33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 192100 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 8054 |
| 3 | 20240906 | 192000 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 4 | 20240906 | 191900 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 5 | 20240906 | 191800 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 6 | 20240906 | 191700 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 7 | 20240906 | 191600 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 8 | 20240906 | 191500 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 9 | 20240906 | 191400 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 10 | 20240906 | 191300 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 11 | 20240906 | 191200 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 12 | 20240906 | 191100 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 13 | 20240906 | 191000 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 14 | 20240906 | 190900 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 15 | 20240906 | 190800 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 16 | 20240906 | 190700 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 17 | 20240906 | 190600 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 18 | 20240906 | 190500 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 19 | 20240906 | 190400 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 20 | 20240906 | 190300 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 21 | 20240906 | 190200 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 22 | 20240906 | 190100 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 23 | 20240906 | 190000 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 24 | 20240906 | 185900 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 25 | 20240906 | 185800 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 26 | 20240906 | 185700 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 27 | 20240906 | 185600 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 28 | 20240906 | 185500 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 29 | 20240906 | 185400 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 30 | 20240906 | 185300 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 31 | 20240906 | 185200 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 32 | 20240906 | 185100 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 8054 |
| 33 | 20240906 | 185000 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 34 | 20240906 | 184900 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 35 | 20240906 | 184800 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 36 | 20240906 | 184700 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 37 | 20240906 | 184600 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 38 | 20240906 | 184500 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 39 | 20240906 | 184400 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 40 | 20240906 | 184300 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 41 | 20240906 | 184200 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 42 | 20240906 | 184100 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 43 | 20240906 | 184000 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 44 | 20240906 | 183900 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 45 | 20240906 | 183800 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 46 | 20240906 | 183700 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 47 | 20240906 | 183600 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 48 | 20240906 | 183500 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 49 | 20240906 | 183400 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 50 | 20240906 | 183300 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 51 | 20240906 | 183200 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 52 | 20240906 | 183100 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 53 | 20240906 | 183000 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 54 | 20240906 | 182900 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 55 | 20240906 | 182800 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 56 | 20240906 | 182700 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 57 | 20240906 | 182600 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 58 | 20240906 | 182500 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 59 | 20240906 | 182400 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 60 | 20240906 | 182300 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 61 | 20240906 | 182200 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 62 | 20240906 | 182100 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 8054 |
| 63 | 20240906 | 182000 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 64 | 20240906 | 181900 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 65 | 20240906 | 181800 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 66 | 20240906 | 181700 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 67 | 20240906 | 181600 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 68 | 20240906 | 181500 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 69 | 20240906 | 181400 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 70 | 20240906 | 181300 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 71 | 20240906 | 181200 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 72 | 20240906 | 181100 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 73 | 20240906 | 181000 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 74 | 20240906 | 180900 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 75 | 20240906 | 180800 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 76 | 20240906 | 180700 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 77 | 20240906 | 180600 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 78 | 20240906 | 180500 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 79 | 20240906 | 180400 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 80 | 20240906 | 180300 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 81 | 20240906 | 180200 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 82 | 20240906 | 180100 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 83 | 20240906 | 180000 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 84 | 20240906 | 175900 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 85 | 20240906 | 175800 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 86 | 20240906 | 175700 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 87 | 20240906 | 175600 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 88 | 20240906 | 175500 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 89 | 20240906 | 175400 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 90 | 20240906 | 175300 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 91 | 20240906 | 175200 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 92 | 20240906 | 175100 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 8054 |
| 93 | 20240906 | 175000 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 94 | 20240906 | 174900 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 95 | 20240906 | 174800 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 96 | 20240906 | 174700 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 97 | 20240906 | 174600 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 98 | 20240906 | 174500 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 99 | 20240906 | 174400 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 100 | 20240906 | 174300 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 101 | 20240906 | 174200 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 102 | 20240906 | 174100 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 103 | 20240906 | 174000 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 104 | 20240906 | 173900 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 105 | 20240906 | 173800 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 106 | 20240906 | 173700 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 107 | 20240906 | 173600 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 108 | 20240906 | 173500 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 109 | 20240906 | 173400 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 110 | 20240906 | 173300 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 111 | 20240906 | 173200 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 112 | 20240906 | 173100 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 113 | 20240906 | 173000 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 114 | 20240906 | 172900 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 115 | 20240906 | 172800 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 116 | 20240906 | 172700 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 117 | 20240906 | 172600 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 118 | 20240906 | 172500 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 119 | 20240906 | 172400 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 120 | 20240906 | 172300 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 121 | 20240906 | 172200 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 122 | 20240906 | 172100 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 8054 |
| 123 | 20240906 | 172000 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 124 | 20240906 | 171900 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 125 | 20240906 | 171800 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 126 | 20240906 | 171700 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 127 | 20240906 | 171600 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 128 | 20240906 | 171500 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 129 | 20240906 | 171400 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 130 | 20240906 | 171300 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 131 | 20240906 | 171200 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 132 | 20240906 | 171100 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 133 | 20240906 | 171000 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 134 | 20240906 | 170900 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 135 | 20240906 | 170800 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 136 | 20240906 | 170700 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 137 | 20240906 | 170600 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 138 | 20240906 | 170500 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 139 | 20240906 | 170400 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 140 | 20240906 | 170300 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 141 | 20240906 | 170200 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 142 | 20240906 | 170100 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 143 | 20240906 | 170000 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 144 | 20240906 | 165900 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 145 | 20240906 | 165800 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 146 | 20240906 | 165700 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 147 | 20240906 | 165600 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 148 | 20240906 | 165500 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 149 | 20240906 | 165400 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 150 | 20240906 | 165300 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 151 | 20240906 | 165200 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 152 | 20240906 | 165100 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 8054 |
| 153 | 20240906 | 165000 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 154 | 20240906 | 164900 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 155 | 20240906 | 164800 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 156 | 20240906 | 164700 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 157 | 20240906 | 164600 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 158 | 20240906 | 164500 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 159 | 20240906 | 164400 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 160 | 20240906 | 164300 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 161 | 20240906 | 164200 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 162 | 20240906 | 164100 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 163 | 20240906 | 164000 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 164 | 20240906 | 163900 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 165 | 20240906 | 163800 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 166 | 20240906 | 163700 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 167 | 20240906 | 163600 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 168 | 20240906 | 163500 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 169 | 20240906 | 163400 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 170 | 20240906 | 163300 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 171 | 20240906 | 163200 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 172 | 20240906 | 163100 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 173 | 20240906 | 163000 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 174 | 20240906 | 162900 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 175 | 20240906 | 162800 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 176 | 20240906 | 162700 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 177 | 20240906 | 162600 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 178 | 20240906 | 162500 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 179 | 20240906 | 162400 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 180 | 20240906 | 162300 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 181 | 20240906 | 162200 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 182 | 20240906 | 162100 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 8054 |
| 183 | 20240906 | 162000 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 184 | 20240906 | 161900 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 185 | 20240906 | 161800 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 186 | 20240906 | 161700 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 187 | 20240906 | 161600 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 188 | 20240906 | 161500 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 189 | 20240906 | 161400 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 190 | 20240906 | 161300 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 191 | 20240906 | 161200 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 192 | 20240906 | 161100 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 193 | 20240906 | 161000 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 194 | 20240906 | 160900 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 195 | 20240906 | 160800 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 196 | 20240906 | 160700 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 197 | 20240906 | 160600 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 198 | 20240906 | 160500 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 199 | 20240906 | 160400 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 200 | 20240906 | 160300 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 201 | 20240906 | 160200 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 202 | 20240906 | 160100 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 203 | 20240906 | 160000 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 204 | 20240906 | 155900 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 205 | 20240906 | 155800 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 206 | 20240906 | 155700 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 207 | 20240906 | 155600 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 208 | 20240906 | 155500 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 209 | 20240906 | 155400 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 210 | 20240906 | 155300 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 211 | 20240906 | 155200 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 212 | 20240906 | 155100 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 8054 |
| 213 | 20240906 | 155000 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 214 | 20240906 | 154900 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 215 | 20240906 | 154800 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 216 | 20240906 | 154700 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 217 | 20240906 | 154600 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 218 | 20240906 | 154500 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 219 | 20240906 | 154400 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 220 | 20240906 | 154300 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 221 | 20240906 | 154200 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 222 | 20240906 | 154100 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 223 | 20240906 | 154000 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 224 | 20240906 | 153900 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 225 | 20240906 | 153800 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 226 | 20240906 | 153700 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 227 | 20240906 | 153600 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 228 | 20240906 | 153500 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 229 | 20240906 | 153400 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 230 | 20240906 | 153300 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 231 | 20240906 | 153200 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 232 | 20240906 | 153100 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 0 |
| 233 | 20240906 | 153000 | 5421221480 | 19400 | 19400 | 19400 | 19400 | 8054 |
| 234 | 20240906 | 152900 | 5264973880 | 19370 | 19370 | 19370 | 19370 | 0 |
| 235 | 20240906 | 152800 | 5264973880 | 19370 | 19370 | 19370 | 19370 | 0 |
| 236 | 20240906 | 152700 | 5264973880 | 19370 | 19370 | 19370 | 19370 | 0 |
| 237 | 20240906 | 152600 | 5264973880 | 19370 | 19370 | 19370 | 19370 | 0 |
| 238 | 20240906 | 152500 | 5264973880 | 19370 | 19370 | 19370 | 19370 | 0 |
| 239 | 20240906 | 152400 | 5264973880 | 19370 | 19370 | 19370 | 19370 | 0 |
| 240 | 20240906 | 152300 | 5264973880 | 19370 | 19370 | 19370 | 19370 | 0 |
| 241 | 20240906 | 152200 | 5264973880 | 19370 | 19370 | 19370 | 19370 | 0 |
| 242 | 20240906 | 152100 | 5264973880 | 19370 | 19370 | 19370 | 19370 | 0 |
| 243 | 20240906 | 152000 | 5264973880 | 19370 | 19370 | 19370 | 19370 | 0 |
| 244 | 20240906 | 151900 | 5264973880 | 19370 | 19360 | 19380 | 19360 | 254 |
| 245 | 20240906 | 151800 | 5260054530 | 19380 | 19370 | 19380 | 19350 | 643 |
| 246 | 20240906 | 151700 | 5247600130 | 19360 | 19360 | 19380 | 19360 | 293 |
| 247 | 20240906 | 151600 | 5241927340 | 19350 | 19370 | 19390 | 19350 | 1717 |
| 248 | 20240906 | 151500 | 5208664090 | 19360 | 19360 | 19380 | 19350 | 1285 |
| 249 | 20240906 | 151400 | 5183784470 | 19360 | 19370 | 19380 | 19340 | 2001 |
| 250 | 20240906 | 151300 | 5145071300 | 19380 | 19370 | 19380 | 19370 | 1362 |
| 251 | 20240906 | 151200 | 5118685840 | 19370 | 19370 | 19380 | 19360 | 1448 |
| 252 | 20240906 | 151100 | 5090636690 | 19370 | 19360 | 19380 | 19350 | 503 |
| 253 | 20240906 | 151000 | 5080899030 | 19350 | 19360 | 19380 | 19350 | 1342 |
| 254 | 20240906 | 150900 | 5054919500 | 19370 | 19370 | 19380 | 19360 | 679 |
| 255 | 20240906 | 150800 | 5041772700 | 19370 | 19370 | 19370 | 19360 | 545 |
| 256 | 20240906 | 150700 | 5031220380 | 19360 | 19380 | 19380 | 19360 | 201 |
| 257 | 20240906 | 150600 | 5027328050 | 19370 | 19390 | 19390 | 19360 | 855 |
| 258 | 20240906 | 150500 | 5010759040 | 19390 | 19420 | 19420 | 19390 | 3146 |
| 259 | 20240906 | 150400 | 4949717130 | 19420 | 19430 | 19430 | 19410 | 201 |
| 260 | 20240906 | 150300 | 4945813780 | 19430 | 19420 | 19440 | 19420 | 123 |
| 261 | 20240906 | 150200 | 4943424460 | 19410 | 19410 | 19420 | 19400 | 1168 |
| 262 | 20240906 | 150100 | 4920752750 | 19420 | 19410 | 19420 | 19410 | 414 |
| 263 | 20240906 | 150000 | 4912715790 | 19410 | 19420 | 19420 | 19400 | 206 |
| 264 | 20240906 | 145900 | 4908715840 | 19420 | 19440 | 19440 | 19410 | 347 |
| 265 | 20240906 | 145800 | 4901973690 | 19430 | 19420 | 19440 | 19420 | 39 |
| 266 | 20240906 | 145700 | 4901215950 | 19430 | 19420 | 19430 | 19390 | 141 |
| 267 | 20240906 | 145600 | 4898479660 | 19440 | 19440 | 19450 | 19400 | 379 |
| 268 | 20240906 | 145500 | 4891120080 | 19440 | 19450 | 19460 | 19420 | 631 |
| 269 | 20240906 | 145400 | 4878847620 | 19460 | 19480 | 19480 | 19450 | 242 |
| 270 | 20240906 | 145300 | 4874137240 | 19490 | 19410 | 19490 | 19410 | 2504 |
| 271 | 20240906 | 145200 | 4825447190 | 19420 | 19420 | 19440 | 19410 | 707 |
| 272 | 20240906 | 145100 | 4811713010 | 19420 | 19410 | 19420 | 19390 | 959 |
| 273 | 20240906 | 145000 | 4793101280 | 19400 | 19400 | 19400 | 19380 | 935 |
| 274 | 20240906 | 144900 | 4774968440 | 19390 | 19360 | 19410 | 19360 | 1866 |
| 275 | 20240906 | 144800 | 4738804390 | 19350 | 19320 | 19350 | 19300 | 1284 |
| 276 | 20240906 | 144700 | 4713986550 | 19270 | 19300 | 19320 | 19270 | 1235 |
| 277 | 20240906 | 144600 | 4690147240 | 19300 | 19280 | 19300 | 19260 | 721 |
| 278 | 20240906 | 144500 | 4676244670 | 19280 | 19300 | 19300 | 19230 | 1697 |
| 279 | 20240906 | 144400 | 4643552600 | 19300 | 19300 | 19300 | 19290 | 162 |
| 280 | 20240906 | 144300 | 4640426970 | 19290 | 19320 | 19320 | 19290 | 146 |
| 281 | 20240906 | 144200 | 4637608420 | 19320 | 19320 | 19320 | 19310 | 395 |
| 282 | 20240906 | 144100 | 4629978360 | 19320 | 19290 | 19330 | 19290 | 1496 |
| 283 | 20240906 | 144000 | 4601092790 | 19290 | 19290 | 19310 | 19280 | 1264 |
| 284 | 20240906 | 143900 | 4576699430 | 19270 | 19290 | 19290 | 19270 | 770 |
| 285 | 20240906 | 143800 | 4561855860 | 19290 | 19310 | 19310 | 19290 | 295 |
| 286 | 20240906 | 143700 | 4556163330 | 19290 | 19290 | 19310 | 19270 | 739 |
| 287 | 20240906 | 143600 | 4541906190 | 19280 | 19280 | 19280 | 19260 | 361 |
| 288 | 20240906 | 143500 | 4534949690 | 19280 | 19300 | 19300 | 19270 | 617 |
| 289 | 20240906 | 143400 | 4523043810 | 19310 | 19310 | 19330 | 19300 | 492 |
| 290 | 20240906 | 143300 | 4513538900 | 19320 | 19290 | 19320 | 19290 | 383 |
| 291 | 20240906 | 143200 | 4506144380 | 19290 | 19300 | 19310 | 19290 | 141 |
| 292 | 20240906 | 143100 | 4503423050 | 19300 | 19290 | 19310 | 19290 | 523 |
| 293 | 20240906 | 143000 | 4493330020 | 19290 | 19300 | 19300 | 19280 | 231 |
| 294 | 20240906 | 142900 | 4488874150 | 19300 | 19300 | 19310 | 19290 | 222 |
| 295 | 20240906 | 142800 | 4484589860 | 19300 | 19310 | 19310 | 19290 | 203 |
| 296 | 20240906 | 142700 | 4480670750 | 19300 | 19290 | 19300 | 19290 | 633 |
| 297 | 20240906 | 142600 | 4468456230 | 19290 | 19250 | 19290 | 19250 | 521 |
| 298 | 20240906 | 142500 | 4458413710 | 19260 | 19270 | 19270 | 19250 | 253 |
| 299 | 20240906 | 142400 | 4453541040 | 19270 | 19280 | 19280 | 19270 | 108 |
| 300 | 20240906 | 142300 | 4451459040 | 19270 | 19280 | 19280 | 19270 | 135 |
| 301 | 20240906 | 142200 | 4448856780 | 19250 | 19250 | 19280 | 19220 | 1281 |
| 302 | 20240906 | 142100 | 4424192920 | 19250 | 19210 | 19270 | 19210 | 949 |
| 303 | 20240906 | 142000 | 4405942580 | 19260 | 19240 | 19280 | 19200 | 2929 |
| 304 | 20240906 | 141900 | 4349685960 | 19250 | 19270 | 19270 | 19250 | 272 |
| 305 | 20240906 | 141800 | 4344446510 | 19270 | 19270 | 19270 | 19220 | 277 |
| 306 | 20240906 | 141700 | 4339116870 | 19240 | 19250 | 19260 | 19230 | 212 |
| 307 | 20240906 | 141600 | 4335037690 | 19260 | 19290 | 19290 | 19250 | 156 |
| 308 | 20240906 | 141500 | 4332031790 | 19290 | 19240 | 19290 | 19240 | 199 |
| 309 | 20240906 | 141400 | 4328197890 | 19240 | 19240 | 19280 | 19230 | 110 |
| 310 | 20240906 | 141300 | 4326080020 | 19240 | 19290 | 19290 | 19230 | 295 |
| 311 | 20240906 | 141200 | 4320402790 | 19240 | 19250 | 19300 | 19230 | 1468 |
| 312 | 20240906 | 141100 | 4292159200 | 19240 | 19280 | 19290 | 19230 | 6660 |
| 313 | 20240906 | 141000 | 4163963460 | 19290 | 19290 | 19290 | 19280 | 101 |
| 314 | 20240906 | 140900 | 4162015290 | 19290 | 19280 | 19290 | 19280 | 216 |
| 315 | 20240906 | 140800 | 4157850360 | 19280 | 19280 | 19290 | 19270 | 689 |
| 316 | 20240906 | 140700 | 4144572530 | 19280 | 19280 | 19280 | 19270 | 184 |
| 317 | 20240906 | 140600 | 4141026090 | 19280 | 19300 | 19300 | 19280 | 488 |
| 318 | 20240906 | 140500 | 4131615080 | 19300 | 19290 | 19300 | 19280 | 351 |
| 319 | 20240906 | 140400 | 4124846420 | 19290 | 19290 | 19300 | 19290 | 304 |
| 320 | 20240906 | 140300 | 4118981760 | 19290 | 19300 | 19300 | 19290 | 2684 |
| 321 | 20240906 | 140200 | 4067190750 | 19300 | 19300 | 19310 | 19300 | 341 |
| 322 | 20240906 | 140100 | 4060608720 | 19310 | 19310 | 19310 | 19300 | 144 |
| 323 | 20240906 | 140000 | 4057828600 | 19310 | 19310 | 19310 | 19300 | 3139 |
| 324 | 20240906 | 135900 | 3997242300 | 19310 | 19320 | 19320 | 19310 | 57 |
| 325 | 20240906 | 135800 | 3996141420 | 19310 | 19310 | 19310 | 19300 | 91 |
| 326 | 20240906 | 135700 | 3994384530 | 19310 | 19310 | 19320 | 19310 | 486 |
| 327 | 20240906 | 135600 | 3984998290 | 19320 | 19310 | 19320 | 19310 | 188 |
| 328 | 20240906 | 135500 | 3981366570 | 19310 | 19310 | 19360 | 19300 | 572 |
| 329 | 20240906 | 135400 | 3970317810 | 19320 | 19340 | 19340 | 19320 | 865 |
| 330 | 20240906 | 135300 | 3953598640 | 19340 | 19340 | 19340 | 19330 | 123 |
| 331 | 20240906 | 135200 | 3951219920 | 19340 | 19340 | 19350 | 19340 | 31 |
| 332 | 20240906 | 135100 | 3950620180 | 19340 | 19330 | 19340 | 19330 | 179 |
| 333 | 20240906 | 135000 | 3947158460 | 19340 | 19350 | 19360 | 19340 | 80 |
| 334 | 20240906 | 134900 | 3945611160 | 19320 | 19340 | 19340 | 19320 | 217 |
| 335 | 20240906 | 134800 | 3941415590 | 19350 | 19360 | 19380 | 19350 | 470 |
| 336 | 20240906 | 134700 | 3932315360 | 19350 | 19340 | 19360 | 19340 | 355 |
| 337 | 20240906 | 134600 | 3925446820 | 19340 | 19310 | 19360 | 19310 | 1587 |
| 338 | 20240906 | 134500 | 3894768570 | 19310 | 19310 | 19310 | 19310 | 101 |
| 339 | 20240906 | 134400 | 3892818260 | 19310 | 19310 | 19320 | 19310 | 21 |
| 340 | 20240906 | 134300 | 3892412710 | 19310 | 19320 | 19320 | 19310 | 113 |
| 341 | 20240906 | 134200 | 3890229670 | 19310 | 19310 | 19320 | 19310 | 437 |
| 342 | 20240906 | 134100 | 3881787730 | 19300 | 19310 | 19310 | 19300 | 20 |
| 343 | 20240906 | 134000 | 3881401690 | 19310 | 19300 | 19320 | 19300 | 57 |
| 344 | 20240906 | 133900 | 3880301330 | 19300 | 19300 | 19300 | 19290 | 137 |
| 345 | 20240906 | 133800 | 3877657420 | 19290 | 19290 | 19300 | 19290 | 163 |
| 346 | 20240906 | 133700 | 3874511650 | 19300 | 19300 | 19300 | 19300 | 132 |
| 347 | 20240906 | 133600 | 3871964050 | 19300 | 19310 | 19320 | 19300 | 158 |
| 348 | 20240906 | 133500 | 3868913000 | 19310 | 19300 | 19320 | 19300 | 83 |
| 349 | 20240906 | 133400 | 3867310460 | 19310 | 19290 | 19320 | 19290 | 757 |
| 350 | 20240906 | 133300 | 3852697740 | 19290 | 19300 | 19300 | 19290 | 595 |
| 351 | 20240906 | 133200 | 3841214280 | 19300 | 19290 | 19300 | 19290 | 196 |
| 352 | 20240906 | 133100 | 3837431830 | 19290 | 19290 | 19300 | 19290 | 533 |
| 353 | 20240906 | 133000 | 3827146720 | 19290 | 19290 | 19300 | 19290 | 705 |
| 354 | 20240906 | 132900 | 3813547060 | 19290 | 19310 | 19310 | 19290 | 1467 |
| 355 | 20240906 | 132800 | 3785234060 | 19310 | 19300 | 19310 | 19290 | 611 |
| 356 | 20240906 | 132700 | 3773440850 | 19290 | 19290 | 19300 | 19290 | 104 |
| 357 | 20240906 | 132600 | 3771433990 | 19300 | 19290 | 19300 | 19290 | 35 |
| 358 | 20240906 | 132500 | 3770758640 | 19290 | 19280 | 19290 | 19280 | 89 |
| 359 | 20240906 | 132400 | 3769041850 | 19280 | 19280 | 19300 | 19270 | 496 |
| 360 | 20240906 | 132300 | 3759475020 | 19280 | 19280 | 19290 | 19280 | 265 |
| 361 | 20240906 | 132200 | 3754365090 | 19270 | 19290 | 19290 | 19270 | 125 |
| 362 | 20240906 | 132100 | 3751953980 | 19280 | 19280 | 19300 | 19270 | 244 |
| 363 | 20240906 | 132000 | 3747247420 | 19300 | 19280 | 19300 | 19270 | 687 |
| 364 | 20240906 | 131900 | 3734007070 | 19270 | 19270 | 19300 | 19260 | 1177 |
| 365 | 20240906 | 131800 | 3711330170 | 19270 | 19290 | 19290 | 19270 | 195 |
| 366 | 20240906 | 131700 | 3707569040 | 19280 | 19300 | 19300 | 19270 | 1348 |
| 367 | 20240906 | 131600 | 3681580530 | 19290 | 19300 | 19300 | 19290 | 120 |
| 368 | 20240906 | 131500 | 3679264780 | 19300 | 19300 | 19300 | 19290 | 722 |
| 369 | 20240906 | 131400 | 3665333330 | 19290 | 19300 | 19300 | 19290 | 82 |
| 370 | 20240906 | 131300 | 3663751370 | 19290 | 19300 | 19300 | 19290 | 86 |
| 371 | 20240906 | 131200 | 3662091960 | 19290 | 19290 | 19290 | 19290 | 76 |
| 372 | 20240906 | 131100 | 3660625920 | 19290 | 19290 | 19290 | 19280 | 883 |
| 373 | 20240906 | 131000 | 3643593540 | 19280 | 19280 | 19290 | 19280 | 276 |
| 374 | 20240906 | 130900 | 3638271570 | 19290 | 19290 | 19300 | 19280 | 316 |
| 375 | 20240906 | 130800 | 3632175000 | 19290 | 19280 | 19290 | 19280 | 809 |
| 376 | 20240906 | 130700 | 3616573540 | 19280 | 19280 | 19300 | 19280 | 354 |
| 377 | 20240906 | 130600 | 3609744890 | 19280 | 19280 | 19290 | 19280 | 67 |
| 378 | 20240906 | 130500 | 3608453100 | 19290 | 19290 | 19290 | 19280 | 1044 |
| 379 | 20240906 | 130400 | 3588316800 | 19290 | 19300 | 19300 | 19290 | 535 |
| 380 | 20240906 | 130300 | 3577996370 | 19290 | 19300 | 19300 | 19290 | 622 |
| 381 | 20240906 | 130200 | 3565997790 | 19290 | 19310 | 19310 | 19290 | 2150 |
| 382 | 20240906 | 130100 | 3524497870 | 19320 | 19320 | 19320 | 19310 | 92 |
| 383 | 20240906 | 130000 | 3522720470 | 19310 | 19310 | 19310 | 19310 | 48 |
| 384 | 20240906 | 125900 | 3521793590 | 19320 | 19320 | 19320 | 19310 | 29 |
| 385 | 20240906 | 125800 | 3521233400 | 19310 | 19310 | 19320 | 19310 | 331 |
| 386 | 20240906 | 125700 | 3514841080 | 19310 | 19320 | 19320 | 19310 | 223 |
| 387 | 20240906 | 125600 | 3510534710 | 19320 | 19310 | 19320 | 19310 | 131 |
| 388 | 20240906 | 125500 | 3508003920 | 19310 | 19310 | 19320 | 19310 | 84 |
| 389 | 20240906 | 125400 | 3506381530 | 19320 | 19320 | 19320 | 19310 | 347 |
| 390 | 20240906 | 125300 | 3499677840 | 19320 | 19310 | 19320 | 19310 | 311 |
| 391 | 20240906 | 125200 | 3493669480 | 19310 | 19310 | 19320 | 19310 | 46 |
| 392 | 20240906 | 125100 | 3492781210 | 19320 | 19320 | 19320 | 19310 | 334 |
| 393 | 20240906 | 125000 | 3486328410 | 19310 | 19320 | 19320 | 19310 | 128 |
| 394 | 20240906 | 124900 | 3483856700 | 19320 | 19330 | 19330 | 19310 | 974 |
| 395 | 20240906 | 124800 | 3465038910 | 19330 | 19330 | 19340 | 19330 | 220 |
| 396 | 20240906 | 124700 | 3460786120 | 19330 | 19330 | 19340 | 19330 | 195 |
| 397 | 20240906 | 124600 | 3457016230 | 19320 | 19330 | 19330 | 19320 | 162 |
| 398 | 20240906 | 124500 | 3453884890 | 19330 | 19340 | 19340 | 19330 | 108 |
| 399 | 20240906 | 124400 | 3451796270 | 19330 | 19350 | 19350 | 19330 | 144 |
| 400 | 20240906 | 124300 | 3449011550 | 19330 | 19360 | 19390 | 19330 | 657 |
| 401 | 20240906 | 124200 | 3436307340 | 19390 | 19360 | 19390 | 19330 | 2060 |
| 402 | 20240906 | 124100 | 3396465340 | 19350 | 19340 | 19350 | 19340 | 224 |
| 403 | 20240906 | 124000 | 3392132730 | 19330 | 19340 | 19340 | 19330 | 207 |
| 404 | 20240906 | 123900 | 3388129510 | 19340 | 19330 | 19340 | 19330 | 344 |
| 405 | 20240906 | 123800 | 3381478370 | 19330 | 19330 | 19340 | 19330 | 48 |
| 406 | 20240906 | 123700 | 3380550300 | 19330 | 19350 | 19350 | 19330 | 39 |
| 407 | 20240906 | 123600 | 3379795860 | 19350 | 19330 | 19350 | 19330 | 226 |
| 408 | 20240906 | 123500 | 3375424810 | 19330 | 19340 | 19350 | 19330 | 355 |
| 409 | 20240906 | 123400 | 3368558220 | 19340 | 19350 | 19350 | 19330 | 653 |
| 410 | 20240906 | 123300 | 3355928990 | 19350 | 19360 | 19360 | 19350 | 66 |
| 411 | 20240906 | 123200 | 3354651740 | 19360 | 19350 | 19360 | 19340 | 320 |
| 412 | 20240906 | 123100 | 3348459930 | 19350 | 19350 | 19350 | 19340 | 378 |
| 413 | 20240906 | 123000 | 3341145880 | 19350 | 19350 | 19360 | 19350 | 93 |
| 414 | 20240906 | 122900 | 3339345870 | 19350 | 19350 | 19360 | 19350 | 939 |
| 415 | 20240906 | 122800 | 3321175070 | 19360 | 19360 | 19360 | 19360 | 34 |
| 416 | 20240906 | 122700 | 3320516830 | 19360 | 19350 | 19360 | 19350 | 135 |
| 417 | 20240906 | 122600 | 3317903370 | 19360 | 19370 | 19370 | 19360 | 303 |
| 418 | 20240906 | 122500 | 3312037080 | 19360 | 19360 | 19370 | 19360 | 770 |
| 419 | 20240906 | 122400 | 3297128640 | 19350 | 19350 | 19360 | 19350 | 45 |
| 420 | 20240906 | 122300 | 3296257590 | 19350 | 19350 | 19350 | 19350 | 176 |
| 421 | 20240906 | 122200 | 3292851990 | 19360 | 19350 | 19360 | 19350 | 23 |
| 422 | 20240906 | 122100 | 3292406740 | 19360 | 19360 | 19360 | 19350 | 182 |
| 423 | 20240906 | 122000 | 3288883630 | 19360 | 19360 | 19370 | 19360 | 295 |
| 424 | 20240906 | 121900 | 3283172380 | 19360 | 19350 | 19360 | 19350 | 176 |
| 425 | 20240906 | 121800 | 3279765050 | 19360 | 19360 | 19360 | 19350 | 408 |
| 426 | 20240906 | 121700 | 3271866580 | 19350 | 19370 | 19380 | 19350 | 1178 |
| 427 | 20240906 | 121600 | 3249049060 | 19390 | 19380 | 19390 | 19370 | 124 |
| 428 | 20240906 | 121500 | 3246645760 | 19380 | 19390 | 19390 | 19380 | 48 |
| 429 | 20240906 | 121400 | 3245715330 | 19390 | 19390 | 19400 | 19390 | 126 |
| 430 | 20240906 | 121300 | 3243271660 | 19400 | 19380 | 19430 | 19380 | 226 |
| 431 | 20240906 | 121200 | 3238886390 | 19400 | 19390 | 19400 | 19380 | 338 |
| 432 | 20240906 | 121100 | 3232332690 | 19420 | 19420 | 19420 | 19380 | 549 |
| 433 | 20240906 | 121000 | 3221680450 | 19430 | 19420 | 19440 | 19420 | 528 |
| 434 | 20240906 | 120900 | 3211421460 | 19420 | 19350 | 19420 | 19350 | 926 |
| 435 | 20240906 | 120800 | 3193456550 | 19360 | 19360 | 19380 | 19350 | 107 |
| 436 | 20240906 | 120700 | 3191385060 | 19350 | 19380 | 19380 | 19330 | 1001 |
| 437 | 20240906 | 120600 | 3172012810 | 19380 | 19380 | 19420 | 19360 | 1039 |
| 438 | 20240906 | 120500 | 3151865420 | 19350 | 19360 | 19360 | 19340 | 196 |
| 439 | 20240906 | 120400 | 3148073560 | 19370 | 19330 | 19370 | 19330 | 307 |
| 440 | 20240906 | 120300 | 3142129700 | 19340 | 19330 | 19340 | 19330 | 631 |
| 441 | 20240906 | 120200 | 3129927260 | 19320 | 19320 | 19320 | 19320 | 249 |
| 442 | 20240906 | 120100 | 3125116580 | 19320 | 19330 | 19330 | 19320 | 147 |
| 443 | 20240906 | 120000 | 3122275290 | 19330 | 19330 | 19340 | 19330 | 372 |
| 444 | 20240906 | 115900 | 3115084320 | 19340 | 19330 | 19340 | 19330 | 388 |
| 445 | 20240906 | 115800 | 3107583610 | 19330 | 19330 | 19340 | 19330 | 18 |
| 446 | 20240906 | 115700 | 3107235660 | 19330 | 19340 | 19340 | 19330 | 44 |
| 447 | 20240906 | 115600 | 3106384940 | 19330 | 19330 | 19330 | 19330 | 199 |
| 448 | 20240906 | 115500 | 3102538270 | 19330 | 19340 | 19340 | 19330 | 150 |
| 449 | 20240906 | 115400 | 3099638100 | 19340 | 19340 | 19350 | 19330 | 152 |
| 450 | 20240906 | 115300 | 3096698750 | 19320 | 19320 | 19320 | 19310 | 160 |
| 451 | 20240906 | 115200 | 3093607670 | 19320 | 19310 | 19320 | 19310 | 207 |
| 452 | 20240906 | 115100 | 3089608900 | 19320 | 19330 | 19330 | 19310 | 745 |
| 453 | 20240906 | 115000 | 3075215610 | 19320 | 19330 | 19330 | 19320 | 357 |
| 454 | 20240906 | 114900 | 3068314880 | 19330 | 19330 | 19330 | 19330 | 60 |
| 455 | 20240906 | 114800 | 3067155080 | 19330 | 19330 | 19340 | 19330 | 241 |
| 456 | 20240906 | 114700 | 3062494620 | 19340 | 19340 | 19350 | 19340 | 135 |
| 457 | 20240906 | 114600 | 3059883500 | 19340 | 19340 | 19350 | 19340 | 59 |
| 458 | 20240906 | 114500 | 3058742180 | 19340 | 19340 | 19350 | 19340 | 18 |
| 459 | 20240906 | 114400 | 3058394040 | 19330 | 19330 | 19340 | 19330 | 287 |
| 460 | 20240906 | 114300 | 3052844190 | 19360 | 19350 | 19360 | 19320 | 424 |
| 461 | 20240906 | 114200 | 3044640610 | 19330 | 19320 | 19330 | 19320 | 16 |
| 462 | 20240906 | 114100 | 3044331400 | 19320 | 19320 | 19320 | 19310 | 95 |
| 463 | 20240906 | 114000 | 3042496030 | 19310 | 19320 | 19320 | 19300 | 416 |
| 464 | 20240906 | 113900 | 3034460700 | 19320 | 19350 | 19350 | 19320 | 767 |
| 465 | 20240906 | 113800 | 3019631700 | 19350 | 19360 | 19360 | 19350 | 122 |
| 466 | 20240906 | 113700 | 3017270820 | 19360 | 19340 | 19360 | 19340 | 205 |
| 467 | 20240906 | 113600 | 3013303150 | 19340 | 19340 | 19340 | 19330 | 135 |
| 468 | 20240906 | 113500 | 3010692590 | 19350 | 19360 | 19360 | 19330 | 577 |
| 469 | 20240906 | 113400 | 2999528530 | 19360 | 19380 | 19380 | 19350 | 608 |
| 470 | 20240906 | 113300 | 2987755410 | 19380 | 19430 | 19430 | 19380 | 244 |
| 471 | 20240906 | 113200 | 2983025940 | 19380 | 19390 | 19390 | 19380 | 336 |
| 472 | 20240906 | 113100 | 2976511090 | 19390 | 19370 | 19400 | 19370 | 161 |
| 473 | 20240906 | 113000 | 2973391010 | 19370 | 19380 | 19380 | 19360 | 129 |
| 474 | 20240906 | 112900 | 2970892350 | 19380 | 19400 | 19400 | 19380 | 296 |
| 475 | 20240906 | 112800 | 2965154500 | 19400 | 19400 | 19400 | 19390 | 281 |
| 476 | 20240906 | 112700 | 2959703370 | 19400 | 19400 | 19400 | 19390 | 35 |
| 477 | 20240906 | 112600 | 2959024440 | 19400 | 19400 | 19400 | 19390 | 177 |
| 478 | 20240906 | 112500 | 2955590750 | 19390 | 19450 | 19470 | 19390 | 155 |
| 479 | 20240906 | 112400 | 2952578720 | 19470 | 19460 | 19470 | 19390 | 166 |
| 480 | 20240906 | 112300 | 2949358800 | 19410 | 19430 | 19430 | 19400 | 798 |
| 481 | 20240906 | 112200 | 2933871570 | 19430 | 19430 | 19440 | 19430 | 239 |
| 482 | 20240906 | 112100 | 2929226990 | 19440 | 19440 | 19450 | 19440 | 206 |
| 483 | 20240906 | 112000 | 2925221880 | 19480 | 19440 | 19490 | 19420 | 190 |
| 484 | 20240906 | 111900 | 2921529930 | 19500 | 19430 | 19500 | 19420 | 94 |
| 485 | 20240906 | 111800 | 2919703160 | 19410 | 19390 | 19410 | 19390 | 501 |
| 486 | 20240906 | 111700 | 2909985110 | 19380 | 19400 | 19410 | 19380 | 144 |
| 487 | 20240906 | 111600 | 2907191640 | 19400 | 19410 | 19410 | 19400 | 273 |
| 488 | 20240906 | 111500 | 2901893000 | 19420 | 19450 | 19450 | 19410 | 397 |
| 489 | 20240906 | 111400 | 2894177820 | 19440 | 19440 | 19440 | 19440 | 22 |
| 490 | 20240906 | 111300 | 2893750140 | 19440 | 19480 | 19500 | 19440 | 246 |
| 491 | 20240906 | 111200 | 2888956470 | 19470 | 19480 | 19480 | 19470 | 132 |
| 492 | 20240906 | 111100 | 2886385300 | 19530 | 19470 | 19530 | 19470 | 27 |
| 493 | 20240906 | 111000 | 2885859310 | 19540 | 19530 | 19540 | 19430 | 34 |
| 494 | 20240906 | 110900 | 2885197050 | 19470 | 19490 | 19490 | 19460 | 279 |
| 495 | 20240906 | 110800 | 2879763400 | 19480 | 19500 | 19530 | 19470 | 322 |
| 496 | 20240906 | 110700 | 2873481280 | 19540 | 19460 | 19540 | 19460 | 249 |
| 497 | 20240906 | 110600 | 2868626850 | 19480 | 19500 | 19510 | 19470 | 244 |
| 498 | 20240906 | 110500 | 2863873760 | 19460 | 19550 | 19550 | 19460 | 294 |
| 499 | 20240906 | 110400 | 2858142450 | 19580 | 19500 | 19580 | 19480 | 2132 |
| 500 | 20240906 | 110300 | 2816504390 | 19530 | 19450 | 19530 | 19400 | 1747 |
| 501 | 20240906 | 110200 | 2782476420 | 19400 | 19360 | 19410 | 19360 | 117 |
| 502 | 20240906 | 110100 | 2780207120 | 19420 | 19350 | 19420 | 19350 | 434 |
| 503 | 20240906 | 110000 | 2771788260 | 19340 | 19370 | 19370 | 19340 | 326 |
| 504 | 20240906 | 105900 | 2765481350 | 19380 | 19370 | 19380 | 19370 | 124 |
| 505 | 20240906 | 105800 | 2763078540 | 19370 | 19350 | 19390 | 19350 | 186 |
| 506 | 20240906 | 105700 | 2759475990 | 19400 | 19390 | 19400 | 19350 | 929 |
| 507 | 20240906 | 105600 | 2741481420 | 19390 | 19390 | 19400 | 19380 | 143 |
| 508 | 20240906 | 105500 | 2738709170 | 19390 | 19430 | 19440 | 19390 | 3089 |
| 509 | 20240906 | 105400 | 2678765580 | 19440 | 19450 | 19460 | 19440 | 805 |
| 510 | 20240906 | 105300 | 2663112080 | 19480 | 19470 | 19480 | 19440 | 1575 |
| 511 | 20240906 | 105200 | 2632466850 | 19460 | 19450 | 19480 | 19440 | 495 |
| 512 | 20240906 | 105100 | 2622835840 | 19450 | 19460 | 19490 | 19430 | 260 |
| 513 | 20240906 | 105000 | 2617776430 | 19450 | 19410 | 19480 | 19400 | 1441 |
| 514 | 20240906 | 104900 | 2589743940 | 19400 | 19370 | 19400 | 19370 | 387 |
| 515 | 20240906 | 104800 | 2582242040 | 19360 | 19380 | 19380 | 19360 | 320 |
| 516 | 20240906 | 104700 | 2576045730 | 19370 | 19400 | 19400 | 19370 | 1307 |
| 517 | 20240906 | 104600 | 2550720050 | 19400 | 19390 | 19410 | 19380 | 390 |
| 518 | 20240906 | 104500 | 2543156840 | 19400 | 19390 | 19410 | 19390 | 445 |
| 519 | 20240906 | 104400 | 2534525310 | 19390 | 19360 | 19390 | 19360 | 350 |
| 520 | 20240906 | 104300 | 2527744400 | 19350 | 19330 | 19380 | 19330 | 377 |
| 521 | 20240906 | 104200 | 2520449660 | 19320 | 19320 | 19320 | 19300 | 283 |
| 522 | 20240906 | 104100 | 2514985790 | 19330 | 19350 | 19370 | 19310 | 514 |
| 523 | 20240906 | 104000 | 2505048610 | 19350 | 19320 | 19360 | 19320 | 349 |
| 524 | 20240906 | 103900 | 2498302000 | 19320 | 19300 | 19330 | 19260 | 2362 |
| 525 | 20240906 | 103800 | 2452762860 | 19320 | 19300 | 19320 | 19290 | 581 |
| 526 | 20240906 | 103700 | 2441543230 | 19290 | 19290 | 19310 | 19280 | 502 |
| 527 | 20240906 | 103600 | 2431854860 | 19290 | 19310 | 19310 | 19290 | 938 |
| 528 | 20240906 | 103500 | 2413752140 | 19310 | 19340 | 19350 | 19310 | 640 |
| 529 | 20240906 | 103400 | 2401386300 | 19340 | 19330 | 19340 | 19330 | 267 |
| 530 | 20240906 | 103300 | 2396224680 | 19330 | 19330 | 19350 | 19330 | 226 |
| 531 | 20240906 | 103200 | 2391854550 | 19330 | 19340 | 19340 | 19330 | 286 |
| 532 | 20240906 | 103100 | 2386323980 | 19340 | 19350 | 19350 | 19330 | 313 |
| 533 | 20240906 | 103000 | 2380269670 | 19340 | 19360 | 19370 | 19340 | 891 |
| 534 | 20240906 | 102900 | 2363029510 | 19360 | 19360 | 19410 | 19360 | 413 |
| 535 | 20240906 | 102800 | 2355026040 | 19360 | 19400 | 19410 | 19360 | 233 |
| 536 | 20240906 | 102700 | 2350511720 | 19400 | 19340 | 19400 | 19330 | 421 |
| 537 | 20240906 | 102600 | 2342362330 | 19340 | 19340 | 19390 | 19340 | 329 |
| 538 | 20240906 | 102500 | 2335998520 | 19340 | 19390 | 19390 | 19340 | 212 |
| 539 | 20240906 | 102400 | 2331895090 | 19390 | 19400 | 19430 | 19390 | 1200 |
| 540 | 20240906 | 102300 | 2308598390 | 19400 | 19370 | 19410 | 19370 | 825 |
| 541 | 20240906 | 102200 | 2292602880 | 19390 | 19420 | 19420 | 19390 | 319 |
| 542 | 20240906 | 102100 | 2286416160 | 19390 | 19330 | 19390 | 19330 | 1224 |
| 543 | 20240906 | 102000 | 2262708810 | 19350 | 19330 | 19350 | 19320 | 397 |
| 544 | 20240906 | 101900 | 2255034320 | 19330 | 19320 | 19330 | 19320 | 322 |
| 545 | 20240906 | 101800 | 2248811300 | 19320 | 19330 | 19330 | 19300 | 338 |
| 546 | 20240906 | 101700 | 2242284360 | 19320 | 19320 | 19350 | 19270 | 1699 |
| 547 | 20240906 | 101600 | 2209469470 | 19310 | 19280 | 19320 | 19270 | 310 |
| 548 | 20240906 | 101500 | 2203490980 | 19270 | 19340 | 19340 | 19270 | 632 |
| 549 | 20240906 | 101400 | 2191293460 | 19350 | 19310 | 19350 | 19310 | 669 |
| 550 | 20240906 | 101300 | 2178360570 | 19320 | 19330 | 19340 | 19310 | 832 |
| 551 | 20240906 | 101200 | 2162278190 | 19330 | 19330 | 19350 | 19330 | 322 |
| 552 | 20240906 | 101100 | 2156052900 | 19310 | 19340 | 19350 | 19310 | 603 |
| 553 | 20240906 | 101000 | 2144399900 | 19350 | 19280 | 19350 | 19260 | 1443 |
| 554 | 20240906 | 100900 | 2116544860 | 19260 | 19300 | 19300 | 19240 | 3455 |
| 555 | 20240906 | 100800 | 2049971450 | 19310 | 19370 | 19380 | 19310 | 3673 |
| 556 | 20240906 | 100700 | 1978894860 | 19370 | 19380 | 19380 | 19360 | 988 |
| 557 | 20240906 | 100600 | 1959757880 | 19380 | 19380 | 19380 | 19360 | 1357 |
| 558 | 20240906 | 100500 | 1933482500 | 19380 | 19430 | 19430 | 19380 | 1995 |
| 559 | 20240906 | 100400 | 1894768440 | 19430 | 19440 | 19440 | 19420 | 951 |
| 560 | 20240906 | 100300 | 1876290160 | 19430 | 19460 | 19460 | 19430 | 2270 |
| 561 | 20240906 | 100200 | 1832152520 | 19460 | 19470 | 19480 | 19450 | 2829 |
| 562 | 20240906 | 100100 | 1777093670 | 19510 | 19520 | 19550 | 19470 | 4692 |
| 563 | 20240906 | 100000 | 1685595390 | 19530 | 19560 | 19570 | 19530 | 1612 |
| 564 | 20240906 | 095900 | 1654080800 | 19560 | 19570 | 19570 | 19550 | 672 |
| 565 | 20240906 | 095800 | 1640941880 | 19560 | 19570 | 19600 | 19560 | 181 |
| 566 | 20240906 | 095700 | 1637398120 | 19560 | 19600 | 19600 | 19560 | 978 |
| 567 | 20240906 | 095600 | 1618254230 | 19600 | 19660 | 19660 | 19600 | 70 |
| 568 | 20240906 | 095500 | 1616880660 | 19670 | 19680 | 19690 | 19670 | 454 |
| 569 | 20240906 | 095400 | 1607945630 | 19680 | 19640 | 19680 | 19640 | 231 |
| 570 | 20240906 | 095300 | 1603406200 | 19640 | 19640 | 19640 | 19640 | 40 |
| 571 | 20240906 | 095200 | 1602620600 | 19640 | 19580 | 19640 | 19580 | 12 |
| 572 | 20240906 | 095100 | 1602385550 | 19650 | 19650 | 19650 | 19570 | 53 |
| 573 | 20240906 | 095000 | 1601344180 | 19650 | 19540 | 19650 | 19520 | 1266 |
| 574 | 20240906 | 094900 | 1576566830 | 19550 | 19570 | 19570 | 19540 | 341 |
| 575 | 20240906 | 094800 | 1569901090 | 19580 | 19570 | 19580 | 19560 | 35 |
| 576 | 20240906 | 094700 | 1569216420 | 19570 | 19610 | 19660 | 19570 | 203 |
| 577 | 20240906 | 094600 | 1565237360 | 19600 | 19610 | 19620 | 19600 | 340 |
| 578 | 20240906 | 094500 | 1558572950 | 19620 | 19660 | 19660 | 19620 | 251 |
| 579 | 20240906 | 094400 | 1553645050 | 19680 | 19760 | 19770 | 19680 | 368 |
| 580 | 20240906 | 094300 | 1546393080 | 19700 | 19770 | 19770 | 19690 | 562 |
| 581 | 20240906 | 094200 | 1535320850 | 19790 | 19700 | 19790 | 19660 | 226 |
| 582 | 20240906 | 094100 | 1530853680 | 19700 | 19660 | 19700 | 19610 | 757 |
| 583 | 20240906 | 094000 | 1515955090 | 19660 | 19700 | 19700 | 19600 | 177 |
| 584 | 20240906 | 093900 | 1512481160 | 19700 | 19600 | 19700 | 19580 | 2652 |
| 585 | 20240906 | 093800 | 1460495610 | 19600 | 19520 | 19660 | 19520 | 561 |
| 586 | 20240906 | 093700 | 1449508240 | 19520 | 19570 | 19570 | 19520 | 2150 |
| 587 | 20240906 | 093600 | 1407517200 | 19580 | 19610 | 19610 | 19560 | 1911 |
| 588 | 20240906 | 093500 | 1370070320 | 19620 | 19640 | 19650 | 19580 | 2311 |
| 589 | 20240906 | 093400 | 1324759050 | 19660 | 19680 | 19680 | 19620 | 2471 |
| 590 | 20240906 | 093300 | 1276224920 | 19670 | 19700 | 19700 | 19670 | 492 |
| 591 | 20240906 | 093200 | 1266546240 | 19770 | 19700 | 19770 | 19700 | 793 |
| 592 | 20240906 | 093100 | 1250916670 | 19720 | 19780 | 19780 | 19720 | 57 |
| 593 | 20240906 | 093000 | 1249792200 | 19780 | 19660 | 19780 | 19650 | 863 |
| 594 | 20240906 | 092900 | 1232804060 | 19650 | 19670 | 19720 | 19650 | 1010 |
| 595 | 20240906 | 092800 | 1212948260 | 19690 | 19690 | 19690 | 19650 | 3051 |
| 596 | 20240906 | 092700 | 1152944010 | 19710 | 19720 | 19720 | 19700 | 1284 |
| 597 | 20240906 | 092600 | 1127646880 | 19720 | 19730 | 19730 | 19700 | 1023 |
| 598 | 20240906 | 092500 | 1107480140 | 19780 | 19720 | 19780 | 19720 | 866 |
| 599 | 20240906 | 092400 | 1090359800 | 19720 | 19790 | 19790 | 19710 | 5850 |
| 600 | 20240906 | 092300 | 975055120 | 19710 | 19720 | 19790 | 19660 | 3231 |
| 601 | 20240906 | 092200 | 911405260 | 19730 | 19820 | 19840 | 19720 | 4103 |
| 602 | 20240906 | 092100 | 830250220 | 19830 | 19840 | 19850 | 19800 | 1900 |
| 603 | 20240906 | 092000 | 792597590 | 19850 | 19930 | 19930 | 19850 | 2992 |
| 604 | 20240906 | 091900 | 733105470 | 19880 | 19930 | 19930 | 19810 | 1094 |
| 605 | 20240906 | 091800 | 711412280 | 19930 | 19850 | 19930 | 19810 | 1462 |
| 606 | 20240906 | 091700 | 682345280 | 19850 | 19850 | 19850 | 19810 | 5182 |
| 607 | 20240906 | 091600 | 579613910 | 19900 | 19900 | 19900 | 19840 | 1145 |
| 608 | 20240906 | 091500 | 556872600 | 19940 | 19880 | 19970 | 19880 | 1042 |
| 609 | 20240906 | 091400 | 536154190 | 19970 | 19900 | 19970 | 19860 | 2042 |
| 610 | 20240906 | 091300 | 495575300 | 19910 | 19950 | 20000 | 19910 | 2028 |
| 611 | 20240906 | 091200 | 455132040 | 19950 | 20000 | 20000 | 19950 | 1304 |
| 612 | 20240906 | 091100 | 429104130 | 19960 | 20100 | 20100 | 19960 | 675 |
| 613 | 20240906 | 091000 | 415609050 | 20000 | 19990 | 20100 | 19980 | 630 |
| 614 | 20240906 | 090900 | 402981490 | 20100 | 20000 | 20100 | 19990 | 367 |
| 615 | 20240906 | 090800 | 395633880 | 19960 | 19950 | 20050 | 19940 | 1942 |
| 616 | 20240906 | 090700 | 356765020 | 19970 | 20050 | 20100 | 19960 | 1710 |
| 617 | 20240906 | 090600 | 322568890 | 20050 | 20050 | 20100 | 19990 | 1617 |
| 618 | 20240906 | 090500 | 290196710 | 20000 | 20050 | 20050 | 19980 | 1850 |
| 619 | 20240906 | 090400 | 253196740 | 20050 | 20050 | 20050 | 20050 | 256 |
| 620 | 20240906 | 090300 | 248063940 | 20000 | 20000 | 20150 | 20000 | 888 |
| 621 | 20240906 | 090200 | 230269040 | 20000 | 20050 | 20050 | 19950 | 1526 |
| 622 | 20240906 | 090100 | 199797650 | 20050 | 20000 | 20050 | 19960 | 1571 |
| 623 | 20240906 | 090000 | 168359030 | 20000 | 20000 | 20100 | 19950 | 8350 |