 | 151900 | 4848422920 | 3685 | 3685 | 3685 | 3685 | 255 |
| 255 | 20240923 | 151800 | 4847483245 | 3670 | 3675 | 3675 | 3670 | 667 |
| 256 | 20240923 | 151700 | 4845034765 | 3690 | 3680 | 3690 | 3680 | 1335 |
| 257 | 20240923 | 151600 | 4840121815 | 3680 | 3685 | 3690 | 3675 | 503 |
| 258 | 20240923 | 151500 | 4838269950 | 3685 | 3680 | 3685 | 3680 | 260 |
| 259 | 20240923 | 151400 | 4837313070 | 3685 | 3680 | 3685 | 3680 | 30 |
| 260 | 20240923 | 151300 | 4837202525 | 3685 | 3680 | 3685 | 3680 | 481 |
| 261 | 20240923 | 151200 | 4835431540 | 3680 | 3680 | 3680 | 3680 | 54 |
| 262 | 20240923 | 151100 | 4835232820 | 3680 | 3680 | 3680 | 3680 | 10 |
| 263 | 20240923 | 151000 | 4835196020 | 3690 | 3690 | 3690 | 3690 | 50 |
| 264 | 20240923 | 150900 | 4835011520 | 3690 | 3690 | 3690 | 3690 | 0 |
| 265 | 20240923 | 150800 | 4835011520 | 3690 | 3685 | 3690 | 3665 | 2562 |
| 266 | 20240923 | 150700 | 4825616500 | 3685 | 3685 | 3685 | 3685 | 0 |
| 267 | 20240923 | 150600 | 4825616500 | 3685 | 3685 | 3685 | 3685 | 1 |
| 268 | 20240923 | 150500 | 4825612815 | 3680 | 3680 | 3680 | 3680 | 170 |
| 269 | 20240923 | 150400 | 4824987215 | 3665 | 3665 | 3665 | 3665 | 0 |
| 270 | 20240923 | 150300 | 4824987215 | 3665 | 3665 | 3665 | 3665 | 1 |
| 271 | 20240923 | 150200 | 4824983550 | 3665 | 3665 | 3665 | 3665 | 300 |
| 272 | 20240923 | 150100 | 4823884050 | 3665 | 3670 | 3670 | 3665 | 33 |
| 273 | 20240923 | 150000 | 4823763020 | 3680 | 3680 | 3680 | 3680 | 50 |
| 274 | 20240923 | 145900 | 4823579020 | 3680 | 3680 | 3680 | 3680 | 0 |
| 275 | 20240923 | 145800 | 4823579020 | 3680 | 3680 | 3680 | 3680 | 1 |
| 276 | 20240923 | 145700 | 4823575340 | 3670 | 3675 | 3675 | 3670 | 120 |
| 277 | 20240923 | 145600 | 4823134710 | 3680 | 3680 | 3680 | 3680 | 1 |
| 278 | 20240923 | 145500 | 4823131030 | 3675 | 3675 | 3675 | 3675 | 0 |
| 279 | 20240923 | 145400 | 4823131030 | 3675 | 3675 | 3675 | 3675 | 86 |
| 280 | 20240923 | 145300 | 4822814980 | 3675 | 3675 | 3675 | 3675 | 2006 |
| 281 | 20240923 | 145200 | 4815442930 | 3675 | 3675 | 3675 | 3675 | 0 |
| 282 | 20240923 | 145100 | 4815442930 | 3675 | 3670 | 3675 | 3670 | 4094 |
| 283 | 20240923 | 145000 | 4800406435 | 3670 | 3665 | 3670 | 3665 | 823 |
| 284 | 20240923 | 144900 | 4797388525 | 3670 | 3665 | 3670 | 3665 | 1307 |
| 285 | 20240923 | 144800 | 4792598365 | 3670 | 3670 | 3670 | 3670 | 0 |
| 286 | 20240923 | 144700 | 4792598365 | 3670 | 3675 | 3675 | 3670 | 3582 |
| 287 | 20240923 | 144600 | 4779452255 | 3680 | 3680 | 3680 | 3680 | 2982 |
| 288 | 20240923 | 144500 | 4768478495 | 3675 | 3680 | 3680 | 3670 | 3421 |
| 289 | 20240923 | 144400 | 4755909315 | 3690 | 3690 | 3690 | 3690 | 0 |
| 290 | 20240923 | 144300 | 4755909315 | 3690 | 3690 | 3690 | 3690 | 200 |
| 291 | 20240923 | 144200 | 4755171315 | 3690 | 3685 | 3690 | 3685 | 60 |
| 292 | 20240923 | 144100 | 4754949930 | 3680 | 3680 | 3680 | 3680 | 1 |
| 293 | 20240923 | 144000 | 4754946250 | 3685 | 3685 | 3685 | 3685 | 4 |
| 294 | 20240923 | 143900 | 4754931510 | 3680 | 3680 | 3680 | 3680 | 222 |
| 295 | 20240923 | 143800 | 4754114550 | 3690 | 3690 | 3690 | 3690 | 0 |
| 296 | 20240923 | 143700 | 4754114550 | 3690 | 3690 | 3690 | 3690 | 0 |
| 297 | 20240923 | 143600 | 4754114550 | 3690 | 3680 | 3690 | 3675 | 85 |
| 298 | 20240923 | 143500 | 4753802135 | 3695 | 3695 | 3695 | 3695 | 0 |
| 299 | 20240923 | 143400 | 4753802135 | 3695 | 3690 | 3695 | 3690 | 2000 |
| 300 | 20240923 | 143300 | 4746413665 | 3690 | 3690 | 3690 | 3690 | 14 |
| 301 | 20240923 | 143200 | 4746362005 | 3675 | 3675 | 3675 | 3675 | 241 |
| 302 | 20240923 | 143100 | 4745476330 | 3675 | 3675 | 3675 | 3675 | 40 |
| 303 | 20240923 | 143000 | 4745329330 | 3675 | 3675 | 3675 | 3675 | 0 |
| 304 | 20240923 | 142900 | 4745329330 | 3675 | 3675 | 3675 | 3675 | 3559 |
| 305 | 20240923 | 142800 | 4732250005 | 3690 | 3680 | 3690 | 3680 | 7 |
| 306 | 20240923 | 142700 | 4732224235 | 3690 | 3690 | 3690 | 3680 | 103 |
| 307 | 20240923 | 142600 | 4731844185 | 3690 | 3670 | 3690 | 3670 | 219 |
| 308 | 20240923 | 142500 | 4731040400 | 3670 | 3670 | 3690 | 3670 | 1261 |
| 309 | 20240923 | 142400 | 4726410305 | 3665 | 3665 | 3665 | 3665 | 0 |
| 310 | 20240923 | 142300 | 4726410305 | 3665 | 3665 | 3665 | 3665 | 0 |
| 311 | 20240923 | 142200 | 4726410305 | 3665 | 3680 | 3680 | 3665 | 6159 |
| 312 | 20240923 | 142100 | 4703808310 | 3680 | 3680 | 3680 | 3675 | 750 |
| 313 | 20240923 | 142000 | 4701048460 | 3680 | 3685 | 3685 | 3680 | 4197 |
| 314 | 20240923 | 141900 | 4685598260 | 3685 | 3695 | 3695 | 3685 | 3070 |
| 315 | 20240923 | 141800 | 4674271685 | 3695 | 3700 | 3700 | 3695 | 2751 |
| 316 | 20240923 | 141700 | 4664094885 | 3700 | 3700 | 3700 | 3700 | 935 |
| 317 | 20240923 | 141600 | 4660635385 | 3700 | 3705 | 3705 | 3700 | 141 |
| 318 | 20240923 | 141500 | 4660113330 | 3710 | 3715 | 3715 | 3710 | 32 |
| 319 | 20240923 | 141400 | 4659994605 | 3710 | 3710 | 3710 | 3710 | 0 |
| 320 | 20240923 | 141300 | 4659994605 | 3710 | 3710 | 3710 | 3710 | 19 |
| 321 | 20240923 | 141200 | 4659924115 | 3710 | 3710 | 3710 | 3710 | 52 |
| 322 | 20240923 | 141100 | 4659731195 | 3710 | 3710 | 3710 | 3705 | 92 |
| 323 | 20240923 | 141000 | 4659390275 | 3705 | 3705 | 3705 | 3705 | 4 |
| 324 | 20240923 | 140900 | 4659375455 | 3705 | 3705 | 3705 | 3705 | 30 |
| 325 | 20240923 | 140800 | 4659264305 | 3715 | 3705 | 3715 | 3705 | 124 |
| 326 | 20240923 | 140700 | 4658804875 | 3715 | 3715 | 3715 | 3715 | 1 |
| 327 | 20240923 | 140600 | 4658801160 | 3715 | 3715 | 3715 | 3715 | 1 |
| 328 | 20240923 | 140500 | 4658797445 | 3715 | 3720 | 3720 | 3715 | 3 |
| 329 | 20240923 | 140400 | 4658786295 | 3720 | 3720 | 3720 | 3720 | 0 |
| 330 | 20240923 | 140300 | 4658786295 | 3720 | 3715 | 3720 | 3715 | 8 |
| 331 | 20240923 | 140200 | 4658756570 | 3720 | 3720 | 3720 | 3720 | 0 |
| 332 | 20240923 | 140100 | 4658756570 | 3720 | 3720 | 3720 | 3720 | 1 |
| 333 | 20240923 | 140000 | 4658752850 | 3720 | 3720 | 3720 | 3705 | 120 |
| 334 | 20240923 | 135900 | 4658308175 | 3720 | 3720 | 3720 | 3720 | 1 |
| 335 | 20240923 | 135800 | 4658304455 | 3720 | 3720 | 3720 | 3720 | 0 |
| 336 | 20240923 | 135700 | 4658304455 | 3720 | 3710 | 3720 | 3705 | 1002 |
| 337 | 20240923 | 135600 | 4654577880 | 3710 | 3710 | 3710 | 3710 | 11 |
| 338 | 20240923 | 135500 | 4654537070 | 3710 | 3710 | 3710 | 3705 | 33 |
| 339 | 20240923 | 135400 | 4654414680 | 3710 | 3710 | 3710 | 3705 | 546 |
| 340 | 20240923 | 135300 | 4652391520 | 3715 | 3715 | 3715 | 3715 | 1 |
| 341 | 20240923 | 135200 | 4652387805 | 3720 | 3720 | 3720 | 3720 | 0 |
| 342 | 20240923 | 135100 | 4652387805 | 3720 | 3720 | 3720 | 3720 | 1 |
| 343 | 20240923 | 135000 | 4652384085 | 3720 | 3720 | 3720 | 3720 | 0 |
| 344 | 20240923 | 134900 | 4652384085 | 3720 | 3720 | 3720 | 3720 | 0 |
| 345 | 20240923 | 134800 | 4652384085 | 3720 | 3705 | 3720 | 3705 | 155 |
| 346 | 20240923 | 134700 | 4651809795 | 3705 | 3710 | 3710 | 3705 | 1604 |
| 347 | 20240923 | 134600 | 4645865730 | 3725 | 3710 | 3725 | 3710 | 2 |
| 348 | 20240923 | 134500 | 4645858295 | 3725 | 3720 | 3725 | 3710 | 387 |
| 349 | 20240923 | 134400 | 4644418545 | 3730 | 3730 | 3730 | 3730 | 0 |
| 350 | 20240923 | 134300 | 4644418545 | 3730 | 3720 | 3730 | 3720 | 907 |
| 351 | 20240923 | 134200 | 4641044465 | 3725 | 3725 | 3725 | 3725 | 8 |
| 352 | 20240923 | 134100 | 4641014665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 353 | 20240923 | 134000 | 4641014665 | 3730 | 3725 | 3730 | 3725 | 514 |
| 354 | 20240923 | 133900 | 4639099915 | 3725 | 3725 | 3725 | 3725 | 0 |
| 355 | 20240923 | 133800 | 4639099915 | 3725 | 3725 | 3725 | 3725 | 0 |
| 356 | 20240923 | 133700 | 4639099915 | 3725 | 3725 | 3725 | 3725 | 0 |
| 357 | 20240923 | 133600 | 4639099915 | 3725 | 3725 | 3725 | 3725 | 1 |
| 358 | 20240923 | 133500 | 4639096190 | 3720 | 3720 | 3720 | 3720 | 34 |
| 359 | 20240923 | 133400 | 4638969710 | 3720 | 3720 | 3720 | 3720 | 1 |
| 360 | 20240923 | 133300 | 4638965990 | 3720 | 3720 | 3720 | 3720 | 60 |
| 361 | 20240923 | 133200 | 4638742790 | 3720 | 3715 | 3720 | 3715 | 940 |
| 362 | 20240923 | 133100 | 4635246065 | 3720 | 3715 | 3720 | 3715 | 55 |
| 363 | 20240923 | 133000 | 4635041470 | 3720 | 3720 | 3720 | 3705 | 5 |
| 364 | 20240923 | 132900 | 4635022915 | 3705 | 3705 | 3705 | 3705 | 22 |
| 365 | 20240923 | 132800 | 4634941405 | 3700 | 3700 | 3700 | 3700 | 2 |
| 366 | 20240923 | 132700 | 4634934005 | 3700 | 3700 | 3700 | 3700 | 2417 |
| 367 | 20240923 | 132600 | 4625991105 | 3710 | 3710 | 3710 | 3710 | 28 |
| 368 | 20240923 | 132500 | 4625887225 | 3710 | 3720 | 3720 | 3710 | 12 |
| 369 | 20240923 | 132400 | 4625842605 | 3720 | 3725 | 3725 | 3720 | 17 |
| 370 | 20240923 | 132300 | 4625779360 | 3710 | 3715 | 3715 | 3700 | 919 |
| 371 | 20240923 | 132200 | 4622369955 | 3715 | 3725 | 3725 | 3715 | 54 |
| 372 | 20240923 | 132100 | 4622169335 | 3715 | 3715 | 3725 | 3715 | 26 |
| 373 | 20240923 | 132000 | 4622072735 | 3725 | 3710 | 3725 | 3710 | 3 |
| 374 | 20240923 | 131900 | 4622061580 | 3705 | 3730 | 3730 | 3705 | 2025 |
| 375 | 20240923 | 131800 | 4614553055 | 3750 | 3745 | 3750 | 3745 | 2 |
| 376 | 20240923 | 131700 | 4614545560 | 3755 | 3755 | 3755 | 3755 | 0 |
| 377 | 20240923 | 131600 | 4614545560 | 3755 | 3750 | 3755 | 3750 | 2366 |
| 378 | 20240923 | 131500 | 4605672730 | 3750 | 3720 | 3750 | 3720 | 1765 |
| 379 | 20240923 | 131400 | 4599098735 | 3720 | 3725 | 3725 | 3700 | 4436 |
| 380 | 20240923 | 131300 | 4582684405 | 3705 | 3725 | 3730 | 3705 | 1924 |
| 381 | 20240923 | 131200 | 4575550530 | 3730 | 3730 | 3730 | 3725 | 54 |
| 382 | 20240923 | 131100 | 4575349365 | 3730 | 3715 | 3730 | 3710 | 276 |
| 383 | 20240923 | 131000 | 4574322695 | 3710 | 3735 | 3735 | 3710 | 2410 |
| 384 | 20240923 | 130900 | 4565364355 | 3730 | 3755 | 3755 | 3730 | 431 |
| 385 | 20240923 | 130800 | 4563751830 | 3755 | 3755 | 3755 | 3755 | 0 |
| 386 | 20240923 | 130700 | 4563751830 | 3755 | 3755 | 3755 | 3755 | 74 |
| 387 | 20240923 | 130600 | 4563473960 | 3760 | 3760 | 3760 | 3760 | 192 |
| 388 | 20240923 | 130500 | 4562752040 | 3740 | 3750 | 3750 | 3740 | 926 |
| 389 | 20240923 | 130400 | 4559279710 | 3740 | 3740 | 3740 | 3740 | 20 |
| 390 | 20240923 | 130300 | 4559204910 | 3745 | 3745 | 3745 | 3745 | 133 |
| 391 | 20240923 | 130200 | 4558706825 | 3740 | 3740 | 3740 | 3740 | 331 |
| 392 | 20240923 | 130100 | 4557468885 | 3740 | 3740 | 3740 | 3740 | 1042 |
| 393 | 20240923 | 130000 | 4553571805 | 3740 | 3755 | 3760 | 3740 | 1071 |
| 394 | 20240923 | 125900 | 4549563535 | 3765 | 3765 | 3765 | 3765 | 26 |
| 395 | 20240923 | 125800 | 4549465645 | 3765 | 3745 | 3765 | 3745 | 76 |
| 396 | 20240923 | 125700 | 4549181005 | 3770 | 3770 | 3775 | 3770 | 83 |
| 397 | 20240923 | 125600 | 4548868080 | 3775 | 3770 | 3775 | 3770 | 132 |
| 398 | 20240923 | 125500 | 4548369785 | 3775 | 3755 | 3775 | 3755 | 1190 |
| 399 | 20240923 | 125400 | 4543888785 | 3755 | 3740 | 3755 | 3740 | 2358 |
| 400 | 20240923 | 125300 | 4535059875 | 3740 | 3740 | 3740 | 3740 | 183 |
| 401 | 20240923 | 125200 | 4534375455 | 3740 | 3730 | 3740 | 3730 | 300 |
| 402 | 20240923 | 125100 | 4533253985 | 3740 | 3740 | 3740 | 3740 | 0 |
| 403 | 20240923 | 125000 | 4533253985 | 3740 | 3740 | 3740 | 3740 | 0 |
| 404 | 20240923 | 124900 | 4533253985 | 3740 | 3740 | 3740 | 3740 | 1 |
| 405 | 20240923 | 124800 | 4533250245 | 3740 | 3730 | 3740 | 3730 | 675 |
| 406 | 20240923 | 124700 | 4530728265 | 3720 | 3720 | 3720 | 3720 | 1205 |
| 407 | 20240923 | 124600 | 4526245665 | 3720 | 3720 | 3720 | 3720 | 154 |
| 408 | 20240923 | 124500 | 4525672785 | 3720 | 3725 | 3725 | 3720 | 1301 |
| 409 | 20240923 | 124400 | 4520827560 | 3725 | 3710 | 3725 | 3705 | 739 |
| 410 | 20240923 | 124300 | 4518075590 | 3710 | 3710 | 3710 | 3710 | 137 |
| 411 | 20240923 | 124200 | 4517567320 | 3710 | 3695 | 3710 | 3695 | 4626 |
| 412 | 20240923 | 124100 | 4500455595 | 3700 | 3700 | 3700 | 3700 | 750 |
| 413 | 20240923 | 124000 | 4497680595 | 3710 | 3705 | 3710 | 3700 | 2300 |
| 414 | 20240923 | 123900 | 4489168975 | 3700 | 3700 | 3700 | 3700 | 0 |
| 415 | 20240923 | 123800 | 4489168975 | 3700 | 3700 | 3710 | 3700 | 850 |
| 416 | 20240923 | 123700 | 4486018355 | 3700 | 3720 | 3720 | 3700 | 10760 |
| 417 | 20240923 | 123600 | 4446169150 | 3735 | 3725 | 3740 | 3720 | 65 |
| 418 | 20240923 | 123500 | 4445927075 | 3750 | 3715 | 3750 | 3705 | 577 |
| 419 | 20240923 | 123400 | 4443785440 | 3705 | 3720 | 3720 | 3705 | 3508 |
| 420 | 20240923 | 123300 | 4430776255 | 3710 | 3710 | 3720 | 3710 | 1481 |
| 421 | 20240923 | 123200 | 4425276325 | 3715 | 3720 | 3720 | 3700 | 7049 |
| 422 | 20240923 | 123100 | 4399146915 | 3720 | 3735 | 3735 | 3710 | 5556 |
| 423 | 20240923 | 123000 | 4378460920 | 3735 | 3740 | 3740 | 3730 | 191 |
| 424 | 20240923 | 122900 | 4377748215 | 3740 | 3740 | 3740 | 3735 | 1721 |
| 425 | 20240923 | 122800 | 4371319585 | 3740 | 3740 | 3745 | 3740 | 485 |
| 426 | 20240923 | 122700 | 4369505670 | 3755 | 3745 | 3755 | 3740 | 28 |
| 427 | 20240923 | 122600 | 4369400835 | 3740 | 3760 | 3760 | 3740 | 762 |
| 428 | 20240923 | 122500 | 4366544845 | 3755 | 3755 | 3760 | 3755 | 810 |
| 429 | 20240923 | 122400 | 4363503280 | 3760 | 3760 | 3760 | 3755 | 153 |
| 430 | 20240923 | 122300 | 4362928005 | 3760 | 3760 | 3760 | 3755 | 190 |
| 431 | 20240923 | 122200 | 4362214335 | 3760 | 3760 | 3760 | 3760 | 45 |
| 432 | 20240923 | 122100 | 4362045135 | 3760 | 3760 | 3760 | 3760 | 4 |
| 433 | 20240923 | 122000 | 4362030095 | 3760 | 3755 | 3760 | 3750 | 43 |
| 434 | 20240923 | 121900 | 4361868545 | 3760 | 3760 | 3765 | 3750 | 56 |
| 435 | 20240923 | 121800 | 4361658350 | 3765 | 3750 | 3765 | 3745 | 466 |
| 436 | 20240923 | 121700 | 4359907035 | 3750 | 3755 | 3755 | 3735 | 256 |
| 437 | 20240923 | 121600 | 4358947730 | 3755 | 3760 | 3760 | 3750 | 642 |
| 438 | 20240923 | 121500 | 4356537010 | 3760 | 3750 | 3765 | 3750 | 410 |
| 439 | 20240923 | 121400 | 4354996040 | 3750 | 3745 | 3750 | 3740 | 723 |
| 440 | 20240923 | 121300 | 4352290355 | 3745 | 3745 | 3745 | 3740 | 181 |
| 441 | 20240923 | 121200 | 4351612565 | 3745 | 3750 | 3750 | 3745 | 1764 |
| 442 | 20240923 | 121100 | 4345005700 | 3755 | 3755 | 3755 | 3745 | 649 |
| 443 | 20240923 | 121000 | 4342573165 | 3755 | 3750 | 3755 | 3750 | 95 |
| 444 | 20240923 | 120900 | 4342216445 | 3750 | 3755 | 3755 | 3750 | 891 |
| 445 | 20240923 | 120800 | 4338873445 | 3755 | 3735 | 3760 | 3730 | 2498 |
| 446 | 20240923 | 120700 | 4329534460 | 3735 | 3750 | 3755 | 3735 | 5438 |
| 447 | 20240923 | 120600 | 4309205870 | 3755 | 3770 | 3770 | 3740 | 7208 |
| 448 | 20240923 | 120500 | 4282150755 | 3770 | 3770 | 3770 | 3765 | 358 |
| 449 | 20240923 | 120400 | 4280801295 | 3770 | 3775 | 3775 | 3765 | 807 |
| 450 | 20240923 | 120300 | 4277762535 | 3775 | 3780 | 3780 | 3765 | 2576 |
| 451 | 20240923 | 120200 | 4268056200 | 3780 | 3775 | 3780 | 3775 | 167 |
| 452 | 20240923 | 120100 | 4267425600 | 3775 | 3780 | 3780 | 3770 | 321 |
| 453 | 20240923 | 120000 | 4266214440 | 3780 | 3790 | 3790 | 3770 | 806 |
| 454 | 20240923 | 115900 | 4263171570 | 3790 | 3790 | 3800 | 3780 | 701 |
| 455 | 20240923 | 115800 | 4260510055 | 3790 | 3780 | 3790 | 3770 | 638 |
| 456 | 20240923 | 115700 | 4258100445 | 3780 | 3780 | 3780 | 3770 | 90 |
| 457 | 20240923 | 115600 | 4257760945 | 3780 | 3800 | 3800 | 3780 | 1425 |
| 458 | 20240923 | 115500 | 4252354620 | 3800 | 3760 | 3800 | 3755 | 17707 |
| 459 | 20240923 | 115400 | 4185772075 | 3765 | 3805 | 3805 | 3765 | 3440 |
| 460 | 20240923 | 115300 | 4172806720 | 3805 | 3800 | 3805 | 3800 | 1226 |
| 461 | 20240923 | 115200 | 4168147915 | 3800 | 3805 | 3810 | 3775 | 4736 |
| 462 | 20240923 | 115100 | 4150151870 | 3810 | 3770 | 3810 | 3765 | 3833 |
| 463 | 20240923 | 115000 | 4135612050 | 3765 | 3765 | 3770 | 3760 | 750 |
| 464 | 20240923 | 114900 | 4132789225 | 3770 | 3765 | 3775 | 3760 | 702 |
| 465 | 20240923 | 114800 | 4130145555 | 3765 | 3750 | 3765 | 3750 | 2497 |
| 466 | 20240923 | 114700 | 4120769610 | 3750 | 3770 | 3770 | 3750 | 11891 |
| 467 | 20240923 | 114600 | 4076059950 | 3770 | 3780 | 3800 | 3770 | 2975 |
| 468 | 20240923 | 114500 | 4064834390 | 3800 | 3785 | 3800 | 3780 | 1060 |
| 469 | 20240923 | 114400 | 4060820630 | 3780 | 3775 | 3785 | 3770 | 1904 |
| 470 | 20240923 | 114300 | 4053619345 | 3775 | 3775 | 3780 | 3760 | 6702 |
| 471 | 20240923 | 114200 | 4028340445 | 3780 | 3795 | 3800 | 3770 | 6702 |
| 472 | 20240923 | 114100 | 4002987845 | 3795 | 3825 | 3825 | 3780 | 8752 |
| 473 | 20240923 | 114000 | 3969749240 | 3825 | 3815 | 3825 | 3790 | 18932 |
| 474 | 20240923 | 113900 | 3897746620 | 3815 | 3830 | 3845 | 3815 | 5693 |
| 475 | 20240923 | 113800 | 3875947170 | 3825 | 3850 | 3870 | 3810 | 22453 |
| 476 | 20240923 | 113700 | 3790066780 | 3845 | 3905 | 3910 | 3830 | 33868 |
| 477 | 20240923 | 113600 | 3659308710 | 3900 | 3965 | 3975 | 3900 | 28056 |
| 478 | 20240923 | 113500 | 3548778405 | 3965 | 4000 | 4010 | 3965 | 28660 |
| 479 | 20240923 | 113400 | 3434444145 | 4000 | 4050 | 4145 | 3950 | 115122 |
| 480 | 20240923 | 113300 | 2975051055 | 4050 | 4145 | 4185 | 3975 | 108521 |
| 481 | 20240923 | 113200 | 2527147665 | 4115 | 4140 | 4215 | 4015 | 119519 |
| 482 | 20240923 | 113100 | 2036013745 | 4105 | 4130 | 4220 | 4010 | 159567 |
| 483 | 20240923 | 113000 | 1372685820 | 4120 | 4005 | 4135 | 3990 | 105742 |
| 484 | 20240923 | 112900 | 941640650 | 3990 | 3880 | 4020 | 3880 | 40240 |
| 485 | 20240923 | 112800 | 781824520 | 3895 | 3890 | 3900 | 3825 | 26926 |
| 486 | 20240923 | 112700 | 677509150 | 3890 | 4000 | 4070 | 3855 | 43331 |
| 487 | 20240923 | 112600 | 506859240 | 4030 | 4035 | 4195 | 3910 | 90410 |
| 488 | 20240923 | 112500 | 140105020 | 4070 | 4070 | 4070 | 4040 | 19045 |
| 489 | 20240923 | 112400 | 62695690 | 4040 | 4040 | 4040 | 4040 | 0 |
| 490 | 20240923 | 112300 | 62695690 | 4040 | 3705 | 4040 | 3705 | 12806 |
| 491 | 20240923 | 112200 | 12887760 | 3720 | 3705 | 3720 | 3705 | 3 |
| 492 | 20240923 | 112100 | 12876630 | 3710 | 3710 | 3710 | 3710 | 0 |
| 493 | 20240923 | 112000 | 12876630 | 3710 | 3710 | 3710 | 3710 | 0 |
| 494 | 20240923 | 111900 | 12876630 | 3710 | 3710 | 3710 | 3710 | 0 |
| 495 | 20240923 | 111800 | 12876630 | 3710 | 3710 | 3710 | 3710 | 11 |
| 496 | 20240923 | 111700 | 12835820 | 3710 | 3710 | 3710 | 3710 | 0 |
| 497 | 20240923 | 111600 | 12835820 | 3710 | 3710 | 3710 | 3710 | 1 |
| 498 | 20240923 | 111500 | 12832110 | 3710 | 3710 | 3710 | 3710 | 0 |
| 499 | 20240923 | 111400 | 12832110 | 3710 | 3710 | 3710 | 3710 | 0 |
| 500 | 20240923 | 111300 | 12832110 | 3710 | 3710 | 3710 | 3710 | 0 |
| 501 | 20240923 | 111200 | 12832110 | 3710 | 3710 | 3710 | 3710 | 1 |
| 502 | 20240923 | 111100 | 12828400 | 3705 | 3705 | 3705 | 3705 | 0 |
| 503 | 20240923 | 111000 | 12828400 | 3705 | 3705 | 3705 | 3705 | 0 |
| 504 | 20240923 | 110900 | 12828400 | 3705 | 3705 | 3705 | 3705 | 100 |
| 505 | 20240923 | 110800 | 12457900 | 3705 | 3705 | 3705 | 3705 | 0 |
| 506 | 20240923 | 110700 | 12457900 | 3705 | 3705 | 3705 | 3705 | 0 |
| 507 | 20240923 | 110600 | 12457900 | 3705 | 3705 | 3705 | 3705 | 1 |
| 508 | 20240923 | 110500 | 12454195 | 3705 | 3705 | 3705 | 3705 | 0 |
| 509 | 20240923 | 110400 | 12454195 | 3705 | 3705 | 3705 | 3705 | 0 |
| 510 | 20240923 | 110300 | 12454195 | 3705 | 3705 | 3705 | 3705 | 0 |
| 511 | 20240923 | 110200 | 12454195 | 3705 | 3685 | 3705 | 3680 | 108 |
| 512 | 20240923 | 110100 | 12056250 | 3710 | 3705 | 3710 | 3705 | 20 |
| 513 | 20240923 | 110000 | 11982145 | 3705 | 3705 | 3705 | 3705 | 1 |
| 514 | 20240923 | 105900 | 11978440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 515 | 20240923 | 105800 | 11978440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 516 | 20240923 | 105700 | 11978440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 517 | 20240923 | 105600 | 11978440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 518 | 20240923 | 105500 | 11978440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 519 | 20240923 | 105400 | 11978440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 520 | 20240923 | 105300 | 11978440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 521 | 20240923 | 105200 | 11978440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 522 | 20240923 | 105100 | 11978440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 523 | 20240923 | 105000 | 11978440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 524 | 20240923 | 104900 | 11978440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 525 | 20240923 | 104800 | 11978440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 526 | 20240923 | 104700 | 11978440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 527 | 20240923 | 104600 | 11978440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 528 | 20240923 | 104500 | 11978440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 529 | 20240923 | 104400 | 11978440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 530 | 20240923 | 104300 | 11978440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 531 | 20240923 | 104200 | 11978440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 532 | 20240923 | 104100 | 11978440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 533 | 20240923 | 104000 | 11978440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 534 | 20240923 | 103900 | 11978440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 535 | 20240923 | 103800 | 11978440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 536 | 20240923 | 103700 | 11978440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 537 | 20240923 | 103600 | 11978440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 538 | 20240923 | 103500 | 11978440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 539 | 20240923 | 103400 | 11978440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 540 | 20240923 | 103300 | 11978440 | 3720 | 3720 | 3720 | 3720 | 2 |
| 541 | 20240923 | 103200 | 11971000 | 3720 | 3720 | 3720 | 3720 | 0 |
| 542 | 20240923 | 103100 | 11971000 | 3720 | 3720 | 3720 | 3720 | 0 |
| 543 | 20240923 | 103000 | 11971000 | 3720 | 3720 | 3720 | 3720 | 0 |
| 544 | 20240923 | 102900 | 11971000 | 3720 | 3720 | 3720 | 3720 | 0 |
| 545 | 20240923 | 102800 | 11971000 | 3720 | 3725 | 3725 | 3695 | 171 |
| 546 | 20240923 | 102700 | 11339100 | 3695 | 3695 | 3695 | 3695 | 831 |
| 547 | 20240923 | 102600 | 8268555 | 3695 | 3695 | 3695 | 3695 | 0 |
| 548 | 20240923 | 102500 | 8268555 | 3695 | 3695 | 3695 | 3695 | 10 |
| 549 | 20240923 | 102400 | 8231605 | 3695 | 3695 | 3695 | 3695 | 0 |
| 550 | 20240923 | 102300 | 8231605 | 3695 | 3695 | 3695 | 3695 | 0 |
| 551 | 20240923 | 102200 | 8231605 | 3695 | 3695 | 3695 | 3695 | 1 |
| 552 | 20240923 | 102100 | 8227910 | 3695 | 3695 | 3695 | 3695 | 0 |
| 553 | 20240923 | 102000 | 8227910 | 3695 | 3695 | 3695 | 3695 | 6 |
| 554 | 20240923 | 101900 | 8205740 | 3695 | 3695 | 3695 | 3695 | 0 |
| 555 | 20240923 | 101800 | 8205740 | 3695 | 3690 | 3695 | 3690 | 134 |
| 556 | 20240923 | 101700 | 7710655 | 3695 | 3695 | 3695 | 3695 | 0 |
| 557 | 20240923 | 101600 | 7710655 | 3695 | 3695 | 3695 | 3695 | 0 |
| 558 | 20240923 | 101500 | 7710655 | 3695 | 3695 | 3695 | 3695 | 0 |
| 559 | 20240923 | 101400 | 7710655 | 3695 | 3695 | 3695 | 3695 | 0 |
| 560 | 20240923 | 101300 | 7710655 | 3695 | 3695 | 3695 | 3695 | 1 |
| 561 | 20240923 | 101200 | 7706960 | 3695 | 3695 | 3695 | 3695 | 0 |
| 562 | 20240923 | 101100 | 7706960 | 3695 | 3690 | 3695 | 3690 | 9 |
| 563 | 20240923 | 101000 | 7673745 | 3690 | 3690 | 3690 | 3690 | 27 |
| 564 | 20240923 | 100900 | 7574115 | 3690 | 3690 | 3690 | 3690 | 0 |
| 565 | 20240923 | 100800 | 7574115 | 3690 | 3690 | 3690 | 3690 | 3 |
| 566 | 20240923 | 100700 | 7563045 | 3690 | 3690 | 3690 | 3690 | 0 |
| 567 | 20240923 | 100600 | 7563045 | 3690 | 3690 | 3690 | 3690 | 0 |
| 568 | 20240923 | 100500 | 7563045 | 3690 | 3660 | 3690 | 3660 | 3 |
| 569 | 20240923 | 100400 | 7552035 | 3690 | 3690 | 3690 | 3690 | 1 |
| 570 | 20240923 | 100300 | 7548345 | 3690 | 3690 | 3690 | 3690 | 0 |
| 571 | 20240923 | 100200 | 7548345 | 3690 | 3690 | 3690 | 3690 | 0 |
| 572 | 20240923 | 100100 | 7548345 | 3690 | 3690 | 3690 | 3690 | 0 |
| 573 | 20240923 | 100000 | 7548345 | 3690 | 3690 | 3690 | 3690 | 0 |
| 574 | 20240923 | 095900 | 7548345 | 3690 | 3690 | 3690 | 3690 | 1 |
| 575 | 20240923 | 095800 | 7544655 | 3660 | 3665 | 3665 | 3660 | 414 |
| 576 | 20240923 | 095700 | 6027525 | 3690 | 3690 | 3690 | 3690 | 0 |
| 577 | 20240923 | 095600 | 6027525 | 3690 | 3690 | 3690 | 3690 | 0 |
| 578 | 20240923 | 095500 | 6027525 | 3690 | 3690 | 3690 | 3690 | 0 |
| 579 | 20240923 | 095400 | 6027525 | 3690 | 3690 | 3690 | 3690 | 1 |
| 580 | 20240923 | 095300 | 6023835 | 3660 | 3660 | 3660 | 3660 | 0 |
| 581 | 20240923 | 095200 | 6023835 | 3660 | 3665 | 3665 | 3660 | 74 |
| 582 | 20240923 | 095100 | 5752655 | 3695 | 3695 | 3695 | 3695 | 0 |
| 583 | 20240923 | 095000 | 5752655 | 3695 | 3695 | 3695 | 3695 | 0 |
| 584 | 20240923 | 094900 | 5752655 | 3695 | 3695 | 3695 | 3695 | 0 |
| 585 | 20240923 | 094800 | 5752655 | 3695 | 3695 | 3695 | 3695 | 0 |
| 586 | 20240923 | 094700 | 5752655 | 3695 | 3695 | 3695 | 3695 | 0 |
| 587 | 20240923 | 094600 | 5752655 | 3695 | 3695 | 3695 | 3695 | 0 |
| 588 | 20240923 | 094500 | 5752655 | 3695 | 3695 | 3695 | 3695 | 0 |
| 589 | 20240923 | 094400 | 5752655 | 3695 | 3695 | 3695 | 3695 | 0 |
| 590 | 20240923 | 094300 | 5752655 | 3695 | 3695 | 3695 | 3695 | 0 |
| 591 | 20240923 | 094200 | 5752655 | 3695 | 3695 | 3695 | 3695 | 0 |
| 592 | 20240923 | 094100 | 5752655 | 3695 | 3695 | 3695 | 3695 | 0 |
| 593 | 20240923 | 094000 | 5752655 | 3695 | 3695 | 3695 | 3695 | 0 |
| 594 | 20240923 | 093900 | 5752655 | 3695 | 3695 | 3695 | 3695 | 0 |
| 595 | 20240923 | 093800 | 5752655 | 3695 | 3695 | 3695 | 3695 | 0 |
| 596 | 20240923 | 093700 | 5752655 | 3695 | 3695 | 3695 | 3695 | 0 |
| 597 | 20240923 | 093600 | 5752655 | 3695 | 3695 | 3695 | 3695 | 0 |
| 598 | 20240923 | 093500 | 5752655 | 3695 | 3695 | 3695 | 3695 | 0 |
| 599 | 20240923 | 093400 | 5752655 | 3695 | 3695 | 3695 | 3695 | 0 |
| 600 | 20240923 | 093300 | 5752655 | 3695 | 3695 | 3695 | 3695 | 0 |
| 601 | 20240923 | 093200 | 5752655 | 3695 | 3695 | 3695 | 3695 | 0 |
| 602 | 20240923 | 093100 | 5752655 | 3695 | 3695 | 3695 | 3695 | 0 |
| 603 | 20240923 | 093000 | 5752655 | 3695 | 3695 | 3695 | 3695 | 0 |
| 604 | 20240923 | 092900 | 5752655 | 3695 | 3690 | 3695 | 3690 | 14 |
| 605 | 20240923 | 092800 | 5700950 | 3690 | 3690 | 3690 | 3690 | 0 |
| 606 | 20240923 | 092700 | 5700950 | 3690 | 3690 | 3690 | 3690 | 10 |
| 607 | 20240923 | 092600 | 5664050 | 3690 | 3690 | 3690 | 3690 | 0 |
| 608 | 20240923 | 092500 | 5664050 | 3690 | 3690 | 3690 | 3690 | 0 |
| 609 | 20240923 | 092400 | 5664050 | 3690 | 3690 | 3690 | 3690 | 0 |
| 610 | 20240923 | 092300 | 5664050 | 3690 | 3690 | 3690 | 3690 | 0 |
| 611 | 20240923 | 092200 | 5664050 | 3690 | 3690 | 3690 | 3690 | 0 |
| 612 | 20240923 | 092100 | 5664050 | 3690 | 3690 | 3690 | 3690 | 0 |
| 613 | 20240923 | 092000 | 5664050 | 3690 | 3690 | 3690 | 3690 | 0 |
| 614 | 20240923 | 091900 | 5664050 | 3690 | 3690 | 3690 | 3690 | 0 |
| 615 | 20240923 | 091800 | 5664050 | 3690 | 3690 | 3690 | 3690 | 0 |
| 616 | 20240923 | 091700 | 5664050 | 3690 | 3690 | 3690 | 3690 | 0 |
| 617 | 20240923 | 091600 | 5664050 | 3690 | 3690 | 3690 | 3690 | 0 |
| 618 | 20240923 | 091500 | 5664050 | 3690 | 3690 | 3690 | 3690 | 0 |
| 619 | 20240923 | 091400 | 5664050 | 3690 | 3690 | 3690 | 3690 | 1 |
| 620 | 20240923 | 091300 | 5660360 | 3690 | 3690 | 3690 | 3690 | 0 |
| 621 | 20240923 | 091200 | 5660360 | 3690 | 3690 | 3690 | 3690 | 0 |
| 622 | 20240923 | 091100 | 5660360 | 3690 | 3690 | 3690 | 3690 | 4 |
| 623 | 20240923 | 091000 | 5645600 | 3690 | 3690 | 3690 | 3690 | 0 |
| 624 | 20240923 | 090900 | 5645600 | 3690 | 3670 | 3690 | 3670 | 707 |
| 625 | 20240923 | 090800 | 3050890 | 3695 | 3695 | 3695 | 3695 | 1 |
| 626 | 20240923 | 090700 | 3047195 | 3675 | 3695 | 3695 | 3675 | 2 |
| 627 | 20240923 | 090600 | 3039825 | 3695 | 3695 | 3695 | 3695 | 0 |
| 628 | 20240923 | 090500 | 3039825 | 3695 | 3695 | 3695 | 3695 | 0 |
| 629 | 20240923 | 090400 | 3039825 | 3695 | 3695 | 3695 | 3695 | 0 |
| 630 | 20240923 | 090300 | 3039825 | 3695 | 3695 | 3695 | 3695 | 0 |
| 631 | 20240923 | 090200 | 3039825 | 3695 | 3690 | 3695 | 3690 | 474 |
| 632 | 20240923 | 090100 | 1288750 | 3695 | 3695 | 3695 | 3695 | 50 |
| 633 | 20240923 | 090000 | 1104000 | 3680 | 3680 | 3680 | 3680 | 300 |