33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240924 | 192400 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 3925 |
| 3 | 20240924 | 192300 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 4 | 20240924 | 192200 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 5 | 20240924 | 192100 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 6 | 20240924 | 192000 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 7 | 20240924 | 191900 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 8 | 20240924 | 191800 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 9 | 20240924 | 191700 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 10 | 20240924 | 191600 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 11 | 20240924 | 191500 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 12 | 20240924 | 191400 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 13 | 20240924 | 191300 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 14 | 20240924 | 191200 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 15 | 20240924 | 191100 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 16 | 20240924 | 191000 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 17 | 20240924 | 190900 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 18 | 20240924 | 190800 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 19 | 20240924 | 190700 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 20 | 20240924 | 190600 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 21 | 20240924 | 190500 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 22 | 20240924 | 190400 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 23 | 20240924 | 190300 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 24 | 20240924 | 190200 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 25 | 20240924 | 190100 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 26 | 20240924 | 190000 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 27 | 20240924 | 185900 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 28 | 20240924 | 185800 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 29 | 20240924 | 185700 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 30 | 20240924 | 185600 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 31 | 20240924 | 185500 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 32 | 20240924 | 185400 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 3925 |
| 33 | 20240924 | 185300 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 34 | 20240924 | 185200 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 35 | 20240924 | 185100 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 36 | 20240924 | 185000 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 37 | 20240924 | 184900 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 38 | 20240924 | 184800 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 39 | 20240924 | 184700 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 40 | 20240924 | 184600 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 41 | 20240924 | 184500 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 42 | 20240924 | 184400 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 43 | 20240924 | 184300 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 44 | 20240924 | 184200 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 45 | 20240924 | 184100 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 46 | 20240924 | 184000 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 47 | 20240924 | 183900 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 48 | 20240924 | 183800 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 49 | 20240924 | 183700 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 50 | 20240924 | 183600 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 51 | 20240924 | 183500 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 52 | 20240924 | 183400 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 53 | 20240924 | 183300 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 54 | 20240924 | 183200 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 55 | 20240924 | 183100 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 56 | 20240924 | 183000 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 57 | 20240924 | 182900 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 58 | 20240924 | 182800 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 59 | 20240924 | 182700 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 60 | 20240924 | 182600 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 61 | 20240924 | 182500 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 62 | 20240924 | 182400 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 3925 |
| 63 | 20240924 | 182300 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 64 | 20240924 | 182200 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 65 | 20240924 | 182100 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 66 | 20240924 | 182000 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 67 | 20240924 | 181900 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 68 | 20240924 | 181800 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 69 | 20240924 | 181700 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 70 | 20240924 | 181600 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 71 | 20240924 | 181500 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 72 | 20240924 | 181400 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 73 | 20240924 | 181300 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 74 | 20240924 | 181200 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 75 | 20240924 | 181100 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 76 | 20240924 | 181000 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 77 | 20240924 | 180900 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 78 | 20240924 | 180800 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 79 | 20240924 | 180700 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 80 | 20240924 | 180600 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 81 | 20240924 | 180500 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 82 | 20240924 | 180400 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 83 | 20240924 | 180300 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 84 | 20240924 | 180200 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 85 | 20240924 | 180100 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 86 | 20240924 | 180000 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 87 | 20240924 | 175900 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 88 | 20240924 | 175800 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 89 | 20240924 | 175700 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 90 | 20240924 | 175600 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 91 | 20240924 | 175500 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 92 | 20240924 | 175400 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 3925 |
| 93 | 20240924 | 175300 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 94 | 20240924 | 175200 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 95 | 20240924 | 175100 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 96 | 20240924 | 175000 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 97 | 20240924 | 174900 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 98 | 20240924 | 174800 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 99 | 20240924 | 174700 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 100 | 20240924 | 174600 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 101 | 20240924 | 174500 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 102 | 20240924 | 174400 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 103 | 20240924 | 174300 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 104 | 20240924 | 174200 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 105 | 20240924 | 174100 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 106 | 20240924 | 174000 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 107 | 20240924 | 173900 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 108 | 20240924 | 173800 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 109 | 20240924 | 173700 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 110 | 20240924 | 173600 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 111 | 20240924 | 173500 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 112 | 20240924 | 173400 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 113 | 20240924 | 173300 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 114 | 20240924 | 173200 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 115 | 20240924 | 173100 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 116 | 20240924 | 173000 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 117 | 20240924 | 172900 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 118 | 20240924 | 172800 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 119 | 20240924 | 172700 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 120 | 20240924 | 172600 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 121 | 20240924 | 172500 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 122 | 20240924 | 172400 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 3925 |
| 123 | 20240924 | 172300 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 124 | 20240924 | 172200 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 125 | 20240924 | 172100 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 126 | 20240924 | 172000 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 127 | 20240924 | 171900 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 128 | 20240924 | 171800 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 129 | 20240924 | 171700 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 130 | 20240924 | 171600 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 131 | 20240924 | 171500 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 132 | 20240924 | 171400 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 133 | 20240924 | 171300 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 134 | 20240924 | 171200 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 135 | 20240924 | 171100 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 136 | 20240924 | 171000 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 137 | 20240924 | 170900 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 138 | 20240924 | 170800 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 139 | 20240924 | 170700 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 140 | 20240924 | 170600 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 141 | 20240924 | 170500 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 142 | 20240924 | 170400 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 143 | 20240924 | 170300 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 144 | 20240924 | 170200 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 145 | 20240924 | 170100 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 146 | 20240924 | 170000 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 147 | 20240924 | 165900 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 148 | 20240924 | 165800 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 149 | 20240924 | 165700 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 150 | 20240924 | 165600 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 151 | 20240924 | 165500 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 152 | 20240924 | 165400 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 3925 |
| 153 | 20240924 | 165300 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 154 | 20240924 | 165200 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 155 | 20240924 | 165100 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 156 | 20240924 | 165000 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 157 | 20240924 | 164900 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 158 | 20240924 | 164800 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 159 | 20240924 | 164700 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 160 | 20240924 | 164600 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 161 | 20240924 | 164500 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 162 | 20240924 | 164400 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 163 | 20240924 | 164300 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 164 | 20240924 | 164200 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 165 | 20240924 | 164100 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 166 | 20240924 | 164000 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 167 | 20240924 | 163900 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 168 | 20240924 | 163800 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 169 | 20240924 | 163700 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 170 | 20240924 | 163600 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 171 | 20240924 | 163500 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 172 | 20240924 | 163400 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 173 | 20240924 | 163300 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 174 | 20240924 | 163200 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 175 | 20240924 | 163100 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 176 | 20240924 | 163000 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 177 | 20240924 | 162900 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 178 | 20240924 | 162800 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 179 | 20240924 | 162700 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 180 | 20240924 | 162600 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 181 | 20240924 | 162500 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 182 | 20240924 | 162400 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 3925 |
| 183 | 20240924 | 162300 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 184 | 20240924 | 162200 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 185 | 20240924 | 162100 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 186 | 20240924 | 162000 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 187 | 20240924 | 161900 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 188 | 20240924 | 161800 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 189 | 20240924 | 161700 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 190 | 20240924 | 161600 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 191 | 20240924 | 161500 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 192 | 20240924 | 161400 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 193 | 20240924 | 161300 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 194 | 20240924 | 161200 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 195 | 20240924 | 161100 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 196 | 20240924 | 161000 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 197 | 20240924 | 160900 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 198 | 20240924 | 160800 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 199 | 20240924 | 160700 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 200 | 20240924 | 160600 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 201 | 20240924 | 160500 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 202 | 20240924 | 160400 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 203 | 20240924 | 160300 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 204 | 20240924 | 160200 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 205 | 20240924 | 160100 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 206 | 20240924 | 160000 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 207 | 20240924 | 155900 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 208 | 20240924 | 155800 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 209 | 20240924 | 155700 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 210 | 20240924 | 155600 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 211 | 20240924 | 155500 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 212 | 20240924 | 155400 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 3925 |
| 213 | 20240924 | 155300 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 214 | 20240924 | 155200 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 215 | 20240924 | 155100 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 216 | 20240924 | 155000 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 217 | 20240924 | 154900 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 218 | 20240924 | 154800 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 219 | 20240924 | 154700 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 220 | 20240924 | 154600 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 221 | 20240924 | 154500 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 222 | 20240924 | 154400 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 223 | 20240924 | 154300 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 224 | 20240924 | 154200 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 225 | 20240924 | 154100 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 226 | 20240924 | 154000 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 227 | 20240924 | 153900 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 228 | 20240924 | 153800 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 229 | 20240924 | 153700 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 230 | 20240924 | 153600 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 231 | 20240924 | 153500 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 232 | 20240924 | 153400 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 233 | 20240924 | 153300 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 234 | 20240924 | 153200 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 235 | 20240924 | 153100 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 0 |
| 236 | 20240924 | 153000 | 3512538480 | 20250 | 20250 | 20250 | 20250 | 3925 |
| 237 | 20240924 | 152900 | 3433057230 | 20200 | 20200 | 20200 | 20200 | 0 |
| 238 | 20240924 | 152800 | 3433057230 | 20200 | 20200 | 20200 | 20200 | 0 |
| 239 | 20240924 | 152700 | 3433057230 | 20200 | 20200 | 20200 | 20200 | 0 |
| 240 | 20240924 | 152600 | 3433057230 | 20200 | 20200 | 20200 | 20200 | 0 |
| 241 | 20240924 | 152500 | 3433057230 | 20200 | 20200 | 20200 | 20200 | 0 |
| 242 | 20240924 | 152400 | 3433057230 | 20200 | 20200 | 20200 | 20200 | 0 |
| 243 | 20240924 | 152300 | 3433057230 | 20200 | 20200 | 20200 | 20200 | 0 |
| 244 | 20240924 | 152200 | 3433057230 | 20200 | 20200 | 20200 | 20200 | 0 |
| 245 | 20240924 | 152100 | 3433057230 | 20200 | 20200 | 20200 | 20200 | 0 |
| 246 | 20240924 | 152000 | 3433057230 | 20200 | 20200 | 20200 | 20200 | 0 |
| 247 | 20240924 | 151900 | 3433057230 | 20200 | 20200 | 20200 | 20150 | 183 |
| 248 | 20240924 | 151800 | 3429362330 | 20200 | 20200 | 20200 | 20150 | 1226 |
| 249 | 20240924 | 151700 | 3404652280 | 20200 | 20150 | 20200 | 20150 | 270 |
| 250 | 20240924 | 151600 | 3399210280 | 20150 | 20200 | 20200 | 20150 | 79 |
| 251 | 20240924 | 151500 | 3397615530 | 20200 | 20200 | 20200 | 20150 | 28 |
| 252 | 20240924 | 151400 | 3397050130 | 20200 | 20200 | 20200 | 20150 | 65 |
| 253 | 20240924 | 151300 | 3395738130 | 20200 | 20200 | 20200 | 20150 | 46 |
| 254 | 20240924 | 151200 | 3394809180 | 20150 | 20150 | 20200 | 20150 | 477 |
| 255 | 20240924 | 151100 | 3385197480 | 20200 | 20200 | 20200 | 20150 | 120 |
| 256 | 20240924 | 151000 | 3382775980 | 20200 | 20150 | 20200 | 20150 | 180 |
| 257 | 20240924 | 150900 | 3379145030 | 20200 | 20200 | 20200 | 20200 | 22 |
| 258 | 20240924 | 150800 | 3378700630 | 20200 | 20150 | 20200 | 20150 | 78 |
| 259 | 20240924 | 150700 | 3377126630 | 20150 | 20250 | 20250 | 20150 | 777 |
| 260 | 20240924 | 150600 | 3361447730 | 20200 | 20200 | 20250 | 20200 | 864 |
| 261 | 20240924 | 150500 | 3343973380 | 20200 | 20200 | 20200 | 20200 | 74 |
| 262 | 20240924 | 150400 | 3342478580 | 20200 | 20250 | 20250 | 20200 | 295 |
| 263 | 20240924 | 150300 | 3336519430 | 20250 | 20250 | 20250 | 20200 | 279 |
| 264 | 20240924 | 150200 | 3330877980 | 20250 | 20150 | 20250 | 20150 | 2237 |
| 265 | 20240924 | 150100 | 3285686780 | 20150 | 20200 | 20200 | 20150 | 341 |
| 266 | 20240924 | 150000 | 3278815230 | 20200 | 20200 | 20200 | 20200 | 78 |
| 267 | 20240924 | 145900 | 3277239630 | 20200 | 20200 | 20200 | 20200 | 97 |
| 268 | 20240924 | 145800 | 3275280230 | 20200 | 20150 | 20200 | 20150 | 249 |
| 269 | 20240924 | 145700 | 3270256080 | 20150 | 20200 | 20200 | 20150 | 139 |
| 270 | 20240924 | 145600 | 3267452630 | 20200 | 20200 | 20200 | 20150 | 47 |
| 271 | 20240924 | 145500 | 3266503280 | 20200 | 20200 | 20200 | 20150 | 67 |
| 272 | 20240924 | 145400 | 3265150030 | 20200 | 20150 | 20200 | 20150 | 174 |
| 273 | 20240924 | 145300 | 3261641830 | 20150 | 20200 | 20200 | 20150 | 127 |
| 274 | 20240924 | 145200 | 3259077380 | 20200 | 20200 | 20200 | 20150 | 271 |
| 275 | 20240924 | 145100 | 3253608180 | 20100 | 20100 | 20200 | 20100 | 690 |
| 276 | 20240924 | 145000 | 3239698230 | 20200 | 20150 | 20200 | 20100 | 405 |
| 277 | 20240924 | 144900 | 3231537530 | 20150 | 20150 | 20200 | 20050 | 1752 |
| 278 | 20240924 | 144800 | 3196289480 | 20150 | 20200 | 20200 | 20150 | 984 |
| 279 | 20240924 | 144700 | 3176446680 | 20200 | 20200 | 20250 | 20150 | 1798 |
| 280 | 20240924 | 144600 | 3140123630 | 20200 | 20150 | 20200 | 20150 | 2318 |
| 281 | 20240924 | 144500 | 3093321530 | 20150 | 20150 | 20150 | 20100 | 825 |
| 282 | 20240924 | 144400 | 3076700130 | 20150 | 20150 | 20200 | 20150 | 1123 |
| 283 | 20240924 | 144300 | 3054068380 | 20200 | 20150 | 20200 | 20150 | 151 |
| 284 | 20240924 | 144200 | 3051021580 | 20150 | 20200 | 20200 | 20150 | 353 |
| 285 | 20240924 | 144100 | 3043903780 | 20200 | 20200 | 20200 | 20150 | 226 |
| 286 | 20240924 | 144000 | 3039347230 | 20200 | 20150 | 20200 | 20100 | 496 |
| 287 | 20240924 | 143900 | 3029348980 | 20150 | 20150 | 20200 | 20100 | 200 |
| 288 | 20240924 | 143800 | 3025318880 | 20200 | 20150 | 20200 | 20150 | 316 |
| 289 | 20240924 | 143700 | 3018949430 | 20150 | 20150 | 20200 | 20100 | 796 |
| 290 | 20240924 | 143600 | 3002907830 | 20150 | 20200 | 20200 | 20150 | 2178 |
| 291 | 20240924 | 143500 | 2959020780 | 20200 | 20200 | 20200 | 20200 | 236 |
| 292 | 20240924 | 143400 | 2954253580 | 20200 | 20200 | 20250 | 20150 | 618 |
| 293 | 20240924 | 143300 | 2941766230 | 20200 | 20100 | 20250 | 20100 | 1347 |
| 294 | 20240924 | 143200 | 2914575380 | 20150 | 20200 | 20200 | 20100 | 2484 |
| 295 | 20240924 | 143100 | 2864520080 | 20200 | 20250 | 20250 | 20150 | 1201 |
| 296 | 20240924 | 143000 | 2840258330 | 20250 | 20200 | 20250 | 20200 | 1316 |
| 297 | 20240924 | 142900 | 2813669080 | 20200 | 20200 | 20250 | 20200 | 617 |
| 298 | 20240924 | 142800 | 2801204880 | 20200 | 20200 | 20300 | 20200 | 3086 |
| 299 | 20240924 | 142700 | 2738722230 | 20200 | 20150 | 20250 | 20150 | 3185 |
| 300 | 20240924 | 142600 | 2674410180 | 20150 | 20100 | 20150 | 20100 | 421 |
| 301 | 20240924 | 142500 | 2665927180 | 20200 | 20050 | 20200 | 20050 | 2596 |
| 302 | 20240924 | 142400 | 2613713780 | 20100 | 19940 | 20100 | 19930 | 7935 |
| 303 | 20240924 | 142300 | 2455059770 | 19940 | 19920 | 19940 | 19920 | 639 |
| 304 | 20240924 | 142200 | 2442319230 | 19930 | 19920 | 19940 | 19920 | 867 |
| 305 | 20240924 | 142100 | 2425038210 | 19920 | 19930 | 19930 | 19920 | 87 |
| 306 | 20240924 | 142000 | 2423304800 | 19920 | 19930 | 19930 | 19920 | 201 |
| 307 | 20240924 | 141900 | 2419300410 | 19930 | 19940 | 19940 | 19930 | 130 |
| 308 | 20240924 | 141800 | 2416709410 | 19940 | 19930 | 19940 | 19930 | 64 |
| 309 | 20240924 | 141700 | 2415433520 | 19930 | 19930 | 19940 | 19930 | 734 |
| 310 | 20240924 | 141600 | 2400802230 | 19930 | 19920 | 19930 | 19920 | 889 |
| 311 | 20240924 | 141500 | 2383089600 | 19920 | 19930 | 19930 | 19920 | 293 |
| 312 | 20240924 | 141400 | 2377252540 | 19930 | 19920 | 19930 | 19910 | 597 |
| 313 | 20240924 | 141300 | 2365359250 | 19920 | 19920 | 19920 | 19900 | 113 |
| 314 | 20240924 | 141200 | 2363108450 | 19920 | 19930 | 19930 | 19880 | 289 |
| 315 | 20240924 | 141100 | 2357353930 | 19910 | 19920 | 19930 | 19910 | 251 |
| 316 | 20240924 | 141000 | 2352352950 | 19930 | 19910 | 19930 | 19910 | 222 |
| 317 | 20240924 | 140900 | 2347930370 | 19920 | 19920 | 19920 | 19830 | 1834 |
| 318 | 20240924 | 140800 | 2311436930 | 19920 | 19890 | 19920 | 19880 | 1329 |
| 319 | 20240924 | 140700 | 2285011590 | 19920 | 19900 | 19920 | 19880 | 336 |
| 320 | 20240924 | 140600 | 2278326960 | 19930 | 19890 | 19930 | 19890 | 154 |
| 321 | 20240924 | 140500 | 2275261780 | 19930 | 19910 | 19930 | 19880 | 522 |
| 322 | 20240924 | 140400 | 2264866450 | 19930 | 19900 | 19930 | 19900 | 41 |
| 323 | 20240924 | 140300 | 2264049350 | 19920 | 19920 | 19920 | 19920 | 10 |
| 324 | 20240924 | 140200 | 2263850150 | 19930 | 19930 | 19930 | 19890 | 375 |
| 325 | 20240924 | 140100 | 2256385570 | 19930 | 19920 | 19940 | 19920 | 312 |
| 326 | 20240924 | 140000 | 2250169600 | 19930 | 19930 | 19930 | 19920 | 65 |
| 327 | 20240924 | 135900 | 2248874160 | 19930 | 19920 | 19930 | 19920 | 384 |
| 328 | 20240924 | 135800 | 2241221050 | 19930 | 19940 | 19940 | 19930 | 350 |
| 329 | 20240924 | 135700 | 2234242180 | 19940 | 19930 | 19940 | 19900 | 297 |
| 330 | 20240924 | 135600 | 2228328910 | 19940 | 19890 | 19950 | 19890 | 1656 |
| 331 | 20240924 | 135500 | 2195344070 | 19890 | 19870 | 19900 | 19870 | 653 |
| 332 | 20240924 | 135400 | 2182362220 | 19890 | 19880 | 19900 | 19870 | 1127 |
| 333 | 20240924 | 135300 | 2159956920 | 19890 | 19890 | 19900 | 19890 | 515 |
| 334 | 20240924 | 135200 | 2149713150 | 19890 | 19910 | 19910 | 19890 | 42 |
| 335 | 20240924 | 135100 | 2148877300 | 19910 | 19890 | 19910 | 19890 | 204 |
| 336 | 20240924 | 135000 | 2144817980 | 19870 | 19890 | 19900 | 19870 | 356 |
| 337 | 20240924 | 134900 | 2137739510 | 19900 | 19900 | 19900 | 19890 | 122 |
| 338 | 20240924 | 134800 | 2135312910 | 19900 | 19920 | 19920 | 19890 | 364 |
| 339 | 20240924 | 134700 | 2128070270 | 19920 | 19910 | 19920 | 19900 | 425 |
| 340 | 20240924 | 134600 | 2119607140 | 19910 | 19900 | 19910 | 19900 | 73 |
| 341 | 20240924 | 134500 | 2118154220 | 19890 | 19890 | 19910 | 19890 | 61 |
| 342 | 20240924 | 134400 | 2116940230 | 19890 | 19900 | 19910 | 19890 | 16 |
| 343 | 20240924 | 134300 | 2116621840 | 19910 | 19910 | 19910 | 19890 | 137 |
| 344 | 20240924 | 134200 | 2113895080 | 19910 | 19890 | 19910 | 19890 | 82 |
| 345 | 20240924 | 134100 | 2112262530 | 19890 | 19890 | 19900 | 19880 | 1035 |
| 346 | 20240924 | 134000 | 2091671840 | 19890 | 19880 | 19890 | 19880 | 83 |
| 347 | 20240924 | 133900 | 2090021000 | 19890 | 19890 | 19890 | 19890 | 108 |
| 348 | 20240924 | 133800 | 2087872880 | 19890 | 19900 | 19910 | 19890 | 168 |
| 349 | 20240924 | 133700 | 2084529910 | 19910 | 19880 | 19920 | 19880 | 598 |
| 350 | 20240924 | 133600 | 2072630480 | 19890 | 19880 | 19890 | 19880 | 60 |
| 351 | 20240924 | 133500 | 2071437660 | 19830 | 19840 | 19880 | 19830 | 1670 |
| 352 | 20240924 | 133400 | 2038295720 | 19830 | 19820 | 19830 | 19820 | 204 |
| 353 | 20240924 | 133300 | 2034250560 | 19820 | 19810 | 19820 | 19810 | 16 |
| 354 | 20240924 | 133200 | 2033933550 | 19820 | 19810 | 19820 | 19800 | 46 |
| 355 | 20240924 | 133100 | 2033022240 | 19800 | 19810 | 19820 | 19800 | 80 |
| 356 | 20240924 | 133000 | 2031437200 | 19800 | 19820 | 19820 | 19800 | 48 |
| 357 | 20240924 | 132900 | 2030486280 | 19810 | 19810 | 19820 | 19810 | 87 |
| 358 | 20240924 | 132800 | 2028762320 | 19810 | 19820 | 19820 | 19810 | 554 |
| 359 | 20240924 | 132700 | 2017784640 | 19810 | 19820 | 19820 | 19810 | 6 |
| 360 | 20240924 | 132600 | 2017665730 | 19820 | 19810 | 19820 | 19810 | 59 |
| 361 | 20240924 | 132500 | 2016496830 | 19810 | 19790 | 19810 | 19790 | 46 |
| 362 | 20240924 | 132400 | 2015585650 | 19810 | 19800 | 19810 | 19790 | 64 |
| 363 | 20240924 | 132300 | 2014319030 | 19800 | 19810 | 19810 | 19790 | 91 |
| 364 | 20240924 | 132200 | 2012517460 | 19810 | 19810 | 19810 | 19810 | 5 |
| 365 | 20240924 | 132100 | 2012418410 | 19820 | 19810 | 19820 | 19800 | 65 |
| 366 | 20240924 | 132000 | 2011130900 | 19830 | 19830 | 19830 | 19810 | 63 |
| 367 | 20240924 | 131900 | 2009881920 | 19830 | 19820 | 19830 | 19810 | 11 |
| 368 | 20240924 | 131800 | 2009663980 | 19830 | 19830 | 19830 | 19820 | 40 |
| 369 | 20240924 | 131700 | 2008870790 | 19820 | 19830 | 19830 | 19810 | 77 |
| 370 | 20240924 | 131600 | 2007344130 | 19830 | 19830 | 19830 | 19830 | 6 |
| 371 | 20240924 | 131500 | 2007225150 | 19830 | 19830 | 19830 | 19820 | 62 |
| 372 | 20240924 | 131400 | 2005995700 | 19830 | 19820 | 19830 | 19820 | 40 |
| 373 | 20240924 | 131300 | 2005202790 | 19820 | 19790 | 19820 | 19790 | 150 |
| 374 | 20240924 | 131200 | 2002234020 | 19790 | 19790 | 19790 | 19790 | 199 |
| 375 | 20240924 | 131100 | 1998295810 | 19790 | 19830 | 19830 | 19790 | 660 |
| 376 | 20240924 | 131000 | 1985225990 | 19830 | 19790 | 19840 | 19790 | 1339 |
| 377 | 20240924 | 130900 | 1958716810 | 19790 | 19790 | 19790 | 19790 | 59 |
| 378 | 20240924 | 130800 | 1957549200 | 19780 | 19790 | 19790 | 19780 | 107 |
| 379 | 20240924 | 130700 | 1955431690 | 19790 | 19780 | 19790 | 19770 | 512 |
| 380 | 20240924 | 130600 | 1945304310 | 19790 | 19790 | 19790 | 19790 | 39 |
| 381 | 20240924 | 130500 | 1944532500 | 19790 | 19780 | 19790 | 19780 | 22 |
| 382 | 20240924 | 130400 | 1944097130 | 19790 | 19790 | 19790 | 19790 | 54 |
| 383 | 20240924 | 130300 | 1943028470 | 19790 | 19790 | 19790 | 19790 | 166 |
| 384 | 20240924 | 130200 | 1939743330 | 19790 | 19790 | 19790 | 19790 | 3 |
| 385 | 20240924 | 130100 | 1939683960 | 19790 | 19780 | 19790 | 19780 | 450 |
| 386 | 20240924 | 130000 | 1930782540 | 19760 | 19790 | 19790 | 19760 | 44 |
| 387 | 20240924 | 125900 | 1929912420 | 19780 | 19790 | 19790 | 19770 | 46 |
| 388 | 20240924 | 125800 | 1929002590 | 19800 | 19780 | 19800 | 19780 | 156 |
| 389 | 20240924 | 125700 | 1925915060 | 19790 | 19780 | 19790 | 19780 | 5 |
| 390 | 20240924 | 125600 | 1925816120 | 19790 | 19780 | 19790 | 19770 | 90 |
| 391 | 20240924 | 125500 | 1924036180 | 19780 | 19760 | 19780 | 19760 | 60 |
| 392 | 20240924 | 125400 | 1922849440 | 19780 | 19750 | 19780 | 19750 | 7 |
| 393 | 20240924 | 125300 | 1922711140 | 19750 | 19800 | 19800 | 19750 | 108 |
| 394 | 20240924 | 125200 | 1920577010 | 19760 | 19800 | 19800 | 19750 | 549 |
| 395 | 20240924 | 125100 | 1909731570 | 19800 | 19800 | 19800 | 19800 | 2 |
| 396 | 20240924 | 125000 | 1909691970 | 19800 | 19790 | 19800 | 19780 | 111 |
| 397 | 20240924 | 124900 | 1907495240 | 19790 | 19800 | 19810 | 19790 | 101 |
| 398 | 20240924 | 124800 | 1905495150 | 19790 | 19820 | 19820 | 19790 | 123 |
| 399 | 20240924 | 124700 | 1903060660 | 19820 | 19800 | 19820 | 19800 | 41 |
| 400 | 20240924 | 124600 | 1902248320 | 19800 | 19780 | 19820 | 19780 | 1269 |
| 401 | 20240924 | 124500 | 1877132120 | 19780 | 19740 | 19790 | 19740 | 232 |
| 402 | 20240924 | 124400 | 1872542580 | 19760 | 19720 | 19760 | 19720 | 133 |
| 403 | 20240924 | 124300 | 1869916040 | 19740 | 19740 | 19740 | 19740 | 108 |
| 404 | 20240924 | 124200 | 1867784120 | 19740 | 19710 | 19740 | 19710 | 337 |
| 405 | 20240924 | 124100 | 1861140810 | 19710 | 19710 | 19710 | 19710 | 1 |
| 406 | 20240924 | 124000 | 1861121100 | 19720 | 19710 | 19720 | 19710 | 11 |
| 407 | 20240924 | 123900 | 1860904220 | 19710 | 19710 | 19710 | 19710 | 2 |
| 408 | 20240924 | 123800 | 1860864800 | 19710 | 19710 | 19710 | 19710 | 1 |
| 409 | 20240924 | 123700 | 1860845090 | 19700 | 19700 | 19700 | 19700 | 35 |
| 410 | 20240924 | 123600 | 1860155590 | 19700 | 19700 | 19700 | 19700 | 151 |
| 411 | 20240924 | 123500 | 1857180890 | 19730 | 19700 | 19730 | 19690 | 541 |
| 412 | 20240924 | 123400 | 1846526950 | 19700 | 19700 | 19700 | 19700 | 3 |
| 413 | 20240924 | 123300 | 1846467850 | 19700 | 19710 | 19710 | 19700 | 449 |
| 414 | 20240924 | 123200 | 1837621950 | 19710 | 19720 | 19720 | 19710 | 767 |
| 415 | 20240924 | 123100 | 1822501980 | 19720 | 19720 | 19720 | 19720 | 50 |
| 416 | 20240924 | 123000 | 1821515980 | 19720 | 19720 | 19720 | 19720 | 7 |
| 417 | 20240924 | 122900 | 1821377940 | 19720 | 19720 | 19720 | 19720 | 0 |
| 418 | 20240924 | 122800 | 1821377940 | 19720 | 19720 | 19720 | 19720 | 0 |
| 419 | 20240924 | 122700 | 1821377940 | 19720 | 19720 | 19720 | 19720 | 37 |
| 420 | 20240924 | 122600 | 1820648300 | 19720 | 19720 | 19720 | 19720 | 160 |
| 421 | 20240924 | 122500 | 1817493100 | 19720 | 19740 | 19740 | 19720 | 621 |
| 422 | 20240924 | 122400 | 1805242610 | 19730 | 19730 | 19730 | 19730 | 0 |
| 423 | 20240924 | 122300 | 1805242610 | 19730 | 19750 | 19750 | 19730 | 219 |
| 424 | 20240924 | 122200 | 1800921060 | 19740 | 19760 | 19760 | 19740 | 363 |
| 425 | 20240924 | 122100 | 1793748780 | 19760 | 19760 | 19760 | 19760 | 40 |
| 426 | 20240924 | 122000 | 1792958380 | 19760 | 19760 | 19760 | 19760 | 11 |
| 427 | 20240924 | 121900 | 1792741020 | 19760 | 19750 | 19760 | 19750 | 44 |
| 428 | 20240924 | 121800 | 1791871720 | 19730 | 19730 | 19750 | 19730 | 358 |
| 429 | 20240924 | 121700 | 1784804320 | 19730 | 19750 | 19750 | 19730 | 85 |
| 430 | 20240924 | 121600 | 1783126770 | 19720 | 19720 | 19720 | 19720 | 0 |
| 431 | 20240924 | 121500 | 1783126770 | 19720 | 19750 | 19750 | 19720 | 26 |
| 432 | 20240924 | 121400 | 1782613480 | 19720 | 19720 | 19750 | 19720 | 185 |
| 433 | 20240924 | 121300 | 1778965040 | 19720 | 19730 | 19730 | 19720 | 492 |
| 434 | 20240924 | 121200 | 1769259100 | 19730 | 19730 | 19730 | 19730 | 20 |
| 435 | 20240924 | 121100 | 1768864500 | 19730 | 19730 | 19730 | 19730 | 20 |
| 436 | 20240924 | 121000 | 1768469900 | 19730 | 19730 | 19750 | 19730 | 29 |
| 437 | 20240924 | 120900 | 1767897290 | 19730 | 19730 | 19730 | 19730 | 25 |
| 438 | 20240924 | 120800 | 1767404040 | 19730 | 19740 | 19740 | 19730 | 57 |
| 439 | 20240924 | 120700 | 1766279370 | 19760 | 19760 | 19760 | 19760 | 1 |
| 440 | 20240924 | 120600 | 1766259610 | 19750 | 19750 | 19750 | 19750 | 0 |
| 441 | 20240924 | 120500 | 1766259610 | 19750 | 19750 | 19750 | 19750 | 40 |
| 442 | 20240924 | 120400 | 1765469610 | 19750 | 19730 | 19750 | 19730 | 3 |
| 443 | 20240924 | 120300 | 1765410400 | 19750 | 19750 | 19750 | 19750 | 2 |
| 444 | 20240924 | 120200 | 1765370900 | 19750 | 19750 | 19750 | 19750 | 6 |
| 445 | 20240924 | 120100 | 1765252400 | 19750 | 19750 | 19750 | 19750 | 7 |
| 446 | 20240924 | 120000 | 1765114150 | 19750 | 19750 | 19750 | 19750 | 18 |
| 447 | 20240924 | 115900 | 1764758650 | 19730 | 19730 | 19730 | 19730 | 0 |
| 448 | 20240924 | 115800 | 1764758650 | 19730 | 19730 | 19730 | 19730 | 225 |
| 449 | 20240924 | 115700 | 1760319400 | 19730 | 19720 | 19730 | 19700 | 121 |
| 450 | 20240924 | 115600 | 1757933890 | 19710 | 19710 | 19710 | 19710 | 101 |
| 451 | 20240924 | 115500 | 1755943180 | 19710 | 19700 | 19710 | 19700 | 37 |
| 452 | 20240924 | 115400 | 1755213920 | 19710 | 19710 | 19710 | 19710 | 10 |
| 453 | 20240924 | 115300 | 1755016820 | 19700 | 19700 | 19700 | 19700 | 0 |
| 454 | 20240924 | 115200 | 1755016820 | 19700 | 19700 | 19710 | 19700 | 311 |
| 455 | 20240924 | 115100 | 1748890050 | 19700 | 19700 | 19700 | 19700 | 1 |
| 456 | 20240924 | 115000 | 1748870350 | 19710 | 19690 | 19710 | 19690 | 58 |
| 457 | 20240924 | 114900 | 1747727270 | 19690 | 19710 | 19710 | 19680 | 236 |
| 458 | 20240924 | 114800 | 1743080210 | 19710 | 19710 | 19710 | 19710 | 0 |
| 459 | 20240924 | 114700 | 1743080210 | 19710 | 19710 | 19710 | 19710 | 0 |
| 460 | 20240924 | 114600 | 1743080210 | 19710 | 19680 | 19710 | 19680 | 79 |
| 461 | 20240924 | 114500 | 1741524860 | 19700 | 19700 | 19700 | 19680 | 13 |
| 462 | 20240924 | 114400 | 1741268780 | 19700 | 19670 | 19700 | 19670 | 114 |
| 463 | 20240924 | 114300 | 1739025770 | 19670 | 19670 | 19670 | 19670 | 3 |
| 464 | 20240924 | 114200 | 1738966760 | 19670 | 19680 | 19680 | 19670 | 301 |
| 465 | 20240924 | 114100 | 1733044440 | 19690 | 19700 | 19700 | 19680 | 310 |
| 466 | 20240924 | 114000 | 1726942070 | 19700 | 19690 | 19700 | 19690 | 4 |
| 467 | 20240924 | 113900 | 1726863280 | 19690 | 19700 | 19710 | 19690 | 207 |
| 468 | 20240924 | 113800 | 1722785580 | 19700 | 19700 | 19700 | 19700 | 28 |
| 469 | 20240924 | 113700 | 1722233980 | 19690 | 19690 | 19690 | 19690 | 6 |
| 470 | 20240924 | 113600 | 1722115840 | 19690 | 19690 | 19690 | 19690 | 0 |
| 471 | 20240924 | 113500 | 1722115840 | 19690 | 19700 | 19700 | 19690 | 5 |
| 472 | 20240924 | 113400 | 1722017350 | 19680 | 19690 | 19690 | 19680 | 79 |
| 473 | 20240924 | 113300 | 1720462580 | 19710 | 19690 | 19710 | 19680 | 83 |
| 474 | 20240924 | 113200 | 1718828050 | 19690 | 19690 | 19690 | 19690 | 0 |
| 475 | 20240924 | 113100 | 1718828050 | 19690 | 19720 | 19720 | 19690 | 19 |
| 476 | 20240924 | 113000 | 1718453910 | 19720 | 19710 | 19720 | 19710 | 12 |
| 477 | 20240924 | 112900 | 1718217280 | 19680 | 19690 | 19690 | 19680 | 35 |
| 478 | 20240924 | 112800 | 1717528280 | 19690 | 19690 | 19690 | 19690 | 0 |
| 479 | 20240924 | 112700 | 1717528280 | 19690 | 19690 | 19690 | 19690 | 7 |
| 480 | 20240924 | 112600 | 1717390450 | 19690 | 19680 | 19690 | 19680 | 752 |
| 481 | 20240924 | 112500 | 1702591030 | 19720 | 19690 | 19720 | 19680 | 32 |
| 482 | 20240924 | 112400 | 1701960900 | 19690 | 19690 | 19690 | 19690 | 21 |
| 483 | 20240924 | 112300 | 1701547410 | 19680 | 19680 | 19680 | 19680 | 0 |
| 484 | 20240924 | 112200 | 1701547410 | 19680 | 19690 | 19690 | 19680 | 132 |
| 485 | 20240924 | 112100 | 1698949640 | 19690 | 19690 | 19690 | 19690 | 25 |
| 486 | 20240924 | 112000 | 1698457390 | 19730 | 19730 | 19730 | 19730 | 18 |
| 487 | 20240924 | 111900 | 1698102250 | 19730 | 19700 | 19730 | 19680 | 140 |
| 488 | 20240924 | 111800 | 1695346120 | 19700 | 19700 | 19700 | 19700 | 31 |
| 489 | 20240924 | 111700 | 1694735420 | 19700 | 19700 | 19720 | 19700 | 89 |
| 490 | 20240924 | 111600 | 1692981800 | 19700 | 19710 | 19710 | 19680 | 689 |
| 491 | 20240924 | 111500 | 1679415930 | 19710 | 19730 | 19730 | 19710 | 6 |
| 492 | 20240924 | 111400 | 1679297630 | 19700 | 19720 | 19730 | 19700 | 14 |
| 493 | 20240924 | 111300 | 1679021590 | 19720 | 19720 | 19720 | 19720 | 0 |
| 494 | 20240924 | 111200 | 1679021590 | 19720 | 19720 | 19720 | 19720 | 0 |
| 495 | 20240924 | 111100 | 1679021590 | 19720 | 19720 | 19720 | 19720 | 99 |
| 496 | 20240924 | 111000 | 1677069310 | 19720 | 19720 | 19720 | 19720 | 3 |
| 497 | 20240924 | 110900 | 1677010150 | 19720 | 19720 | 19720 | 19720 | 3 |
| 498 | 20240924 | 110800 | 1676950990 | 19730 | 19700 | 19730 | 19700 | 25 |
| 499 | 20240924 | 110700 | 1676457770 | 19730 | 19730 | 19730 | 19730 | 0 |
| 500 | 20240924 | 110600 | 1676457770 | 19730 | 19730 | 19730 | 19730 | 2 |
| 501 | 20240924 | 110500 | 1676418310 | 19730 | 19720 | 19730 | 19720 | 47 |
| 502 | 20240924 | 110400 | 1675491060 | 19680 | 19680 | 19680 | 19680 | 0 |
| 503 | 20240924 | 110300 | 1675491060 | 19680 | 19680 | 19680 | 19680 | 25 |
| 504 | 20240924 | 110200 | 1674999060 | 19680 | 19680 | 19680 | 19680 | 94 |
| 505 | 20240924 | 110100 | 1673149140 | 19730 | 19730 | 19730 | 19680 | 66 |
| 506 | 20240924 | 110000 | 1671849460 | 19730 | 19740 | 19780 | 19730 | 7 |
| 507 | 20240924 | 105900 | 1671711090 | 19740 | 19740 | 19740 | 19740 | 31 |
| 508 | 20240924 | 105800 | 1671099150 | 19740 | 19700 | 19740 | 19680 | 1156 |
| 509 | 20240924 | 105700 | 1648322070 | 19690 | 19710 | 19710 | 19690 | 2905 |
| 510 | 20240924 | 105600 | 1591091170 | 19720 | 19720 | 19720 | 19720 | 2 |
| 511 | 20240924 | 105500 | 1591051730 | 19720 | 19710 | 19720 | 19710 | 359 |
| 512 | 20240924 | 105400 | 1583975650 | 19720 | 19720 | 19720 | 19710 | 415 |
| 513 | 20240924 | 105300 | 1575794630 | 19740 | 19720 | 19740 | 19720 | 6 |
| 514 | 20240924 | 105200 | 1575676210 | 19740 | 19740 | 19740 | 19740 | 4 |
| 515 | 20240924 | 105100 | 1575597250 | 19760 | 19760 | 19760 | 19760 | 0 |
| 516 | 20240924 | 105000 | 1575597250 | 19760 | 19710 | 19760 | 19710 | 314 |
| 517 | 20240924 | 104900 | 1569407460 | 19710 | 19740 | 19740 | 19710 | 463 |
| 518 | 20240924 | 104800 | 1560275370 | 19740 | 19740 | 19740 | 19740 | 9 |
| 519 | 20240924 | 104700 | 1560097710 | 19770 | 19770 | 19770 | 19770 | 0 |
| 520 | 20240924 | 104600 | 1560097710 | 19770 | 19770 | 19770 | 19770 | 9 |
| 521 | 20240924 | 104500 | 1559919780 | 19730 | 19730 | 19730 | 19730 | 216 |
| 522 | 20240924 | 104400 | 1555658100 | 19770 | 19730 | 19770 | 19730 | 723 |
| 523 | 20240924 | 104300 | 1541391710 | 19730 | 19730 | 19730 | 19730 | 80 |
| 524 | 20240924 | 104200 | 1539813310 | 19730 | 19730 | 19730 | 19730 | 2 |
| 525 | 20240924 | 104100 | 1539773850 | 19720 | 19720 | 19720 | 19720 | 0 |
| 526 | 20240924 | 104000 | 1539773850 | 19720 | 19730 | 19730 | 19720 | 54 |
| 527 | 20240924 | 103900 | 1538708840 | 19730 | 19730 | 19730 | 19730 | 9 |
| 528 | 20240924 | 103800 | 1538531270 | 19720 | 19720 | 19720 | 19720 | 0 |
| 529 | 20240924 | 103700 | 1538531270 | 19720 | 19720 | 19720 | 19720 | 30 |
| 530 | 20240924 | 103600 | 1537939670 | 19720 | 19790 | 19790 | 19720 | 50 |
| 531 | 20240924 | 103500 | 1536953600 | 19720 | 19790 | 19790 | 19720 | 196 |
| 532 | 20240924 | 103400 | 1533087200 | 19750 | 19720 | 19750 | 19710 | 349 |
| 533 | 20240924 | 103300 | 1526203200 | 19720 | 19760 | 19760 | 19720 | 2665 |
| 534 | 20240924 | 103200 | 1473619290 | 19760 | 19790 | 19790 | 19760 | 250 |
| 535 | 20240924 | 103100 | 1468675630 | 19790 | 19790 | 19790 | 19790 | 1 |
| 536 | 20240924 | 103000 | 1468655840 | 19790 | 19780 | 19790 | 19780 | 11 |
| 537 | 20240924 | 102900 | 1468438160 | 19790 | 19780 | 19790 | 19780 | 9 |
| 538 | 20240924 | 102800 | 1468260100 | 19760 | 19760 | 19760 | 19760 | 23 |
| 539 | 20240924 | 102700 | 1467805620 | 19760 | 19760 | 19760 | 19760 | 4 |
| 540 | 20240924 | 102600 | 1467726580 | 19760 | 19760 | 19760 | 19760 | 0 |
| 541 | 20240924 | 102500 | 1467726580 | 19760 | 19760 | 19760 | 19760 | 0 |
| 542 | 20240924 | 102400 | 1467726580 | 19760 | 19760 | 19760 | 19750 | 1235 |
| 543 | 20240924 | 102300 | 1443322990 | 19750 | 19770 | 19770 | 19750 | 215 |
| 544 | 20240924 | 102200 | 1439073640 | 19770 | 19770 | 19770 | 19770 | 0 |
| 545 | 20240924 | 102100 | 1439073640 | 19770 | 19800 | 19800 | 19770 | 233 |
| 546 | 20240924 | 102000 | 1434465030 | 19800 | 19800 | 19800 | 19800 | 102 |
| 547 | 20240924 | 101900 | 1432445430 | 19810 | 19810 | 19810 | 19800 | 256 |
| 548 | 20240924 | 101800 | 1427374080 | 19800 | 19800 | 19800 | 19800 | 1 |
| 549 | 20240924 | 101700 | 1427354280 | 19800 | 19770 | 19800 | 19770 | 3182 |
| 550 | 20240924 | 101600 | 1364420940 | 19760 | 19780 | 19780 | 19750 | 344 |
| 551 | 20240924 | 101500 | 1357625400 | 19780 | 19770 | 19780 | 19750 | 5377 |
| 552 | 20240924 | 101400 | 1251406000 | 19770 | 19800 | 19800 | 19770 | 979 |
| 553 | 20240924 | 101300 | 1232039610 | 19810 | 19810 | 19810 | 19810 | 3 |
| 554 | 20240924 | 101200 | 1231980180 | 19810 | 19800 | 19810 | 19790 | 109 |
| 555 | 20240924 | 101100 | 1229822560 | 19800 | 19810 | 19810 | 19800 | 119 |
| 556 | 20240924 | 101000 | 1227465630 | 19820 | 19820 | 19830 | 19820 | 379 |
| 557 | 20240924 | 100900 | 1219953490 | 19820 | 19820 | 19820 | 19800 | 368 |
| 558 | 20240924 | 100800 | 1212666980 | 19820 | 19840 | 19850 | 19820 | 34 |
| 559 | 20240924 | 100700 | 1211992430 | 19840 | 19830 | 19840 | 19750 | 1594 |
| 560 | 20240924 | 100600 | 1180493120 | 19830 | 19830 | 19830 | 19830 | 140 |
| 561 | 20240924 | 100500 | 1177716920 | 19830 | 19810 | 19830 | 19810 | 458 |
| 562 | 20240924 | 100400 | 1168638970 | 19810 | 19800 | 19810 | 19800 | 78 |
| 563 | 20240924 | 100300 | 1167094400 | 19790 | 19770 | 19790 | 19770 | 977 |
| 564 | 20240924 | 100200 | 1147776260 | 19770 | 19770 | 19770 | 19740 | 1685 |
| 565 | 20240924 | 100100 | 1114485970 | 19770 | 19770 | 19770 | 19750 | 24 |
| 566 | 20240924 | 100000 | 1114011930 | 19740 | 19740 | 19740 | 19730 | 521 |
| 567 | 20240924 | 095900 | 1103730970 | 19740 | 19750 | 19750 | 19740 | 101 |
| 568 | 20240924 | 095800 | 1101736970 | 19770 | 19740 | 19770 | 19740 | 298 |
| 569 | 20240924 | 095700 | 1095852480 | 19770 | 19770 | 19770 | 19770 | 330 |
| 570 | 20240924 | 095600 | 1089328380 | 19770 | 19770 | 19770 | 19770 | 66 |
| 571 | 20240924 | 095500 | 1088023560 | 19770 | 19770 | 19770 | 19770 | 100 |
| 572 | 20240924 | 095400 | 1086046560 | 19770 | 19770 | 19770 | 19770 | 1 |
| 573 | 20240924 | 095300 | 1086026790 | 19780 | 19780 | 19780 | 19780 | 1 |
| 574 | 20240924 | 095200 | 1086007010 | 19700 | 19700 | 19700 | 19700 | 0 |
| 575 | 20240924 | 095100 | 1086007010 | 19700 | 19750 | 19750 | 19700 | 49 |
| 576 | 20240924 | 095000 | 1085040000 | 19790 | 19750 | 19790 | 19750 | 95 |
| 577 | 20240924 | 094900 | 1083163710 | 19700 | 19690 | 19700 | 19690 | 562 |
| 578 | 20240924 | 094800 | 1072093400 | 19690 | 19690 | 19690 | 19690 | 32 |
| 579 | 20240924 | 094700 | 1071463320 | 19690 | 19690 | 19690 | 19690 | 3 |
| 580 | 20240924 | 094600 | 1071404250 | 19690 | 19670 | 19690 | 19670 | 403 |
| 581 | 20240924 | 094500 | 1063476120 | 19670 | 19670 | 19670 | 19670 | 184 |
| 582 | 20240924 | 094400 | 1059856840 | 19690 | 19680 | 19700 | 19680 | 94 |
| 583 | 20240924 | 094300 | 1058006170 | 19660 | 19660 | 19660 | 19660 | 0 |
| 584 | 20240924 | 094200 | 1058006170 | 19660 | 19700 | 19700 | 19660 | 1218 |
| 585 | 20240924 | 094100 | 1034038400 | 19710 | 19750 | 19750 | 19710 | 334 |
| 586 | 20240924 | 094000 | 1027453380 | 19760 | 19740 | 19810 | 19740 | 97 |
| 587 | 20240924 | 093900 | 1025538050 | 19740 | 19750 | 19750 | 19700 | 961 |
| 588 | 20240924 | 093800 | 1006584450 | 19750 | 19690 | 19750 | 19660 | 4713 |
| 589 | 20240924 | 093700 | 913803880 | 19690 | 19720 | 19720 | 19680 | 8922 |
| 590 | 20240924 | 093600 | 738045810 | 19720 | 19750 | 19750 | 19720 | 2309 |
| 591 | 20240924 | 093500 | 692459470 | 19750 | 19780 | 19780 | 19750 | 7586 |
| 592 | 20240924 | 093400 | 542617150 | 19780 | 19840 | 19840 | 19780 | 374 |
| 593 | 20240924 | 093300 | 535217520 | 19850 | 19850 | 19850 | 19850 | 5 |
| 594 | 20240924 | 093200 | 535118270 | 19850 | 19860 | 19860 | 19800 | 16 |
| 595 | 20240924 | 093100 | 534800610 | 19860 | 19860 | 19860 | 19860 | 2 |
| 596 | 20240924 | 093000 | 534760890 | 19860 | 19790 | 19870 | 19790 | 324 |
| 597 | 20240924 | 092900 | 528338550 | 19790 | 19750 | 19790 | 19750 | 1872 |
| 598 | 20240924 | 092800 | 491333040 | 19780 | 19760 | 19780 | 19750 | 1644 |
| 599 | 20240924 | 092700 | 458838980 | 19750 | 19750 | 19750 | 19750 | 250 |
| 600 | 20240924 | 092600 | 453901480 | 19750 | 19750 | 19800 | 19740 | 376 |
| 601 | 20240924 | 092500 | 446477520 | 19750 | 19760 | 19800 | 19740 | 1096 |
| 602 | 20240924 | 092400 | 424831130 | 19750 | 19800 | 19800 | 19750 | 2936 |
| 603 | 20240924 | 092300 | 366807330 | 19780 | 19790 | 19790 | 19780 | 214 |
| 604 | 20240924 | 092200 | 362574080 | 19790 | 19790 | 19790 | 19780 | 353 |
| 605 | 20240924 | 092100 | 355590910 | 19790 | 19790 | 19790 | 19790 | 346 |
| 606 | 20240924 | 092000 | 348743570 | 19800 | 19810 | 19830 | 19790 | 752 |
| 607 | 20240924 | 091900 | 333855250 | 19810 | 19830 | 19830 | 19810 | 167 |
| 608 | 20240924 | 091800 | 330545260 | 19830 | 19880 | 19880 | 19830 | 686 |
| 609 | 20240924 | 091700 | 316923010 | 19870 | 19820 | 19870 | 19810 | 273 |
| 610 | 20240924 | 091600 | 311508450 | 19820 | 19820 | 19850 | 19820 | 1155 |
| 611 | 20240924 | 091500 | 288611960 | 19810 | 19800 | 19810 | 19800 | 200 |
| 612 | 20240924 | 091400 | 284651450 | 19800 | 19850 | 19850 | 19800 | 60 |
| 613 | 20240924 | 091300 | 283462950 | 19850 | 19920 | 19920 | 19850 | 1407 |
| 614 | 20240924 | 091200 | 255503820 | 19900 | 19940 | 19940 | 19900 | 24 |
| 615 | 20240924 | 091100 | 255026020 | 19900 | 19940 | 19940 | 19880 | 102 |
| 616 | 20240924 | 091000 | 252996220 | 19940 | 19850 | 19940 | 19800 | 1868 |
| 617 | 20240924 | 090900 | 215962500 | 19810 | 19810 | 19870 | 19750 | 4035 |
| 618 | 20240924 | 090800 | 136062200 | 19810 | 19940 | 19940 | 19810 | 1493 |
| 619 | 20240924 | 090700 | 106407590 | 19880 | 19940 | 19970 | 19880 | 352 |
| 620 | 20240924 | 090600 | 99399960 | 19940 | 19930 | 19950 | 19880 | 773 |
| 621 | 20240924 | 090500 | 83982330 | 19910 | 19870 | 19910 | 19870 | 63 |
| 622 | 20240924 | 090400 | 82728640 | 19870 | 19840 | 19870 | 19840 | 18 |
| 623 | 20240924 | 090300 | 82371200 | 19840 | 19830 | 19840 | 19800 | 1019 |
| 624 | 20240924 | 090200 | 62156970 | 19830 | 19920 | 19940 | 19830 | 1968 |
| 625 | 20240924 | 090100 | 23021290 | 19890 | 19890 | 19890 | 19890 | 0 |
| 626 | 20240924 | 090000 | 23021290 | 19890 | 19940 | 19940 | 19890 | 1149 |