33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 192100 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 4408 |
| 3 | 20240909 | 192000 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 4 | 20240909 | 191900 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 5 | 20240909 | 191800 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 6 | 20240909 | 191700 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 7 | 20240909 | 191600 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 8 | 20240909 | 191500 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 9 | 20240909 | 191400 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 10 | 20240909 | 191300 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 11 | 20240909 | 191200 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 12 | 20240909 | 191100 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 13 | 20240909 | 191000 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 14 | 20240909 | 190900 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 15 | 20240909 | 190800 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 16 | 20240909 | 190700 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 17 | 20240909 | 190600 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 18 | 20240909 | 190500 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 19 | 20240909 | 190400 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 20 | 20240909 | 190300 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 21 | 20240909 | 190200 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 22 | 20240909 | 190100 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 23 | 20240909 | 190000 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 24 | 20240909 | 185900 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 25 | 20240909 | 185800 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 26 | 20240909 | 185700 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 27 | 20240909 | 185600 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 28 | 20240909 | 185500 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 29 | 20240909 | 185400 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 30 | 20240909 | 185300 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 31 | 20240909 | 185200 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 32 | 20240909 | 185100 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 4408 |
| 33 | 20240909 | 185000 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 34 | 20240909 | 184900 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 35 | 20240909 | 184800 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 36 | 20240909 | 184700 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 37 | 20240909 | 184600 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 38 | 20240909 | 184500 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 39 | 20240909 | 184400 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 40 | 20240909 | 184300 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 41 | 20240909 | 184200 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 42 | 20240909 | 184100 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 43 | 20240909 | 184000 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 44 | 20240909 | 183900 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 45 | 20240909 | 183800 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 46 | 20240909 | 183700 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 47 | 20240909 | 183600 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 48 | 20240909 | 183500 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 49 | 20240909 | 183400 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 50 | 20240909 | 183300 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 51 | 20240909 | 183200 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 52 | 20240909 | 183100 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 53 | 20240909 | 183000 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 54 | 20240909 | 182900 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 55 | 20240909 | 182800 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 56 | 20240909 | 182700 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 57 | 20240909 | 182600 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 58 | 20240909 | 182500 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 59 | 20240909 | 182400 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 60 | 20240909 | 182300 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 61 | 20240909 | 182200 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 62 | 20240909 | 182100 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 4408 |
| 63 | 20240909 | 182000 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 64 | 20240909 | 181900 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 65 | 20240909 | 181800 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 66 | 20240909 | 181700 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 67 | 20240909 | 181600 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 68 | 20240909 | 181500 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 69 | 20240909 | 181400 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 70 | 20240909 | 181300 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 71 | 20240909 | 181200 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 72 | 20240909 | 181100 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 73 | 20240909 | 181000 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 74 | 20240909 | 180900 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 75 | 20240909 | 180800 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 76 | 20240909 | 180700 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 77 | 20240909 | 180600 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 78 | 20240909 | 180500 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 79 | 20240909 | 180400 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 80 | 20240909 | 180300 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 81 | 20240909 | 180200 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 82 | 20240909 | 180100 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 83 | 20240909 | 180000 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 84 | 20240909 | 175900 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 85 | 20240909 | 175800 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 86 | 20240909 | 175700 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 87 | 20240909 | 175600 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 88 | 20240909 | 175500 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 89 | 20240909 | 175400 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 90 | 20240909 | 175300 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 91 | 20240909 | 175200 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 92 | 20240909 | 175100 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 4408 |
| 93 | 20240909 | 175000 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 94 | 20240909 | 174900 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 95 | 20240909 | 174800 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 96 | 20240909 | 174700 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 97 | 20240909 | 174600 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 98 | 20240909 | 174500 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 99 | 20240909 | 174400 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 100 | 20240909 | 174300 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 101 | 20240909 | 174200 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 102 | 20240909 | 174100 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 103 | 20240909 | 174000 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 104 | 20240909 | 173900 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 105 | 20240909 | 173800 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 106 | 20240909 | 173700 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 107 | 20240909 | 173600 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 108 | 20240909 | 173500 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 109 | 20240909 | 173400 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 110 | 20240909 | 173300 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 111 | 20240909 | 173200 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 112 | 20240909 | 173100 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 113 | 20240909 | 173000 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 114 | 20240909 | 172900 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 115 | 20240909 | 172800 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 116 | 20240909 | 172700 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 117 | 20240909 | 172600 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 118 | 20240909 | 172500 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 119 | 20240909 | 172400 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 120 | 20240909 | 172300 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 121 | 20240909 | 172200 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 122 | 20240909 | 172100 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 4408 |
| 123 | 20240909 | 172000 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 124 | 20240909 | 171900 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 125 | 20240909 | 171800 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 126 | 20240909 | 171700 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 127 | 20240909 | 171600 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 128 | 20240909 | 171500 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 129 | 20240909 | 171400 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 130 | 20240909 | 171300 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 131 | 20240909 | 171200 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 132 | 20240909 | 171100 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 133 | 20240909 | 171000 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 134 | 20240909 | 170900 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 135 | 20240909 | 170800 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 136 | 20240909 | 170700 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 137 | 20240909 | 170600 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 138 | 20240909 | 170500 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 139 | 20240909 | 170400 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 140 | 20240909 | 170300 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 141 | 20240909 | 170200 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 142 | 20240909 | 170100 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 143 | 20240909 | 170000 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 144 | 20240909 | 165900 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 145 | 20240909 | 165800 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 146 | 20240909 | 165700 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 147 | 20240909 | 165600 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 148 | 20240909 | 165500 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 149 | 20240909 | 165400 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 150 | 20240909 | 165300 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 151 | 20240909 | 165200 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 152 | 20240909 | 165100 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 4408 |
| 153 | 20240909 | 165000 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 154 | 20240909 | 164900 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 155 | 20240909 | 164800 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 156 | 20240909 | 164700 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 157 | 20240909 | 164600 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 158 | 20240909 | 164500 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 159 | 20240909 | 164400 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 160 | 20240909 | 164300 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 161 | 20240909 | 164200 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 162 | 20240909 | 164100 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 163 | 20240909 | 164000 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 164 | 20240909 | 163900 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 165 | 20240909 | 163800 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 166 | 20240909 | 163700 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 167 | 20240909 | 163600 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 168 | 20240909 | 163500 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 169 | 20240909 | 163400 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 170 | 20240909 | 163300 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 171 | 20240909 | 163200 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 172 | 20240909 | 163100 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 173 | 20240909 | 163000 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 174 | 20240909 | 162900 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 175 | 20240909 | 162800 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 176 | 20240909 | 162700 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 177 | 20240909 | 162600 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 178 | 20240909 | 162500 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 179 | 20240909 | 162400 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 180 | 20240909 | 162300 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 181 | 20240909 | 162200 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 182 | 20240909 | 162100 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 4408 |
| 183 | 20240909 | 162000 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 184 | 20240909 | 161900 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 185 | 20240909 | 161800 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 186 | 20240909 | 161700 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 187 | 20240909 | 161600 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 188 | 20240909 | 161500 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 189 | 20240909 | 161400 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 190 | 20240909 | 161300 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 191 | 20240909 | 161200 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 192 | 20240909 | 161100 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 193 | 20240909 | 161000 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 194 | 20240909 | 160900 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 195 | 20240909 | 160800 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 196 | 20240909 | 160700 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 197 | 20240909 | 160600 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 198 | 20240909 | 160500 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 199 | 20240909 | 160400 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 200 | 20240909 | 160300 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 201 | 20240909 | 160200 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 202 | 20240909 | 160100 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 203 | 20240909 | 160000 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 204 | 20240909 | 155900 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 205 | 20240909 | 155800 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 206 | 20240909 | 155700 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 207 | 20240909 | 155600 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 208 | 20240909 | 155500 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 209 | 20240909 | 155400 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 210 | 20240909 | 155300 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 211 | 20240909 | 155200 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 212 | 20240909 | 155100 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 4408 |
| 213 | 20240909 | 155000 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 214 | 20240909 | 154900 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 215 | 20240909 | 154800 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 216 | 20240909 | 154700 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 217 | 20240909 | 154600 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 218 | 20240909 | 154500 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 219 | 20240909 | 154400 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 220 | 20240909 | 154300 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 221 | 20240909 | 154200 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 222 | 20240909 | 154100 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 223 | 20240909 | 154000 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 224 | 20240909 | 153900 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 225 | 20240909 | 153800 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 226 | 20240909 | 153700 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 227 | 20240909 | 153600 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 228 | 20240909 | 153500 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 229 | 20240909 | 153400 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 230 | 20240909 | 153300 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 231 | 20240909 | 153200 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 232 | 20240909 | 153100 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 0 |
| 233 | 20240909 | 153000 | 5391555120 | 19880 | 19880 | 19880 | 19880 | 4408 |
| 234 | 20240909 | 152900 | 5303924080 | 19920 | 19920 | 19920 | 19920 | 0 |
| 235 | 20240909 | 152800 | 5303924080 | 19920 | 19920 | 19920 | 19920 | 0 |
| 236 | 20240909 | 152700 | 5303924080 | 19920 | 19920 | 19920 | 19920 | 0 |
| 237 | 20240909 | 152600 | 5303924080 | 19920 | 19920 | 19920 | 19920 | 0 |
| 238 | 20240909 | 152500 | 5303924080 | 19920 | 19920 | 19920 | 19920 | 0 |
| 239 | 20240909 | 152400 | 5303924080 | 19920 | 19920 | 19920 | 19920 | 0 |
| 240 | 20240909 | 152300 | 5303924080 | 19920 | 19920 | 19920 | 19920 | 0 |
| 241 | 20240909 | 152200 | 5303924080 | 19920 | 19920 | 19920 | 19920 | 0 |
| 242 | 20240909 | 152100 | 5303924080 | 19920 | 19920 | 19920 | 19920 | 0 |
| 243 | 20240909 | 152000 | 5303924080 | 19920 | 19920 | 19920 | 19920 | 0 |
| 244 | 20240909 | 151900 | 5303924080 | 19920 | 19890 | 19920 | 19890 | 809 |
| 245 | 20240909 | 151800 | 5287826780 | 19900 | 19920 | 19920 | 19900 | 614 |
| 246 | 20240909 | 151700 | 5275607150 | 19920 | 19900 | 19920 | 19900 | 143 |
| 247 | 20240909 | 151600 | 5272759440 | 19910 | 19890 | 19910 | 19880 | 1678 |
| 248 | 20240909 | 151500 | 5239396540 | 19910 | 19920 | 19930 | 19900 | 624 |
| 249 | 20240909 | 151400 | 5226972090 | 19920 | 19930 | 19930 | 19910 | 199 |
| 250 | 20240909 | 151300 | 5223008260 | 19930 | 19880 | 19930 | 19880 | 195 |
| 251 | 20240909 | 151200 | 5219125560 | 19870 | 19890 | 19930 | 19870 | 261 |
| 252 | 20240909 | 151100 | 5213935320 | 19900 | 19930 | 19950 | 19900 | 1025 |
| 253 | 20240909 | 151000 | 5193519880 | 19940 | 19990 | 20000 | 19940 | 647 |
| 254 | 20240909 | 150900 | 5180597250 | 19990 | 19990 | 20000 | 19990 | 128 |
| 255 | 20240909 | 150800 | 5178038060 | 20000 | 19960 | 20000 | 19960 | 627 |
| 256 | 20240909 | 150700 | 5165502930 | 19970 | 19940 | 19970 | 19940 | 338 |
| 257 | 20240909 | 150600 | 5158761440 | 19940 | 19950 | 19970 | 19940 | 355 |
| 258 | 20240909 | 150500 | 5151679160 | 19950 | 19970 | 19970 | 19950 | 45 |
| 259 | 20240909 | 150400 | 5150781000 | 19950 | 19950 | 19950 | 19940 | 24 |
| 260 | 20240909 | 150300 | 5150302320 | 19950 | 19920 | 19950 | 19910 | 588 |
| 261 | 20240909 | 150200 | 5138579090 | 19920 | 19940 | 19940 | 19910 | 404 |
| 262 | 20240909 | 150100 | 5130523730 | 19940 | 19920 | 19940 | 19910 | 431 |
| 263 | 20240909 | 150000 | 5121932470 | 19940 | 19950 | 19950 | 19930 | 515 |
| 264 | 20240909 | 145900 | 5111666390 | 19950 | 19930 | 19950 | 19930 | 85 |
| 265 | 20240909 | 145800 | 5109971450 | 19940 | 19940 | 19950 | 19930 | 42 |
| 266 | 20240909 | 145700 | 5109134170 | 19940 | 19940 | 19940 | 19930 | 55 |
| 267 | 20240909 | 145600 | 5108037920 | 19940 | 19920 | 19940 | 19920 | 41 |
| 268 | 20240909 | 145500 | 5107220620 | 19920 | 19920 | 19940 | 19920 | 658 |
| 269 | 20240909 | 145400 | 5094109020 | 19920 | 19870 | 19920 | 19870 | 267 |
| 270 | 20240909 | 145300 | 5088793930 | 19860 | 19920 | 19920 | 19860 | 363 |
| 271 | 20240909 | 145200 | 5081566660 | 19910 | 19920 | 19930 | 19910 | 137 |
| 272 | 20240909 | 145100 | 5078837740 | 19920 | 19920 | 19930 | 19910 | 252 |
| 273 | 20240909 | 145000 | 5073818890 | 19910 | 19890 | 19910 | 19850 | 255 |
| 274 | 20240909 | 144900 | 5068750250 | 19830 | 19870 | 19900 | 19830 | 1454 |
| 275 | 20240909 | 144800 | 5039892200 | 19900 | 19900 | 19900 | 19880 | 441 |
| 276 | 20240909 | 144700 | 5031117660 | 19890 | 19930 | 19940 | 19890 | 448 |
| 277 | 20240909 | 144600 | 5022204880 | 19950 | 19930 | 19970 | 19900 | 1807 |
| 278 | 20240909 | 144500 | 4986235770 | 19970 | 20000 | 20000 | 19940 | 6646 |
| 279 | 20240909 | 144400 | 4853328930 | 20050 | 20050 | 20050 | 20000 | 408 |
| 280 | 20240909 | 144300 | 4845151430 | 20000 | 20050 | 20050 | 20000 | 181 |
| 281 | 20240909 | 144200 | 4841523030 | 20050 | 20050 | 20050 | 20000 | 353 |
| 282 | 20240909 | 144100 | 4834455280 | 20050 | 20050 | 20050 | 20000 | 69 |
| 283 | 20240909 | 144000 | 4833074780 | 20050 | 20100 | 20100 | 20000 | 627 |
| 284 | 20240909 | 143900 | 4820506980 | 20000 | 20100 | 20100 | 20000 | 395 |
| 285 | 20240909 | 143800 | 4812597480 | 20100 | 20050 | 20100 | 20000 | 420 |
| 286 | 20240909 | 143700 | 4804179430 | 20100 | 20050 | 20100 | 20050 | 126 |
| 287 | 20240909 | 143600 | 4801648030 | 20100 | 20050 | 20100 | 20050 | 114 |
| 288 | 20240909 | 143500 | 4799362280 | 20050 | 20100 | 20100 | 20000 | 199 |
| 289 | 20240909 | 143400 | 4795368880 | 20050 | 20000 | 20100 | 20000 | 414 |
| 290 | 20240909 | 143300 | 4787050580 | 20050 | 20050 | 20050 | 20000 | 30 |
| 291 | 20240909 | 143200 | 4786449130 | 20000 | 20100 | 20100 | 20000 | 58 |
| 292 | 20240909 | 143100 | 4785287130 | 20000 | 20100 | 20100 | 20000 | 708 |
| 293 | 20240909 | 143000 | 4771102880 | 20050 | 20150 | 20150 | 20050 | 746 |
| 294 | 20240909 | 142900 | 4756088830 | 20100 | 20050 | 20150 | 20050 | 530 |
| 295 | 20240909 | 142800 | 4745436080 | 20050 | 20200 | 20200 | 20050 | 1274 |
| 296 | 20240909 | 142700 | 4719795730 | 20150 | 20150 | 20200 | 20150 | 2678 |
| 297 | 20240909 | 142600 | 4665833830 | 20100 | 20100 | 20150 | 20100 | 51 |
| 298 | 20240909 | 142500 | 4664808080 | 20100 | 20100 | 20150 | 20100 | 292 |
| 299 | 20240909 | 142400 | 4658935280 | 20150 | 20100 | 20150 | 20100 | 118 |
| 300 | 20240909 | 142300 | 4656562680 | 20100 | 20050 | 20150 | 20050 | 31 |
| 301 | 20240909 | 142200 | 4655939580 | 20050 | 20050 | 20100 | 20050 | 172 |
| 302 | 20240909 | 142100 | 4652490680 | 20050 | 20050 | 20100 | 20000 | 211 |
| 303 | 20240909 | 142000 | 4648256580 | 20050 | 20100 | 20100 | 20050 | 126 |
| 304 | 20240909 | 141900 | 4645726730 | 20100 | 20050 | 20100 | 20000 | 343 |
| 305 | 20240909 | 141800 | 4638852530 | 20000 | 20050 | 20100 | 20000 | 551 |
| 306 | 20240909 | 141700 | 4627788530 | 20000 | 20000 | 20050 | 20000 | 2020 |
| 307 | 20240909 | 141600 | 4587388280 | 20000 | 20150 | 20150 | 20000 | 928 |
| 308 | 20240909 | 141500 | 4568763830 | 20150 | 20150 | 20200 | 20100 | 992 |
| 309 | 20240909 | 141400 | 4548774630 | 20200 | 20200 | 20200 | 20150 | 173 |
| 310 | 20240909 | 141300 | 4545280680 | 20150 | 20200 | 20200 | 20150 | 242 |
| 311 | 20240909 | 141200 | 4540396230 | 20150 | 20200 | 20200 | 20150 | 131 |
| 312 | 20240909 | 141100 | 4537751580 | 20150 | 20200 | 20200 | 20150 | 126 |
| 313 | 20240909 | 141000 | 4535212430 | 20200 | 20150 | 20200 | 20100 | 1322 |
| 314 | 20240909 | 140900 | 4508561230 | 20100 | 19950 | 20100 | 19950 | 7752 |
| 315 | 20240909 | 140800 | 4353471150 | 19940 | 19940 | 19940 | 19940 | 25 |
| 316 | 20240909 | 140700 | 4352972650 | 19930 | 19950 | 19950 | 19920 | 377 |
| 317 | 20240909 | 140600 | 4345452470 | 19980 | 19920 | 19980 | 19920 | 160 |
| 318 | 20240909 | 140500 | 4342257330 | 19920 | 19920 | 19930 | 19920 | 20 |
| 319 | 20240909 | 140400 | 4341858890 | 19900 | 19910 | 19930 | 19900 | 23 |
| 320 | 20240909 | 140300 | 4341400780 | 19910 | 19890 | 19930 | 19890 | 96 |
| 321 | 20240909 | 140200 | 4339489480 | 19890 | 19900 | 19900 | 19880 | 29 |
| 322 | 20240909 | 140100 | 4338912800 | 19880 | 19910 | 19910 | 19870 | 1405 |
| 323 | 20240909 | 140000 | 4310956830 | 19900 | 19950 | 19950 | 19900 | 955 |
| 324 | 20240909 | 135900 | 4291937740 | 19970 | 19960 | 19970 | 19910 | 172 |
| 325 | 20240909 | 135800 | 4288508690 | 19910 | 19970 | 19970 | 19910 | 1255 |
| 326 | 20240909 | 135700 | 4263510110 | 19930 | 19990 | 20000 | 19930 | 1437 |
| 327 | 20240909 | 135600 | 4234829320 | 20000 | 19970 | 20000 | 19970 | 134 |
| 328 | 20240909 | 135500 | 4232150620 | 19970 | 19950 | 19980 | 19950 | 37 |
| 329 | 20240909 | 135400 | 4231412020 | 19950 | 19990 | 20000 | 19950 | 498 |
| 330 | 20240909 | 135300 | 4221453220 | 19990 | 20100 | 20100 | 19950 | 2795 |
| 331 | 20240909 | 135200 | 4165560730 | 20100 | 20050 | 20100 | 20000 | 138 |
| 332 | 20240909 | 135100 | 4162791330 | 20000 | 20050 | 20100 | 20000 | 110 |
| 333 | 20240909 | 135000 | 4160586080 | 20050 | 20100 | 20200 | 20050 | 632 |
| 334 | 20240909 | 134900 | 4147893830 | 20150 | 20100 | 20150 | 20050 | 698 |
| 335 | 20240909 | 134800 | 4133838730 | 20150 | 19940 | 20200 | 19920 | 11103 |
| 336 | 20240909 | 134700 | 3911962320 | 19940 | 19930 | 19940 | 19920 | 148 |
| 337 | 20240909 | 134600 | 3909011780 | 19920 | 19930 | 19940 | 19920 | 143 |
| 338 | 20240909 | 134500 | 3906161790 | 19920 | 19930 | 19930 | 19920 | 27 |
| 339 | 20240909 | 134400 | 3905623810 | 19920 | 19930 | 19930 | 19920 | 94 |
| 340 | 20240909 | 134300 | 3903751260 | 19920 | 19940 | 19940 | 19920 | 121 |
| 341 | 20240909 | 134200 | 3901340540 | 19940 | 19930 | 19940 | 19920 | 15 |
| 342 | 20240909 | 134100 | 3901041600 | 19920 | 19930 | 19930 | 19920 | 351 |
| 343 | 20240909 | 134000 | 3894046810 | 19920 | 19930 | 19930 | 19920 | 102 |
| 344 | 20240909 | 133900 | 3892014100 | 19930 | 19940 | 19940 | 19930 | 326 |
| 345 | 20240909 | 133800 | 3885515980 | 19940 | 19940 | 19940 | 19930 | 236 |
| 346 | 20240909 | 133700 | 3880811140 | 19940 | 19930 | 19940 | 19930 | 167 |
| 347 | 20240909 | 133600 | 3877481970 | 19930 | 19920 | 19940 | 19920 | 143 |
| 348 | 20240909 | 133500 | 3874631900 | 19930 | 19930 | 19930 | 19920 | 302 |
| 349 | 20240909 | 133400 | 3868613420 | 19930 | 19920 | 19930 | 19920 | 197 |
| 350 | 20240909 | 133300 | 3864687440 | 19930 | 19920 | 19930 | 19920 | 160 |
| 351 | 20240909 | 133200 | 3861498860 | 19930 | 19920 | 19930 | 19920 | 217 |
| 352 | 20240909 | 133100 | 3857174620 | 19930 | 19910 | 19930 | 19910 | 205 |
| 353 | 20240909 | 133000 | 3853090140 | 19920 | 19900 | 19920 | 19880 | 3237 |
| 354 | 20240909 | 132900 | 3788670660 | 19900 | 19890 | 19900 | 19870 | 815 |
| 355 | 20240909 | 132800 | 3772457400 | 19880 | 19850 | 19880 | 19840 | 48 |
| 356 | 20240909 | 132700 | 3771504440 | 19850 | 19840 | 19850 | 19840 | 25 |
| 357 | 20240909 | 132600 | 3771008300 | 19840 | 19840 | 19850 | 19840 | 87 |
| 358 | 20240909 | 132500 | 3769281920 | 19850 | 19850 | 19850 | 19840 | 63 |
| 359 | 20240909 | 132400 | 3768031580 | 19850 | 19890 | 19890 | 19850 | 163 |
| 360 | 20240909 | 132300 | 3764790990 | 19890 | 19900 | 19900 | 19890 | 158 |
| 361 | 20240909 | 132200 | 3761647530 | 19890 | 19900 | 19900 | 19890 | 1752 |
| 362 | 20240909 | 132100 | 3726783870 | 19890 | 19890 | 19900 | 19890 | 1064 |
| 363 | 20240909 | 132000 | 3705617300 | 19890 | 19850 | 19890 | 19850 | 1133 |
| 364 | 20240909 | 131900 | 3683091660 | 19840 | 19840 | 19860 | 19840 | 62 |
| 365 | 20240909 | 131800 | 3681861300 | 19850 | 19840 | 19850 | 19840 | 114 |
| 366 | 20240909 | 131700 | 3679598590 | 19850 | 19830 | 19850 | 19830 | 5309 |
| 367 | 20240909 | 131600 | 3574215480 | 19830 | 19830 | 19850 | 19820 | 99 |
| 368 | 20240909 | 131500 | 3572251140 | 19830 | 19830 | 19850 | 19820 | 462 |
| 369 | 20240909 | 131400 | 3563086470 | 19830 | 19830 | 19840 | 19830 | 164 |
| 370 | 20240909 | 131300 | 3559833480 | 19840 | 19830 | 19840 | 19830 | 56 |
| 371 | 20240909 | 131200 | 3558722990 | 19840 | 19840 | 19840 | 19830 | 137 |
| 372 | 20240909 | 131100 | 3556005010 | 19830 | 19830 | 19840 | 19820 | 339 |
| 373 | 20240909 | 131000 | 3549284710 | 19840 | 19810 | 19840 | 19810 | 653 |
| 374 | 20240909 | 130900 | 3536343730 | 19810 | 19810 | 19820 | 19800 | 509 |
| 375 | 20240909 | 130800 | 3526257760 | 19790 | 19770 | 19790 | 19770 | 121 |
| 376 | 20240909 | 130700 | 3523864420 | 19780 | 19780 | 19790 | 19780 | 251 |
| 377 | 20240909 | 130600 | 3518899500 | 19780 | 19770 | 19780 | 19760 | 57 |
| 378 | 20240909 | 130500 | 3517772350 | 19770 | 19780 | 19780 | 19760 | 368 |
| 379 | 20240909 | 130400 | 3510497220 | 19780 | 19790 | 19790 | 19770 | 117 |
| 380 | 20240909 | 130300 | 3508182930 | 19800 | 19790 | 19820 | 19780 | 109 |
| 381 | 20240909 | 130200 | 3506024290 | 19810 | 19800 | 19810 | 19790 | 114 |
| 382 | 20240909 | 130100 | 3503767480 | 19800 | 19800 | 19810 | 19790 | 24 |
| 383 | 20240909 | 130000 | 3503292370 | 19810 | 19790 | 19810 | 19790 | 205 |
| 384 | 20240909 | 125900 | 3499233150 | 19800 | 19790 | 19800 | 19790 | 78 |
| 385 | 20240909 | 125800 | 3497689170 | 19810 | 19780 | 19810 | 19780 | 125 |
| 386 | 20240909 | 125700 | 3495215170 | 19790 | 19820 | 19820 | 19780 | 114 |
| 387 | 20240909 | 125600 | 3492958480 | 19820 | 19820 | 19820 | 19810 | 203 |
| 388 | 20240909 | 125500 | 3488936330 | 19810 | 19820 | 19830 | 19810 | 148 |
| 389 | 20240909 | 125400 | 3486002400 | 19810 | 19810 | 19820 | 19810 | 68 |
| 390 | 20240909 | 125300 | 3484655280 | 19810 | 19810 | 19820 | 19810 | 89 |
| 391 | 20240909 | 125200 | 3482891340 | 19810 | 19790 | 19820 | 19790 | 333 |
| 392 | 20240909 | 125100 | 3476298430 | 19780 | 19790 | 19790 | 19770 | 85 |
| 393 | 20240909 | 125000 | 3474617530 | 19800 | 19800 | 19800 | 19780 | 73 |
| 394 | 20240909 | 124900 | 3473172310 | 19790 | 19810 | 19810 | 19790 | 170 |
| 395 | 20240909 | 124800 | 3469806340 | 19820 | 19800 | 19820 | 19800 | 171 |
| 396 | 20240909 | 124700 | 3466418210 | 19800 | 19820 | 19820 | 19800 | 45 |
| 397 | 20240909 | 124600 | 3465526540 | 19820 | 19820 | 19820 | 19810 | 43 |
| 398 | 20240909 | 124500 | 3464674400 | 19810 | 19820 | 19820 | 19800 | 278 |
| 399 | 20240909 | 124400 | 3459166890 | 19820 | 19810 | 19820 | 19810 | 124 |
| 400 | 20240909 | 124300 | 3456709780 | 19810 | 19810 | 19820 | 19810 | 93 |
| 401 | 20240909 | 124200 | 3454866740 | 19810 | 19810 | 19830 | 19800 | 119 |
| 402 | 20240909 | 124100 | 3452508020 | 19770 | 19810 | 19820 | 19770 | 62 |
| 403 | 20240909 | 124000 | 3451280450 | 19800 | 19790 | 19800 | 19790 | 288 |
| 404 | 20240909 | 123900 | 3445578410 | 19800 | 19780 | 19800 | 19780 | 164 |
| 405 | 20240909 | 123800 | 3442333060 | 19770 | 19770 | 19780 | 19770 | 90 |
| 406 | 20240909 | 123700 | 3440553440 | 19780 | 19760 | 19780 | 19760 | 262 |
| 407 | 20240909 | 123600 | 3435374200 | 19760 | 19740 | 19760 | 19740 | 55 |
| 408 | 20240909 | 123500 | 3434288190 | 19740 | 19740 | 19760 | 19740 | 51 |
| 409 | 20240909 | 123400 | 3433281190 | 19760 | 19740 | 19760 | 19740 | 144 |
| 410 | 20240909 | 123300 | 3430437500 | 19750 | 19730 | 19760 | 19730 | 49 |
| 411 | 20240909 | 123200 | 3429470600 | 19740 | 19730 | 19740 | 19730 | 99 |
| 412 | 20240909 | 123100 | 3427517100 | 19740 | 19750 | 19760 | 19740 | 128 |
| 413 | 20240909 | 123000 | 3424989090 | 19750 | 19730 | 19750 | 19720 | 39 |
| 414 | 20240909 | 122900 | 3424219780 | 19730 | 19740 | 19740 | 19720 | 165 |
| 415 | 20240909 | 122800 | 3420965250 | 19740 | 19760 | 19760 | 19740 | 2299 |
| 416 | 20240909 | 122700 | 3375558510 | 19760 | 19750 | 19760 | 19750 | 101 |
| 417 | 20240909 | 122600 | 3373562910 | 19760 | 19760 | 19770 | 19750 | 288 |
| 418 | 20240909 | 122500 | 3367873160 | 19770 | 19760 | 19770 | 19750 | 91 |
| 419 | 20240909 | 122400 | 3366075660 | 19770 | 19760 | 19780 | 19750 | 246 |
| 420 | 20240909 | 122300 | 3361215130 | 19770 | 19790 | 19790 | 19760 | 272 |
| 421 | 20240909 | 122200 | 3355837560 | 19800 | 19840 | 19840 | 19800 | 110 |
| 422 | 20240909 | 122100 | 3353656150 | 19830 | 19830 | 19840 | 19820 | 97 |
| 423 | 20240909 | 122000 | 3351733030 | 19810 | 19840 | 19850 | 19810 | 1850 |
| 424 | 20240909 | 121900 | 3315015610 | 19840 | 19840 | 19840 | 19830 | 357 |
| 425 | 20240909 | 121800 | 3307933380 | 19830 | 19840 | 19840 | 19820 | 226 |
| 426 | 20240909 | 121700 | 3303449720 | 19840 | 19820 | 19840 | 19820 | 590 |
| 427 | 20240909 | 121600 | 3291746830 | 19820 | 19830 | 19830 | 19820 | 157 |
| 428 | 20240909 | 121500 | 3288634370 | 19830 | 19810 | 19830 | 19810 | 668 |
| 429 | 20240909 | 121400 | 3275393500 | 19800 | 19820 | 19820 | 19800 | 78 |
| 430 | 20240909 | 121300 | 3273847760 | 19820 | 19810 | 19820 | 19800 | 188 |
| 431 | 20240909 | 121200 | 3270123710 | 19810 | 19820 | 19830 | 19810 | 132 |
| 432 | 20240909 | 121100 | 3267507700 | 19820 | 19810 | 19820 | 19810 | 94 |
| 433 | 20240909 | 121000 | 3265644870 | 19810 | 19790 | 19810 | 19790 | 98 |
| 434 | 20240909 | 120900 | 3263704770 | 19820 | 19810 | 19820 | 19810 | 138 |
| 435 | 20240909 | 120800 | 3260969720 | 19800 | 19790 | 19800 | 19790 | 82 |
| 436 | 20240909 | 120700 | 3259346810 | 19790 | 19810 | 19820 | 19790 | 99 |
| 437 | 20240909 | 120600 | 3257385450 | 19810 | 19810 | 19820 | 19800 | 16 |
| 438 | 20240909 | 120500 | 3257068490 | 19810 | 19820 | 19840 | 19810 | 667 |
| 439 | 20240909 | 120400 | 3243846480 | 19820 | 19820 | 19830 | 19810 | 228 |
| 440 | 20240909 | 120300 | 3239327280 | 19820 | 19830 | 19840 | 19820 | 191 |
| 441 | 20240909 | 120200 | 3235539540 | 19830 | 19820 | 19840 | 19820 | 754 |
| 442 | 20240909 | 120100 | 3220587060 | 19830 | 19800 | 19830 | 19790 | 155 |
| 443 | 20240909 | 120000 | 3217516420 | 19800 | 19810 | 19810 | 19800 | 276 |
| 444 | 20240909 | 115900 | 3212049080 | 19810 | 19810 | 19810 | 19800 | 131 |
| 445 | 20240909 | 115800 | 3209454080 | 19810 | 19790 | 19810 | 19790 | 257 |
| 446 | 20240909 | 115700 | 3204365270 | 19790 | 19780 | 19800 | 19770 | 58 |
| 447 | 20240909 | 115600 | 3203217940 | 19780 | 19770 | 19790 | 19770 | 59 |
| 448 | 20240909 | 115500 | 3202051340 | 19760 | 19750 | 19770 | 19750 | 44 |
| 449 | 20240909 | 115400 | 3201181880 | 19760 | 19770 | 19770 | 19750 | 36 |
| 450 | 20240909 | 115300 | 3200470470 | 19770 | 19740 | 19770 | 19740 | 341 |
| 451 | 20240909 | 115200 | 3193735770 | 19740 | 19730 | 19740 | 19720 | 476 |
| 452 | 20240909 | 115100 | 3184340580 | 19730 | 19720 | 19730 | 19720 | 60 |
| 453 | 20240909 | 115000 | 3183157230 | 19720 | 19710 | 19730 | 19710 | 23 |
| 454 | 20240909 | 114900 | 3182703680 | 19720 | 19720 | 19730 | 19720 | 254 |
| 455 | 20240909 | 114800 | 3177694690 | 19720 | 19730 | 19730 | 19710 | 107 |
| 456 | 20240909 | 114700 | 3175585200 | 19720 | 19710 | 19730 | 19710 | 19 |
| 457 | 20240909 | 114600 | 3175210610 | 19700 | 19700 | 19700 | 19700 | 7 |
| 458 | 20240909 | 114500 | 3175072710 | 19690 | 19690 | 19690 | 19690 | 59 |
| 459 | 20240909 | 114400 | 3173911000 | 19690 | 19700 | 19740 | 19690 | 955 |
| 460 | 20240909 | 114300 | 3155097730 | 19710 | 19770 | 19770 | 19710 | 1981 |
| 461 | 20240909 | 114200 | 3116008080 | 19770 | 19760 | 19770 | 19740 | 449 |
| 462 | 20240909 | 114100 | 3107138460 | 19760 | 19760 | 19780 | 19760 | 123 |
| 463 | 20240909 | 114000 | 3104707420 | 19760 | 19760 | 19760 | 19750 | 54 |
| 464 | 20240909 | 113900 | 3103640650 | 19770 | 19770 | 19770 | 19760 | 248 |
| 465 | 20240909 | 113800 | 3098738200 | 19770 | 19810 | 19810 | 19760 | 196 |
| 466 | 20240909 | 113700 | 3094863940 | 19770 | 19760 | 19770 | 19760 | 12 |
| 467 | 20240909 | 113600 | 3094626710 | 19750 | 19780 | 19810 | 19750 | 1293 |
| 468 | 20240909 | 113500 | 3069060560 | 19810 | 19830 | 19830 | 19790 | 260 |
| 469 | 20240909 | 113400 | 3063912150 | 19830 | 19820 | 19830 | 19820 | 156 |
| 470 | 20240909 | 113300 | 3060818900 | 19810 | 19790 | 19810 | 19790 | 25 |
| 471 | 20240909 | 113200 | 3060323830 | 19790 | 19820 | 19820 | 19790 | 134 |
| 472 | 20240909 | 113100 | 3057669170 | 19810 | 19800 | 19810 | 19790 | 205 |
| 473 | 20240909 | 113000 | 3053610160 | 19800 | 19810 | 19820 | 19790 | 259 |
| 474 | 20240909 | 112900 | 3048479700 | 19820 | 19800 | 19820 | 19800 | 158 |
| 475 | 20240909 | 112800 | 3045349410 | 19800 | 19780 | 19810 | 19780 | 3732 |
| 476 | 20240909 | 112700 | 2971457120 | 19790 | 19790 | 19790 | 19780 | 169 |
| 477 | 20240909 | 112600 | 2968112640 | 19780 | 19780 | 19780 | 19770 | 65 |
| 478 | 20240909 | 112500 | 2966827370 | 19790 | 19770 | 19800 | 19770 | 233 |
| 479 | 20240909 | 112400 | 2962215490 | 19790 | 19790 | 19790 | 19780 | 158 |
| 480 | 20240909 | 112300 | 2959088810 | 19780 | 19780 | 19790 | 19770 | 281 |
| 481 | 20240909 | 112200 | 2953530870 | 19780 | 19780 | 19790 | 19780 | 362 |
| 482 | 20240909 | 112100 | 2946369050 | 19780 | 19770 | 19780 | 19740 | 621 |
| 483 | 20240909 | 112000 | 2934094050 | 19770 | 19760 | 19770 | 19740 | 339 |
| 484 | 20240909 | 111900 | 2927393030 | 19750 | 19770 | 19770 | 19750 | 113 |
| 485 | 20240909 | 111800 | 2925159200 | 19770 | 19770 | 19780 | 19770 | 51 |
| 486 | 20240909 | 111700 | 2924150660 | 19740 | 19780 | 19780 | 19740 | 853 |
| 487 | 20240909 | 111600 | 2907289100 | 19760 | 19790 | 19790 | 19760 | 265 |
| 488 | 20240909 | 111500 | 2902046030 | 19780 | 19760 | 19790 | 19760 | 836 |
| 489 | 20240909 | 111400 | 2885512760 | 19770 | 19740 | 19770 | 19740 | 167 |
| 490 | 20240909 | 111300 | 2882212530 | 19740 | 19750 | 19750 | 19740 | 68 |
| 491 | 20240909 | 111200 | 2880870070 | 19750 | 19730 | 19760 | 19730 | 92 |
| 492 | 20240909 | 111100 | 2879053240 | 19750 | 19720 | 19750 | 19720 | 15 |
| 493 | 20240909 | 111000 | 2878757110 | 19730 | 19770 | 19770 | 19730 | 538 |
| 494 | 20240909 | 110900 | 2868132250 | 19770 | 19760 | 19770 | 19760 | 103 |
| 495 | 20240909 | 110800 | 2866096170 | 19760 | 19750 | 19770 | 19750 | 96 |
| 496 | 20240909 | 110700 | 2864199220 | 19750 | 19720 | 19750 | 19720 | 99 |
| 497 | 20240909 | 110600 | 2862246660 | 19720 | 19750 | 19750 | 19710 | 951 |
| 498 | 20240909 | 110500 | 2843465390 | 19710 | 19760 | 19760 | 19710 | 12 |
| 499 | 20240909 | 110400 | 2843228820 | 19710 | 19760 | 19770 | 19710 | 554 |
| 500 | 20240909 | 110300 | 2832291110 | 19760 | 19760 | 19760 | 19760 | 10 |
| 501 | 20240909 | 110200 | 2832093510 | 19750 | 19740 | 19750 | 19740 | 43 |
| 502 | 20240909 | 110100 | 2831244310 | 19740 | 19740 | 19750 | 19730 | 808 |
| 503 | 20240909 | 110000 | 2815294460 | 19740 | 19750 | 19750 | 19740 | 108 |
| 504 | 20240909 | 105900 | 2813161470 | 19760 | 19750 | 19760 | 19740 | 40 |
| 505 | 20240909 | 105800 | 2812371520 | 19740 | 19740 | 19750 | 19740 | 44 |
| 506 | 20240909 | 105700 | 2811502840 | 19750 | 19770 | 19770 | 19750 | 161 |
| 507 | 20240909 | 105600 | 2808321620 | 19770 | 19780 | 19780 | 19760 | 723 |
| 508 | 20240909 | 105500 | 2794035000 | 19800 | 19800 | 19800 | 19780 | 483 |
| 509 | 20240909 | 105400 | 2784477060 | 19790 | 19800 | 19800 | 19780 | 832 |
| 510 | 20240909 | 105300 | 2768009110 | 19800 | 19790 | 19800 | 19790 | 427 |
| 511 | 20240909 | 105200 | 2759554660 | 19800 | 19780 | 19800 | 19780 | 2476 |
| 512 | 20240909 | 105100 | 2710549490 | 19780 | 19760 | 19780 | 19750 | 1355 |
| 513 | 20240909 | 105000 | 2683757050 | 19750 | 19730 | 19760 | 19730 | 4128 |
| 514 | 20240909 | 104900 | 2602234580 | 19720 | 19730 | 19740 | 19720 | 431 |
| 515 | 20240909 | 104800 | 2593730950 | 19730 | 19710 | 19730 | 19710 | 237 |
| 516 | 20240909 | 104700 | 2589055650 | 19730 | 19730 | 19730 | 19730 | 137 |
| 517 | 20240909 | 104600 | 2586352640 | 19730 | 19730 | 19730 | 19720 | 8 |
| 518 | 20240909 | 104500 | 2586194840 | 19730 | 19740 | 19750 | 19660 | 315 |
| 519 | 20240909 | 104400 | 2579976710 | 19750 | 19690 | 19750 | 19690 | 1530 |
| 520 | 20240909 | 104300 | 2549814580 | 19690 | 19660 | 19690 | 19650 | 280 |
| 521 | 20240909 | 104200 | 2544309560 | 19690 | 19690 | 19690 | 19660 | 44 |
| 522 | 20240909 | 104100 | 2543443970 | 19670 | 19700 | 19700 | 19660 | 14 |
| 523 | 20240909 | 104000 | 2543168670 | 19660 | 19650 | 19660 | 19630 | 115 |
| 524 | 20240909 | 103900 | 2540908600 | 19650 | 19640 | 19650 | 19640 | 133 |
| 525 | 20240909 | 103800 | 2538296450 | 19650 | 19660 | 19660 | 19640 | 144 |
| 526 | 20240909 | 103700 | 2535466190 | 19660 | 19740 | 19740 | 19640 | 1691 |
| 527 | 20240909 | 103600 | 2502197160 | 19740 | 19710 | 19740 | 19710 | 159 |
| 528 | 20240909 | 103500 | 2499060570 | 19740 | 19740 | 19750 | 19730 | 1059 |
| 529 | 20240909 | 103400 | 2478155900 | 19730 | 19720 | 19740 | 19710 | 275 |
| 530 | 20240909 | 103300 | 2472730240 | 19720 | 19730 | 19730 | 19690 | 539 |
| 531 | 20240909 | 103200 | 2462110480 | 19730 | 19710 | 19730 | 19710 | 376 |
| 532 | 20240909 | 103100 | 2454696720 | 19710 | 19700 | 19720 | 19690 | 684 |
| 533 | 20240909 | 103000 | 2441217160 | 19700 | 19670 | 19700 | 19670 | 335 |
| 534 | 20240909 | 102900 | 2434620580 | 19670 | 19690 | 19690 | 19650 | 995 |
| 535 | 20240909 | 102800 | 2415049100 | 19690 | 19670 | 19690 | 19670 | 211 |
| 536 | 20240909 | 102700 | 2410896050 | 19680 | 19650 | 19680 | 19650 | 63 |
| 537 | 20240909 | 102600 | 2409656240 | 19680 | 19630 | 19690 | 19630 | 1356 |
| 538 | 20240909 | 102500 | 2382981970 | 19630 | 19640 | 19640 | 19600 | 440 |
| 539 | 20240909 | 102400 | 2374345190 | 19640 | 19560 | 19640 | 19560 | 760 |
| 540 | 20240909 | 102300 | 2359438970 | 19530 | 19520 | 19590 | 19520 | 28 |
| 541 | 20240909 | 102200 | 2358892020 | 19590 | 19570 | 19590 | 19520 | 64 |
| 542 | 20240909 | 102100 | 2357641680 | 19570 | 19590 | 19590 | 19530 | 30 |
| 543 | 20240909 | 102000 | 2357054930 | 19590 | 19640 | 19640 | 19510 | 102 |
| 544 | 20240909 | 101900 | 2355063730 | 19540 | 19550 | 19640 | 19540 | 676 |
| 545 | 20240909 | 101800 | 2341849250 | 19560 | 19600 | 19600 | 19560 | 1817 |
| 546 | 20240909 | 101700 | 2306279620 | 19600 | 19600 | 19650 | 19600 | 141 |
| 547 | 20240909 | 101600 | 2303515490 | 19650 | 19640 | 19680 | 19590 | 1919 |
| 548 | 20240909 | 101500 | 2265849220 | 19680 | 19660 | 19680 | 19650 | 584 |
| 549 | 20240909 | 101400 | 2254368430 | 19650 | 19620 | 19650 | 19620 | 51 |
| 550 | 20240909 | 101300 | 2253366650 | 19630 | 19620 | 19660 | 19620 | 161 |
| 551 | 20240909 | 101200 | 2250205990 | 19620 | 19600 | 19630 | 19600 | 18 |
| 552 | 20240909 | 101100 | 2249852870 | 19630 | 19600 | 19630 | 19600 | 16 |
| 553 | 20240909 | 101000 | 2249539020 | 19600 | 19570 | 19630 | 19570 | 129 |
| 554 | 20240909 | 100900 | 2247010980 | 19640 | 19640 | 19640 | 19560 | 197 |
| 555 | 20240909 | 100800 | 2243149880 | 19570 | 19600 | 19600 | 19570 | 711 |
| 556 | 20240909 | 100700 | 2229226230 | 19600 | 19600 | 19670 | 19600 | 458 |
| 557 | 20240909 | 100600 | 2220248570 | 19660 | 19650 | 19660 | 19590 | 42 |
| 558 | 20240909 | 100500 | 2219423710 | 19650 | 19640 | 19650 | 19640 | 59 |
| 559 | 20240909 | 100400 | 2218264860 | 19640 | 19660 | 19660 | 19550 | 1380 |
| 560 | 20240909 | 100300 | 2191232490 | 19610 | 19660 | 19670 | 19600 | 484 |
| 561 | 20240909 | 100200 | 2181741750 | 19670 | 19600 | 19670 | 19600 | 157 |
| 562 | 20240909 | 100100 | 2178658240 | 19650 | 19570 | 19650 | 19570 | 597 |
| 563 | 20240909 | 100000 | 2166939970 | 19630 | 19600 | 19630 | 19580 | 233 |
| 564 | 20240909 | 095900 | 2162376400 | 19600 | 19640 | 19640 | 19600 | 511 |
| 565 | 20240909 | 095800 | 2152353630 | 19630 | 19640 | 19640 | 19630 | 460 |
| 566 | 20240909 | 095700 | 2143322940 | 19640 | 19620 | 19640 | 19620 | 43 |
| 567 | 20240909 | 095600 | 2142478680 | 19610 | 19640 | 19640 | 19610 | 122 |
| 568 | 20240909 | 095500 | 2140085810 | 19640 | 19690 | 19690 | 19610 | 851 |
| 569 | 20240909 | 095400 | 2123373360 | 19700 | 19690 | 19700 | 19640 | 83 |
| 570 | 20240909 | 095300 | 2121739680 | 19680 | 19600 | 19680 | 19590 | 523 |
| 571 | 20240909 | 095200 | 2111470240 | 19580 | 19660 | 19660 | 19570 | 57 |
| 572 | 20240909 | 095100 | 2110352960 | 19660 | 19660 | 19660 | 19610 | 1032 |
| 573 | 20240909 | 095000 | 2090090530 | 19660 | 19730 | 19730 | 19660 | 472 |
| 574 | 20240909 | 094900 | 2080800180 | 19730 | 19750 | 19750 | 19680 | 1093 |
| 575 | 20240909 | 094800 | 2059243310 | 19750 | 19740 | 19750 | 19740 | 349 |
| 576 | 20240909 | 094700 | 2052350940 | 19740 | 19700 | 19740 | 19680 | 465 |
| 577 | 20240909 | 094600 | 2043189200 | 19700 | 19730 | 19730 | 19690 | 1033 |
| 578 | 20240909 | 094500 | 2022831000 | 19740 | 19750 | 19750 | 19730 | 643 |
| 579 | 20240909 | 094400 | 2010142550 | 19750 | 19690 | 19750 | 19690 | 1519 |
| 580 | 20240909 | 094300 | 1980160420 | 19700 | 19670 | 19750 | 19670 | 473 |
| 581 | 20240909 | 094200 | 1970845580 | 19710 | 19770 | 19780 | 19690 | 1367 |
| 582 | 20240909 | 094100 | 1943865060 | 19770 | 19590 | 19780 | 19590 | 13647 |
| 583 | 20240909 | 094000 | 1675528810 | 19600 | 19580 | 19600 | 19580 | 1035 |
| 584 | 20240909 | 093900 | 1655260710 | 19580 | 19570 | 19580 | 19540 | 142 |
| 585 | 20240909 | 093800 | 1652483410 | 19580 | 19580 | 19590 | 19580 | 937 |
| 586 | 20240909 | 093700 | 1634133730 | 19590 | 19580 | 19590 | 19580 | 101 |
| 587 | 20240909 | 093600 | 1632156060 | 19580 | 19560 | 19590 | 19470 | 307 |
| 588 | 20240909 | 093500 | 1626146580 | 19560 | 19550 | 19560 | 19540 | 527 |
| 589 | 20240909 | 093400 | 1615843730 | 19550 | 19560 | 19560 | 19500 | 1525 |
| 590 | 20240909 | 093300 | 1586088490 | 19500 | 19530 | 19540 | 19500 | 359 |
| 591 | 20240909 | 093200 | 1579078640 | 19570 | 19400 | 19570 | 19400 | 578 |
| 592 | 20240909 | 093100 | 1567790410 | 19460 | 19480 | 19580 | 19450 | 1719 |
| 593 | 20240909 | 093000 | 1534315910 | 19480 | 19550 | 19550 | 19470 | 2820 |
| 594 | 20240909 | 092900 | 1479261200 | 19580 | 19650 | 19650 | 19580 | 1460 |
| 595 | 20240909 | 092800 | 1450625660 | 19630 | 19550 | 19650 | 19550 | 4977 |
| 596 | 20240909 | 092700 | 1353087090 | 19550 | 19580 | 19590 | 19540 | 2377 |
| 597 | 20240909 | 092600 | 1306608430 | 19580 | 19480 | 19580 | 19480 | 1575 |
| 598 | 20240909 | 092500 | 1275855860 | 19500 | 19510 | 19510 | 19500 | 1701 |
| 599 | 20240909 | 092400 | 1242683250 | 19510 | 19370 | 19520 | 19370 | 8202 |
| 600 | 20240909 | 092300 | 1083351790 | 19370 | 19320 | 19370 | 19320 | 4289 |
| 601 | 20240909 | 092200 | 1000362170 | 19320 | 19340 | 19340 | 19280 | 591 |
| 602 | 20240909 | 092100 | 988950490 | 19340 | 19290 | 19350 | 19270 | 3155 |
| 603 | 20240909 | 092000 | 928047200 | 19300 | 19330 | 19330 | 19260 | 2826 |
| 604 | 20240909 | 091900 | 873505390 | 19320 | 19260 | 19320 | 19260 | 749 |
| 605 | 20240909 | 091800 | 859058420 | 19260 | 19280 | 19290 | 19230 | 714 |
| 606 | 20240909 | 091700 | 845298520 | 19280 | 19280 | 19280 | 19210 | 125 |
| 607 | 20240909 | 091600 | 842893770 | 19280 | 19230 | 19290 | 19230 | 612 |
| 608 | 20240909 | 091500 | 831108140 | 19200 | 19200 | 19230 | 19130 | 321 |
| 609 | 20240909 | 091400 | 824947970 | 19240 | 19220 | 19300 | 19220 | 2511 |
| 610 | 20240909 | 091300 | 776563660 | 19170 | 19200 | 19220 | 19100 | 624 |
| 611 | 20240909 | 091200 | 764612330 | 19230 | 19130 | 19250 | 19090 | 1593 |
| 612 | 20240909 | 091100 | 734030740 | 19090 | 19080 | 19090 | 19050 | 216 |
| 613 | 20240909 | 091000 | 729909380 | 19040 | 19200 | 19200 | 19040 | 702 |
| 614 | 20240909 | 090900 | 716489130 | 19200 | 19060 | 19200 | 19060 | 833 |
| 615 | 20240909 | 090800 | 700581060 | 19060 | 18910 | 19080 | 18910 | 6322 |
| 616 | 20240909 | 090700 | 580993280 | 18910 | 18890 | 18910 | 18840 | 6763 |
| 617 | 20240909 | 090600 | 453439770 | 18890 | 18910 | 18910 | 18890 | 117 |
| 618 | 20240909 | 090500 | 451229600 | 18890 | 18890 | 18940 | 18800 | 1032 |
| 619 | 20240909 | 090400 | 431743580 | 18890 | 18790 | 18890 | 18770 | 1161 |
| 620 | 20240909 | 090300 | 409881780 | 18790 | 18770 | 18870 | 18770 | 479 |
| 621 | 20240909 | 090200 | 400878240 | 18870 | 19190 | 19200 | 18790 | 9472 |
| 622 | 20240909 | 090100 | 221044880 | 19190 | 19000 | 19190 | 18890 | 2805 |
| 623 | 20240909 | 090000 | 167779190 | 19000 | 18830 | 19000 | 18830 | 8899 |