33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 192900 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 2627 |
| 3 | 20240906 | 192800 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 4 | 20240906 | 192700 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 5 | 20240906 | 192600 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 6 | 20240906 | 192500 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 7 | 20240906 | 192400 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 8 | 20240906 | 192300 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 9 | 20240906 | 192200 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 10 | 20240906 | 192100 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 11 | 20240906 | 192000 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 12 | 20240906 | 191900 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 13 | 20240906 | 191800 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 14 | 20240906 | 191700 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 15 | 20240906 | 191600 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 16 | 20240906 | 191500 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 17 | 20240906 | 191400 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 18 | 20240906 | 191300 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 19 | 20240906 | 191200 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 20 | 20240906 | 191100 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 21 | 20240906 | 191000 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 22 | 20240906 | 190900 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 23 | 20240906 | 190800 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 24 | 20240906 | 190700 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 25 | 20240906 | 190600 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 26 | 20240906 | 190500 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 27 | 20240906 | 190400 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 28 | 20240906 | 190300 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 29 | 20240906 | 190200 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 30 | 20240906 | 190100 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 31 | 20240906 | 190000 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 32 | 20240906 | 185900 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 2627 |
| 33 | 20240906 | 185800 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 34 | 20240906 | 185700 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 35 | 20240906 | 185600 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 36 | 20240906 | 185500 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 37 | 20240906 | 185400 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 38 | 20240906 | 185300 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 39 | 20240906 | 185200 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 40 | 20240906 | 185100 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 41 | 20240906 | 185000 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 42 | 20240906 | 184900 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 43 | 20240906 | 184800 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 44 | 20240906 | 184700 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 45 | 20240906 | 184600 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 46 | 20240906 | 184500 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 47 | 20240906 | 184400 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 48 | 20240906 | 184300 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 49 | 20240906 | 184200 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 50 | 20240906 | 184100 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 51 | 20240906 | 184000 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 52 | 20240906 | 183900 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 53 | 20240906 | 183800 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 54 | 20240906 | 183700 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 55 | 20240906 | 183600 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 56 | 20240906 | 183500 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 57 | 20240906 | 183400 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 58 | 20240906 | 183300 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 59 | 20240906 | 183200 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 60 | 20240906 | 183100 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 61 | 20240906 | 183000 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 62 | 20240906 | 182900 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 2627 |
| 63 | 20240906 | 182800 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 64 | 20240906 | 182700 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 65 | 20240906 | 182600 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 66 | 20240906 | 182500 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 67 | 20240906 | 182400 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 68 | 20240906 | 182300 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 69 | 20240906 | 182200 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 70 | 20240906 | 182100 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 71 | 20240906 | 182000 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 72 | 20240906 | 181900 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 73 | 20240906 | 181800 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 74 | 20240906 | 181700 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 75 | 20240906 | 181600 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 76 | 20240906 | 181500 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 77 | 20240906 | 181400 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 78 | 20240906 | 181300 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 79 | 20240906 | 181200 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 80 | 20240906 | 181100 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 81 | 20240906 | 181000 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 82 | 20240906 | 180900 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 83 | 20240906 | 180800 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 84 | 20240906 | 180700 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 85 | 20240906 | 180600 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 86 | 20240906 | 180500 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 87 | 20240906 | 180400 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 88 | 20240906 | 180300 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 89 | 20240906 | 180200 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 90 | 20240906 | 180100 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 91 | 20240906 | 180000 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 92 | 20240906 | 175900 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 2627 |
| 93 | 20240906 | 175800 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 94 | 20240906 | 175700 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 95 | 20240906 | 175600 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 96 | 20240906 | 175500 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 97 | 20240906 | 175400 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 98 | 20240906 | 175300 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 99 | 20240906 | 175200 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 100 | 20240906 | 175100 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 101 | 20240906 | 175000 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 102 | 20240906 | 174900 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 103 | 20240906 | 174800 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 104 | 20240906 | 174700 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 105 | 20240906 | 174600 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 106 | 20240906 | 174500 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 107 | 20240906 | 174400 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 108 | 20240906 | 174300 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 109 | 20240906 | 174200 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 110 | 20240906 | 174100 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 111 | 20240906 | 174000 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 112 | 20240906 | 173900 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 113 | 20240906 | 173800 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 114 | 20240906 | 173700 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 115 | 20240906 | 173600 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 116 | 20240906 | 173500 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 117 | 20240906 | 173400 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 118 | 20240906 | 173300 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 119 | 20240906 | 173200 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 120 | 20240906 | 173100 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 121 | 20240906 | 173000 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 122 | 20240906 | 172900 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 2627 |
| 123 | 20240906 | 172800 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 124 | 20240906 | 172700 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 125 | 20240906 | 172600 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 126 | 20240906 | 172500 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 127 | 20240906 | 172400 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 128 | 20240906 | 172300 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 129 | 20240906 | 172200 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 130 | 20240906 | 172100 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 131 | 20240906 | 172000 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 132 | 20240906 | 171900 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 133 | 20240906 | 171800 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 134 | 20240906 | 171700 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 135 | 20240906 | 171600 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 136 | 20240906 | 171500 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 137 | 20240906 | 171400 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 138 | 20240906 | 171300 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 139 | 20240906 | 171200 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 140 | 20240906 | 171100 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 141 | 20240906 | 171000 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 142 | 20240906 | 170900 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 143 | 20240906 | 170800 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 144 | 20240906 | 170700 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 145 | 20240906 | 170600 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 146 | 20240906 | 170500 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 147 | 20240906 | 170400 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 148 | 20240906 | 170300 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 149 | 20240906 | 170200 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 150 | 20240906 | 170100 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 151 | 20240906 | 170000 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 152 | 20240906 | 165900 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 2627 |
| 153 | 20240906 | 165800 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 154 | 20240906 | 165700 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 155 | 20240906 | 165600 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 156 | 20240906 | 165500 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 157 | 20240906 | 165400 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 158 | 20240906 | 165300 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 159 | 20240906 | 165200 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 160 | 20240906 | 165100 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 161 | 20240906 | 165000 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 162 | 20240906 | 164900 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 163 | 20240906 | 164800 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 164 | 20240906 | 164700 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 165 | 20240906 | 164600 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 166 | 20240906 | 164500 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 167 | 20240906 | 164400 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 168 | 20240906 | 164300 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 169 | 20240906 | 164200 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 170 | 20240906 | 164100 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 171 | 20240906 | 164000 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 172 | 20240906 | 163900 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 173 | 20240906 | 163800 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 174 | 20240906 | 163700 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 175 | 20240906 | 163600 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 176 | 20240906 | 163500 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 177 | 20240906 | 163400 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 178 | 20240906 | 163300 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 179 | 20240906 | 163200 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 180 | 20240906 | 163100 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 181 | 20240906 | 163000 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 182 | 20240906 | 162900 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 2627 |
| 183 | 20240906 | 162800 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 184 | 20240906 | 162700 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 185 | 20240906 | 162600 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 186 | 20240906 | 162500 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 187 | 20240906 | 162400 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 188 | 20240906 | 162300 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 189 | 20240906 | 162200 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 190 | 20240906 | 162100 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 191 | 20240906 | 162000 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 192 | 20240906 | 161900 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 193 | 20240906 | 161800 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 194 | 20240906 | 161700 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 195 | 20240906 | 161600 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 196 | 20240906 | 161500 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 197 | 20240906 | 161400 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 198 | 20240906 | 161300 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 199 | 20240906 | 161200 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 200 | 20240906 | 161100 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 201 | 20240906 | 161000 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 202 | 20240906 | 160900 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 203 | 20240906 | 160800 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 204 | 20240906 | 160700 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 205 | 20240906 | 160600 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 206 | 20240906 | 160500 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 207 | 20240906 | 160400 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 208 | 20240906 | 160300 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 209 | 20240906 | 160200 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 210 | 20240906 | 160100 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 211 | 20240906 | 160000 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 212 | 20240906 | 155900 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 2627 |
| 213 | 20240906 | 155800 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 214 | 20240906 | 155700 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 215 | 20240906 | 155600 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 216 | 20240906 | 155500 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 217 | 20240906 | 155400 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 218 | 20240906 | 155300 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 219 | 20240906 | 155200 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 220 | 20240906 | 155100 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 221 | 20240906 | 155000 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 222 | 20240906 | 154900 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 223 | 20240906 | 154800 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 224 | 20240906 | 154700 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 225 | 20240906 | 154600 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 226 | 20240906 | 154500 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 227 | 20240906 | 154400 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 228 | 20240906 | 154300 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 229 | 20240906 | 154200 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 230 | 20240906 | 154100 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 231 | 20240906 | 154000 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 232 | 20240906 | 153900 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 233 | 20240906 | 153800 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 234 | 20240906 | 153700 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 235 | 20240906 | 153600 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 236 | 20240906 | 153500 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 237 | 20240906 | 153400 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 238 | 20240906 | 153300 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 239 | 20240906 | 153200 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 240 | 20240906 | 153100 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 241 | 20240906 | 153000 | 4899899240 | 18910 | 18910 | 18910 | 18910 | 2627 |
| 242 | 20240906 | 152900 | 4850222670 | 18850 | 18850 | 18850 | 18850 | 0 |
| 243 | 20240906 | 152800 | 4850222670 | 18850 | 18850 | 18850 | 18850 | 0 |
| 244 | 20240906 | 152700 | 4850222670 | 18850 | 18850 | 18850 | 18850 | 0 |
| 245 | 20240906 | 152600 | 4850222670 | 18850 | 18850 | 18850 | 18850 | 0 |
| 246 | 20240906 | 152500 | 4850222670 | 18850 | 18850 | 18850 | 18850 | 0 |
| 247 | 20240906 | 152400 | 4850222670 | 18850 | 18850 | 18850 | 18850 | 0 |
| 248 | 20240906 | 152300 | 4850222670 | 18850 | 18850 | 18850 | 18850 | 0 |
| 249 | 20240906 | 152200 | 4850222670 | 18850 | 18850 | 18850 | 18850 | 0 |
| 250 | 20240906 | 152100 | 4850222670 | 18850 | 18850 | 18850 | 18850 | 0 |
| 251 | 20240906 | 152000 | 4850222670 | 18850 | 18850 | 18850 | 18850 | 0 |
| 252 | 20240906 | 151900 | 4850222670 | 18850 | 18870 | 18870 | 18840 | 879 |
| 253 | 20240906 | 151800 | 4833652500 | 18860 | 18890 | 18920 | 18860 | 1593 |
| 254 | 20240906 | 151700 | 4803563680 | 18920 | 18880 | 18940 | 18880 | 908 |
| 255 | 20240906 | 151600 | 4786394840 | 18880 | 18820 | 18880 | 18820 | 1086 |
| 256 | 20240906 | 151500 | 4765918070 | 18830 | 18820 | 18830 | 18820 | 293 |
| 257 | 20240906 | 151400 | 4760402590 | 18820 | 18830 | 18830 | 18820 | 95 |
| 258 | 20240906 | 151300 | 4758614350 | 18830 | 18810 | 18830 | 18810 | 101 |
| 259 | 20240906 | 151200 | 4756713130 | 18810 | 18790 | 18810 | 18790 | 324 |
| 260 | 20240906 | 151100 | 4750620680 | 18790 | 18790 | 18790 | 18790 | 109 |
| 261 | 20240906 | 151000 | 4748572570 | 18770 | 18780 | 18810 | 18770 | 469 |
| 262 | 20240906 | 150900 | 4739762210 | 18770 | 18760 | 18770 | 18760 | 67 |
| 263 | 20240906 | 150800 | 4738504750 | 18750 | 18750 | 18750 | 18750 | 274 |
| 264 | 20240906 | 150700 | 4733367250 | 18740 | 18740 | 18740 | 18740 | 0 |
| 265 | 20240906 | 150600 | 4733367250 | 18740 | 18780 | 18780 | 18740 | 1652 |
| 266 | 20240906 | 150500 | 4702347550 | 18780 | 18770 | 18780 | 18770 | 166 |
| 267 | 20240906 | 150400 | 4699230600 | 18760 | 18770 | 18770 | 18760 | 111 |
| 268 | 20240906 | 150300 | 4697147140 | 18770 | 18770 | 18780 | 18760 | 220 |
| 269 | 20240906 | 150200 | 4693017060 | 18770 | 18760 | 18780 | 18760 | 507 |
| 270 | 20240906 | 150100 | 4683500300 | 18760 | 18770 | 18780 | 18760 | 1212 |
| 271 | 20240906 | 150000 | 4660745960 | 18770 | 18780 | 18780 | 18770 | 11 |
| 272 | 20240906 | 145900 | 4660539440 | 18780 | 18770 | 18780 | 18770 | 128 |
| 273 | 20240906 | 145800 | 4658136230 | 18740 | 18760 | 18760 | 18740 | 122 |
| 274 | 20240906 | 145700 | 4655849460 | 18780 | 18740 | 18810 | 18740 | 1764 |
| 275 | 20240906 | 145600 | 4622702290 | 18710 | 18700 | 18740 | 18700 | 1635 |
| 276 | 20240906 | 145500 | 4592091910 | 18700 | 18690 | 18700 | 18690 | 207 |
| 277 | 20240906 | 145400 | 4588221050 | 18710 | 18710 | 18710 | 18670 | 448 |
| 278 | 20240906 | 145300 | 4579840610 | 18710 | 18660 | 18740 | 18660 | 1209 |
| 279 | 20240906 | 145200 | 4557235850 | 18650 | 18650 | 18650 | 18650 | 158 |
| 280 | 20240906 | 145100 | 4554289150 | 18650 | 18600 | 18650 | 18600 | 893 |
| 281 | 20240906 | 145000 | 4537645740 | 18600 | 18580 | 18600 | 18570 | 540 |
| 282 | 20240906 | 144900 | 4527608170 | 18600 | 18540 | 18600 | 18540 | 227 |
| 283 | 20240906 | 144800 | 4523394980 | 18540 | 18540 | 18540 | 18540 | 2 |
| 284 | 20240906 | 144700 | 4523357900 | 18510 | 18500 | 18510 | 18500 | 253 |
| 285 | 20240906 | 144600 | 4518674980 | 18500 | 18500 | 18500 | 18500 | 14 |
| 286 | 20240906 | 144500 | 4518415980 | 18460 | 18460 | 18460 | 18460 | 35 |
| 287 | 20240906 | 144400 | 4517769880 | 18460 | 18470 | 18470 | 18460 | 473 |
| 288 | 20240906 | 144300 | 4509037680 | 18510 | 18510 | 18510 | 18510 | 15 |
| 289 | 20240906 | 144200 | 4508760030 | 18470 | 18470 | 18470 | 18470 | 400 |
| 290 | 20240906 | 144100 | 4501372030 | 18470 | 18460 | 18470 | 18460 | 396 |
| 291 | 20240906 | 144000 | 4494059280 | 18470 | 18470 | 18470 | 18470 | 0 |
| 292 | 20240906 | 143900 | 4494059280 | 18470 | 18460 | 18470 | 18450 | 231 |
| 293 | 20240906 | 143800 | 4489794980 | 18470 | 18470 | 18470 | 18470 | 1 |
| 294 | 20240906 | 143700 | 4489776510 | 18490 | 18490 | 18490 | 18470 | 198 |
| 295 | 20240906 | 143600 | 4486115710 | 18490 | 18510 | 18510 | 18490 | 47 |
| 296 | 20240906 | 143500 | 4485246400 | 18490 | 18500 | 18500 | 18490 | 28 |
| 297 | 20240906 | 143400 | 4484728490 | 18500 | 18500 | 18500 | 18500 | 0 |
| 298 | 20240906 | 143300 | 4484728490 | 18500 | 18510 | 18510 | 18500 | 40 |
| 299 | 20240906 | 143200 | 4483988340 | 18510 | 18510 | 18510 | 18510 | 4 |
| 300 | 20240906 | 143100 | 4483914300 | 18510 | 18510 | 18510 | 18510 | 10 |
| 301 | 20240906 | 143000 | 4483729200 | 18520 | 18520 | 18520 | 18520 | 225 |
| 302 | 20240906 | 142900 | 4479562200 | 18520 | 18510 | 18520 | 18510 | 88 |
| 303 | 20240906 | 142800 | 4477932680 | 18490 | 18490 | 18490 | 18490 | 82 |
| 304 | 20240906 | 142700 | 4476416500 | 18490 | 18490 | 18490 | 18490 | 70 |
| 305 | 20240906 | 142600 | 4475122200 | 18490 | 18530 | 18540 | 18490 | 1280 |
| 306 | 20240906 | 142500 | 4451443480 | 18530 | 18540 | 18540 | 18530 | 50 |
| 307 | 20240906 | 142400 | 4450516680 | 18550 | 18550 | 18550 | 18550 | 0 |
| 308 | 20240906 | 142300 | 4450516680 | 18550 | 18550 | 18550 | 18550 | 52 |
| 309 | 20240906 | 142200 | 4449552080 | 18550 | 18550 | 18550 | 18550 | 119 |
| 310 | 20240906 | 142100 | 4447344630 | 18540 | 18540 | 18540 | 18540 | 3 |
| 311 | 20240906 | 142000 | 4447289010 | 18550 | 18550 | 18550 | 18550 | 60 |
| 312 | 20240906 | 141900 | 4446176010 | 18550 | 18540 | 18550 | 18540 | 305 |
| 313 | 20240906 | 141800 | 4440519800 | 18550 | 18550 | 18550 | 18550 | 0 |
| 314 | 20240906 | 141700 | 4440519800 | 18550 | 18550 | 18560 | 18550 | 223 |
| 315 | 20240906 | 141600 | 4436382160 | 18550 | 18550 | 18550 | 18550 | 116 |
| 316 | 20240906 | 141500 | 4434230360 | 18530 | 18520 | 18530 | 18520 | 665 |
| 317 | 20240906 | 141400 | 4421912780 | 18490 | 18510 | 18510 | 18490 | 500 |
| 318 | 20240906 | 141300 | 4412666990 | 18530 | 18530 | 18530 | 18530 | 0 |
| 319 | 20240906 | 141200 | 4412666990 | 18530 | 18520 | 18530 | 18510 | 153 |
| 320 | 20240906 | 141100 | 4409834530 | 18550 | 18550 | 18550 | 18550 | 15 |
| 321 | 20240906 | 141000 | 4409556280 | 18540 | 18540 | 18540 | 18540 | 2 |
| 322 | 20240906 | 140900 | 4409519200 | 18550 | 18560 | 18560 | 18550 | 17 |
| 323 | 20240906 | 140800 | 4409203840 | 18560 | 18560 | 18560 | 18560 | 31 |
| 324 | 20240906 | 140700 | 4408628480 | 18560 | 18560 | 18560 | 18560 | 0 |
| 325 | 20240906 | 140600 | 4408628480 | 18560 | 18550 | 18560 | 18550 | 336 |
| 326 | 20240906 | 140500 | 4402393640 | 18560 | 18500 | 18560 | 18500 | 1091 |
| 327 | 20240906 | 140400 | 4382188180 | 18500 | 18480 | 18510 | 18480 | 750 |
| 328 | 20240906 | 140300 | 4368312820 | 18450 | 18460 | 18470 | 18450 | 542 |
| 329 | 20240906 | 140200 | 4358307900 | 18450 | 18450 | 18450 | 18450 | 14 |
| 330 | 20240906 | 140100 | 4358049600 | 18430 | 18430 | 18430 | 18430 | 41 |
| 331 | 20240906 | 140000 | 4357293970 | 18470 | 18470 | 18470 | 18470 | 0 |
| 332 | 20240906 | 135900 | 4357293970 | 18470 | 18470 | 18470 | 18440 | 1034 |
| 333 | 20240906 | 135800 | 4338225290 | 18470 | 18470 | 18470 | 18470 | 168 |
| 334 | 20240906 | 135700 | 4335122330 | 18470 | 18480 | 18480 | 18470 | 55 |
| 335 | 20240906 | 135600 | 4334106350 | 18490 | 18490 | 18490 | 18490 | 15 |
| 336 | 20240906 | 135500 | 4333829000 | 18490 | 18500 | 18500 | 18490 | 121 |
| 337 | 20240906 | 135400 | 4331590700 | 18500 | 18500 | 18500 | 18500 | 115 |
| 338 | 20240906 | 135300 | 4329463200 | 18500 | 18500 | 18500 | 18500 | 21 |
| 339 | 20240906 | 135200 | 4329074700 | 18500 | 18540 | 18540 | 18500 | 102 |
| 340 | 20240906 | 135100 | 4327185410 | 18510 | 18530 | 18530 | 18510 | 331 |
| 341 | 20240906 | 135000 | 4321053990 | 18530 | 18440 | 18540 | 18440 | 1417 |
| 342 | 20240906 | 134900 | 4294853910 | 18440 | 18440 | 18440 | 18430 | 307 |
| 343 | 20240906 | 134800 | 4289195520 | 18400 | 18410 | 18440 | 18400 | 220 |
| 344 | 20240906 | 134700 | 4285141090 | 18400 | 18410 | 18410 | 18400 | 34 |
| 345 | 20240906 | 134600 | 4284515460 | 18410 | 18420 | 18420 | 18400 | 246 |
| 346 | 20240906 | 134500 | 4279988460 | 18400 | 18400 | 18400 | 18400 | 199 |
| 347 | 20240906 | 134400 | 4276326860 | 18400 | 18420 | 18420 | 18400 | 257 |
| 348 | 20240906 | 134300 | 4271598020 | 18410 | 18410 | 18410 | 18410 | 0 |
| 349 | 20240906 | 134200 | 4271598020 | 18410 | 18420 | 18420 | 18400 | 785 |
| 350 | 20240906 | 134100 | 4257144690 | 18410 | 18420 | 18420 | 18410 | 33 |
| 351 | 20240906 | 134000 | 4256536960 | 18420 | 18410 | 18420 | 18410 | 241 |
| 352 | 20240906 | 133900 | 4252100040 | 18410 | 18420 | 18420 | 18410 | 57 |
| 353 | 20240906 | 133800 | 4251050530 | 18410 | 18400 | 18410 | 18400 | 62 |
| 354 | 20240906 | 133700 | 4249909440 | 18410 | 18410 | 18410 | 18410 | 19 |
| 355 | 20240906 | 133600 | 4249559650 | 18410 | 18410 | 18420 | 18410 | 112 |
| 356 | 20240906 | 133500 | 4247497720 | 18420 | 18420 | 18420 | 18420 | 0 |
| 357 | 20240906 | 133400 | 4247497720 | 18420 | 18410 | 18420 | 18410 | 75 |
| 358 | 20240906 | 133300 | 4246116890 | 18410 | 18420 | 18420 | 18400 | 622 |
| 359 | 20240906 | 133200 | 4234671550 | 18440 | 18440 | 18440 | 18440 | 15 |
| 360 | 20240906 | 133100 | 4234394950 | 18450 | 18470 | 18470 | 18450 | 64 |
| 361 | 20240906 | 133000 | 4233213640 | 18470 | 18460 | 18470 | 18460 | 43 |
| 362 | 20240906 | 132900 | 4232419580 | 18480 | 18440 | 18480 | 18440 | 1736 |
| 363 | 20240906 | 132800 | 4200361790 | 18430 | 18430 | 18430 | 18430 | 51 |
| 364 | 20240906 | 132700 | 4199421860 | 18430 | 18430 | 18430 | 18430 | 37 |
| 365 | 20240906 | 132600 | 4198739950 | 18430 | 18430 | 18430 | 18420 | 51 |
| 366 | 20240906 | 132500 | 4197800340 | 18430 | 18430 | 18430 | 18430 | 24 |
| 367 | 20240906 | 132400 | 4197358020 | 18430 | 18420 | 18430 | 18420 | 67 |
| 368 | 20240906 | 132300 | 4196123720 | 18410 | 18380 | 18410 | 18350 | 1160 |
| 369 | 20240906 | 132200 | 4174795810 | 18380 | 18390 | 18390 | 18380 | 417 |
| 370 | 20240906 | 132100 | 4167127940 | 18390 | 18400 | 18400 | 18390 | 65 |
| 371 | 20240906 | 132000 | 4165932480 | 18400 | 18400 | 18400 | 18400 | 73 |
| 372 | 20240906 | 131900 | 4164589280 | 18400 | 18400 | 18410 | 18400 | 319 |
| 373 | 20240906 | 131800 | 4158719530 | 18400 | 18420 | 18420 | 18400 | 145 |
| 374 | 20240906 | 131700 | 4156050520 | 18420 | 18430 | 18430 | 18420 | 16 |
| 375 | 20240906 | 131600 | 4155755790 | 18430 | 18440 | 18440 | 18420 | 87 |
| 376 | 20240906 | 131500 | 4154152150 | 18440 | 18430 | 18440 | 18420 | 183 |
| 377 | 20240906 | 131400 | 4150779880 | 18430 | 18440 | 18440 | 18430 | 51 |
| 378 | 20240906 | 131300 | 4149839790 | 18440 | 18450 | 18450 | 18440 | 77 |
| 379 | 20240906 | 131200 | 4148419710 | 18480 | 18450 | 18480 | 18450 | 74 |
| 380 | 20240906 | 131100 | 4147053990 | 18430 | 18430 | 18430 | 18430 | 149 |
| 381 | 20240906 | 131000 | 4144307920 | 18420 | 18420 | 18420 | 18420 | 14 |
| 382 | 20240906 | 130900 | 4144050040 | 18450 | 18460 | 18460 | 18450 | 319 |
| 383 | 20240906 | 130800 | 4138163160 | 18470 | 18470 | 18470 | 18470 | 155 |
| 384 | 20240906 | 130700 | 4135300310 | 18470 | 18470 | 18470 | 18470 | 0 |
| 385 | 20240906 | 130600 | 4135300310 | 18470 | 18470 | 18470 | 18470 | 0 |
| 386 | 20240906 | 130500 | 4135300310 | 18470 | 18460 | 18470 | 18460 | 82 |
| 387 | 20240906 | 130400 | 4133786450 | 18480 | 18480 | 18480 | 18480 | 667 |
| 388 | 20240906 | 130300 | 4121460290 | 18510 | 18470 | 18510 | 18470 | 297 |
| 389 | 20240906 | 130200 | 4115969970 | 18480 | 18400 | 18480 | 18400 | 1133 |
| 390 | 20240906 | 130100 | 4095093530 | 18390 | 18370 | 18420 | 18370 | 260 |
| 391 | 20240906 | 130000 | 4090310680 | 18360 | 18360 | 18360 | 18350 | 101 |
| 392 | 20240906 | 125900 | 4088456600 | 18360 | 18370 | 18370 | 18360 | 30 |
| 393 | 20240906 | 125800 | 4087905640 | 18360 | 18350 | 18360 | 18350 | 85 |
| 394 | 20240906 | 125700 | 4086345660 | 18360 | 18350 | 18360 | 18350 | 65 |
| 395 | 20240906 | 125600 | 4085152410 | 18350 | 18360 | 18360 | 18350 | 100 |
| 396 | 20240906 | 125500 | 4083316870 | 18360 | 18370 | 18370 | 18360 | 15 |
| 397 | 20240906 | 125400 | 4083041330 | 18390 | 18380 | 18390 | 18360 | 87 |
| 398 | 20240906 | 125300 | 4081442910 | 18390 | 18390 | 18390 | 18390 | 368 |
| 399 | 20240906 | 125200 | 4074675390 | 18420 | 18410 | 18420 | 18400 | 1775 |
| 400 | 20240906 | 125100 | 4042003220 | 18420 | 18420 | 18420 | 18420 | 52 |
| 401 | 20240906 | 125000 | 4041045380 | 18430 | 18430 | 18430 | 18430 | 0 |
| 402 | 20240906 | 124900 | 4041045380 | 18430 | 18430 | 18430 | 18430 | 36 |
| 403 | 20240906 | 124800 | 4040381900 | 18430 | 18450 | 18450 | 18430 | 39 |
| 404 | 20240906 | 124700 | 4039663110 | 18450 | 18450 | 18450 | 18410 | 423 |
| 405 | 20240906 | 124600 | 4031869600 | 18440 | 18440 | 18450 | 18440 | 59 |
| 406 | 20240906 | 124500 | 4030781380 | 18450 | 18440 | 18450 | 18440 | 41 |
| 407 | 20240906 | 124400 | 4030025160 | 18440 | 18440 | 18440 | 18440 | 34 |
| 408 | 20240906 | 124300 | 4029398200 | 18450 | 18430 | 18450 | 18430 | 83 |
| 409 | 20240906 | 124200 | 4027867470 | 18420 | 18410 | 18420 | 18410 | 50 |
| 410 | 20240906 | 124100 | 4026946660 | 18410 | 18410 | 18410 | 18410 | 40 |
| 411 | 20240906 | 124000 | 4026210260 | 18410 | 18420 | 18420 | 18410 | 29 |
| 412 | 20240906 | 123900 | 4025676360 | 18420 | 18420 | 18420 | 18420 | 150 |
| 413 | 20240906 | 123800 | 4022913360 | 18420 | 18420 | 18420 | 18410 | 65 |
| 414 | 20240906 | 123700 | 4021716550 | 18410 | 18410 | 18410 | 18410 | 4 |
| 415 | 20240906 | 123600 | 4021642910 | 18420 | 18420 | 18420 | 18420 | 0 |
| 416 | 20240906 | 123500 | 4021642910 | 18420 | 18420 | 18420 | 18420 | 15 |
| 417 | 20240906 | 123400 | 4021366610 | 18410 | 18440 | 18440 | 18410 | 818 |
| 418 | 20240906 | 123300 | 4006291720 | 18450 | 18450 | 18450 | 18450 | 1 |
| 419 | 20240906 | 123200 | 4006273270 | 18450 | 18470 | 18470 | 18450 | 54 |
| 420 | 20240906 | 123100 | 4005276690 | 18450 | 18450 | 18450 | 18450 | 110 |
| 421 | 20240906 | 123000 | 4003247190 | 18450 | 18450 | 18450 | 18450 | 50 |
| 422 | 20240906 | 122900 | 4002324690 | 18450 | 18450 | 18450 | 18450 | 54 |
| 423 | 20240906 | 122800 | 4001328390 | 18450 | 18450 | 18450 | 18450 | 21 |
| 424 | 20240906 | 122700 | 4000940940 | 18470 | 18470 | 18470 | 18470 | 0 |
| 425 | 20240906 | 122600 | 4000940940 | 18470 | 18470 | 18470 | 18470 | 0 |
| 426 | 20240906 | 122500 | 4000940940 | 18470 | 18440 | 18470 | 18440 | 237 |
| 427 | 20240906 | 122400 | 3996570210 | 18430 | 18430 | 18430 | 18430 | 0 |
| 428 | 20240906 | 122300 | 3996570210 | 18430 | 18430 | 18430 | 18430 | 6 |
| 429 | 20240906 | 122200 | 3996459630 | 18430 | 18430 | 18430 | 18430 | 14 |
| 430 | 20240906 | 122100 | 3996201610 | 18430 | 18430 | 18430 | 18430 | 5 |
| 431 | 20240906 | 122000 | 3996109460 | 18440 | 18440 | 18440 | 18440 | 0 |
| 432 | 20240906 | 121900 | 3996109460 | 18440 | 18440 | 18440 | 18440 | 0 |
| 433 | 20240906 | 121800 | 3996109460 | 18440 | 18440 | 18440 | 18440 | 55 |
| 434 | 20240906 | 121700 | 3995095260 | 18440 | 18440 | 18440 | 18440 | 1 |
| 435 | 20240906 | 121600 | 3995076820 | 18440 | 18450 | 18450 | 18440 | 8 |
| 436 | 20240906 | 121500 | 3994929240 | 18460 | 18590 | 18590 | 18460 | 512 |
| 437 | 20240906 | 121400 | 3985458040 | 18470 | 18460 | 18470 | 18460 | 378 |
| 438 | 20240906 | 121300 | 3978477610 | 18470 | 18470 | 18470 | 18470 | 1 |
| 439 | 20240906 | 121200 | 3978459140 | 18490 | 18490 | 18490 | 18490 | 15 |
| 440 | 20240906 | 121100 | 3978181790 | 18500 | 18510 | 18510 | 18500 | 16 |
| 441 | 20240906 | 121000 | 3977885700 | 18500 | 18530 | 18530 | 18500 | 258 |
| 442 | 20240906 | 120900 | 3973108550 | 18550 | 18550 | 18550 | 18550 | 216 |
| 443 | 20240906 | 120800 | 3969101750 | 18470 | 18450 | 18470 | 18450 | 257 |
| 444 | 20240906 | 120700 | 3964355140 | 18410 | 18410 | 18430 | 18410 | 121 |
| 445 | 20240906 | 120600 | 3962125230 | 18410 | 18390 | 18410 | 18350 | 460 |
| 446 | 20240906 | 120500 | 3953666960 | 18380 | 18370 | 18380 | 18370 | 275 |
| 447 | 20240906 | 120400 | 3948615010 | 18350 | 18350 | 18350 | 18350 | 5 |
| 448 | 20240906 | 120300 | 3948523260 | 18350 | 18350 | 18350 | 18350 | 30 |
| 449 | 20240906 | 120200 | 3947972760 | 18390 | 18390 | 18390 | 18390 | 24 |
| 450 | 20240906 | 120100 | 3947531400 | 18350 | 18390 | 18390 | 18350 | 174 |
| 451 | 20240906 | 120000 | 3944338340 | 18380 | 18380 | 18380 | 18380 | 0 |
| 452 | 20240906 | 115900 | 3944338340 | 18380 | 18390 | 18390 | 18380 | 19 |
| 453 | 20240906 | 115800 | 3943988980 | 18410 | 18390 | 18410 | 18390 | 288 |
| 454 | 20240906 | 115700 | 3938692360 | 18390 | 18390 | 18390 | 18390 | 0 |
| 455 | 20240906 | 115600 | 3938692360 | 18390 | 18390 | 18390 | 18390 | 0 |
| 456 | 20240906 | 115500 | 3938692360 | 18390 | 18390 | 18390 | 18390 | 19 |
| 457 | 20240906 | 115400 | 3938342950 | 18350 | 18380 | 18380 | 18350 | 157 |
| 458 | 20240906 | 115300 | 3935461940 | 18380 | 18380 | 18380 | 18380 | 10 |
| 459 | 20240906 | 115200 | 3935278140 | 18390 | 18390 | 18390 | 18390 | 19 |
| 460 | 20240906 | 115100 | 3934928730 | 18350 | 18350 | 18350 | 18350 | 87 |
| 461 | 20240906 | 115000 | 3933332280 | 18380 | 18380 | 18380 | 18380 | 270 |
| 462 | 20240906 | 114900 | 3928369680 | 18380 | 18380 | 18380 | 18350 | 920 |
| 463 | 20240906 | 114800 | 3911468160 | 18390 | 18400 | 18400 | 18390 | 103 |
| 464 | 20240906 | 114700 | 3909573740 | 18400 | 18410 | 18410 | 18400 | 23 |
| 465 | 20240906 | 114600 | 3909150520 | 18400 | 18410 | 18410 | 18400 | 177 |
| 466 | 20240906 | 114500 | 3905893700 | 18410 | 18420 | 18450 | 18410 | 443 |
| 467 | 20240906 | 114400 | 3897734730 | 18430 | 18470 | 18470 | 18430 | 289 |
| 468 | 20240906 | 114300 | 3892406550 | 18430 | 18430 | 18430 | 18430 | 22 |
| 469 | 20240906 | 114200 | 3892001090 | 18430 | 18450 | 18450 | 18430 | 238 |
| 470 | 20240906 | 114100 | 3887614380 | 18450 | 18440 | 18450 | 18440 | 267 |
| 471 | 20240906 | 114000 | 3882690760 | 18430 | 18480 | 18480 | 18420 | 987 |
| 472 | 20240906 | 113900 | 3864483410 | 18510 | 18510 | 18510 | 18510 | 99 |
| 473 | 20240906 | 113800 | 3862650920 | 18510 | 18510 | 18510 | 18510 | 15 |
| 474 | 20240906 | 113700 | 3862373270 | 18470 | 18470 | 18470 | 18470 | 5 |
| 475 | 20240906 | 113600 | 3862280920 | 18460 | 18480 | 18480 | 18450 | 137 |
| 476 | 20240906 | 113500 | 3859752040 | 18470 | 18500 | 18500 | 18450 | 636 |
| 477 | 20240906 | 113400 | 3847998490 | 18510 | 18510 | 18510 | 18510 | 20 |
| 478 | 20240906 | 113300 | 3847628290 | 18510 | 18520 | 18520 | 18510 | 245 |
| 479 | 20240906 | 113200 | 3843090950 | 18540 | 18540 | 18540 | 18540 | 45 |
| 480 | 20240906 | 113100 | 3842256650 | 18540 | 18560 | 18560 | 18540 | 114 |
| 481 | 20240906 | 113000 | 3840142840 | 18560 | 18580 | 18580 | 18560 | 166 |
| 482 | 20240906 | 112900 | 3837058780 | 18610 | 18570 | 18610 | 18570 | 249 |
| 483 | 20240906 | 112800 | 3832434170 | 18570 | 18570 | 18570 | 18550 | 79 |
| 484 | 20240906 | 112700 | 3830968170 | 18570 | 18590 | 18590 | 18570 | 220 |
| 485 | 20240906 | 112600 | 3826881970 | 18590 | 18590 | 18590 | 18590 | 139 |
| 486 | 20240906 | 112500 | 3824297960 | 18590 | 18580 | 18620 | 18560 | 66 |
| 487 | 20240906 | 112400 | 3823070190 | 18600 | 18600 | 18600 | 18550 | 301 |
| 488 | 20240906 | 112300 | 3817476780 | 18600 | 18600 | 18600 | 18600 | 4 |
| 489 | 20240906 | 112200 | 3817402380 | 18600 | 18590 | 18600 | 18590 | 199 |
| 490 | 20240906 | 112100 | 3813702870 | 18590 | 18570 | 18590 | 18560 | 405 |
| 491 | 20240906 | 112000 | 3806183880 | 18600 | 18600 | 18600 | 18600 | 27 |
| 492 | 20240906 | 111900 | 3805681680 | 18550 | 18550 | 18550 | 18550 | 0 |
| 493 | 20240906 | 111800 | 3805681680 | 18550 | 18490 | 18550 | 18490 | 308 |
| 494 | 20240906 | 111700 | 3799983680 | 18460 | 18480 | 18500 | 18460 | 330 |
| 495 | 20240906 | 111600 | 3793886290 | 18480 | 18540 | 18540 | 18480 | 394 |
| 496 | 20240906 | 111500 | 3786588440 | 18540 | 18540 | 18540 | 18540 | 99 |
| 497 | 20240906 | 111400 | 3784752980 | 18530 | 18530 | 18530 | 18530 | 31 |
| 498 | 20240906 | 111300 | 3784178550 | 18540 | 18570 | 18570 | 18540 | 67 |
| 499 | 20240906 | 111200 | 3782935830 | 18570 | 18600 | 18600 | 18570 | 180 |
| 500 | 20240906 | 111100 | 3779590890 | 18620 | 18650 | 18650 | 18590 | 2024 |
| 501 | 20240906 | 111000 | 3741882380 | 18680 | 18680 | 18680 | 18680 | 203 |
| 502 | 20240906 | 110900 | 3738090340 | 18680 | 18680 | 18680 | 18680 | 10 |
| 503 | 20240906 | 110800 | 3737903540 | 18690 | 18690 | 18690 | 18690 | 14 |
| 504 | 20240906 | 110700 | 3737641880 | 18640 | 18640 | 18660 | 18640 | 519 |
| 505 | 20240906 | 110600 | 3727963040 | 18600 | 18600 | 18600 | 18600 | 1 |
| 506 | 20240906 | 110500 | 3727944440 | 18640 | 18630 | 18650 | 18630 | 445 |
| 507 | 20240906 | 110400 | 3719647640 | 18590 | 18600 | 18600 | 18590 | 402 |
| 508 | 20240906 | 110300 | 3712172070 | 18560 | 18560 | 18560 | 18540 | 402 |
| 509 | 20240906 | 110200 | 3704711150 | 18510 | 18510 | 18510 | 18510 | 251 |
| 510 | 20240906 | 110100 | 3700065140 | 18520 | 18550 | 18560 | 18460 | 279 |
| 511 | 20240906 | 110000 | 3694892490 | 18560 | 18570 | 18570 | 18560 | 432 |
| 512 | 20240906 | 105900 | 3686872410 | 18490 | 18610 | 18610 | 18460 | 4636 |
| 513 | 20240906 | 105800 | 3601046770 | 18630 | 18630 | 18630 | 18630 | 105 |
| 514 | 20240906 | 105700 | 3599090620 | 18620 | 18620 | 18620 | 18620 | 2 |
| 515 | 20240906 | 105600 | 3599053380 | 18640 | 18650 | 18650 | 18640 | 219 |
| 516 | 20240906 | 105500 | 3594969070 | 18650 | 18740 | 18740 | 18650 | 1353 |
| 517 | 20240906 | 105400 | 3569683150 | 18740 | 18770 | 18770 | 18740 | 754 |
| 518 | 20240906 | 105300 | 3555531650 | 18750 | 18720 | 18750 | 18720 | 294 |
| 519 | 20240906 | 105200 | 3550021650 | 18730 | 18700 | 18730 | 18700 | 82 |
| 520 | 20240906 | 105100 | 3548487650 | 18700 | 18680 | 18700 | 18680 | 547 |
| 521 | 20240906 | 105000 | 3538267490 | 18650 | 18600 | 18650 | 18600 | 458 |
| 522 | 20240906 | 104900 | 3529728220 | 18590 | 18580 | 18590 | 18550 | 640 |
| 523 | 20240906 | 104800 | 3517841700 | 18600 | 18600 | 18600 | 18600 | 15 |
| 524 | 20240906 | 104700 | 3517562700 | 18580 | 18580 | 18580 | 18580 | 324 |
| 525 | 20240906 | 104600 | 3511542780 | 18550 | 18560 | 18560 | 18550 | 53 |
| 526 | 20240906 | 104500 | 3510559620 | 18600 | 18640 | 18640 | 18600 | 552 |
| 527 | 20240906 | 104400 | 3500290540 | 18650 | 18490 | 18650 | 18490 | 1848 |
| 528 | 20240906 | 104300 | 3466043700 | 18450 | 18450 | 18450 | 18450 | 15 |
| 529 | 20240906 | 104200 | 3465766950 | 18450 | 18450 | 18450 | 18450 | 195 |
| 530 | 20240906 | 104100 | 3462169200 | 18430 | 18520 | 18520 | 18430 | 692 |
| 531 | 20240906 | 104000 | 3449392100 | 18520 | 18510 | 18520 | 18490 | 497 |
| 532 | 20240906 | 103900 | 3440193740 | 18520 | 18560 | 18560 | 18520 | 377 |
| 533 | 20240906 | 103800 | 3433199840 | 18560 | 18570 | 18590 | 18560 | 154 |
| 534 | 20240906 | 103700 | 3430341100 | 18590 | 18600 | 18600 | 18590 | 471 |
| 535 | 20240906 | 103600 | 3421585130 | 18600 | 18640 | 18640 | 18600 | 527 |
| 536 | 20240906 | 103500 | 3411781820 | 18640 | 18700 | 18700 | 18640 | 508 |
| 537 | 20240906 | 103400 | 3402305360 | 18690 | 18690 | 18700 | 18690 | 20 |
| 538 | 20240906 | 103300 | 3401931420 | 18660 | 18670 | 18690 | 18650 | 260 |
| 539 | 20240906 | 103200 | 3397079820 | 18670 | 18660 | 18670 | 18610 | 1484 |
| 540 | 20240906 | 103100 | 3369428570 | 18660 | 18650 | 18780 | 18650 | 2315 |
| 541 | 20240906 | 103000 | 3326070750 | 18690 | 18620 | 18690 | 18620 | 432 |
| 542 | 20240906 | 102900 | 3318016270 | 18610 | 18610 | 18610 | 18600 | 8 |
| 543 | 20240906 | 102800 | 3317867400 | 18630 | 18590 | 18640 | 18570 | 1137 |
| 544 | 20240906 | 102700 | 3296696610 | 18590 | 18530 | 18590 | 18530 | 295 |
| 545 | 20240906 | 102600 | 3291222750 | 18510 | 18450 | 18510 | 18450 | 194 |
| 546 | 20240906 | 102500 | 3287635560 | 18490 | 18630 | 18630 | 18490 | 270 |
| 547 | 20240906 | 102400 | 3282625150 | 18560 | 18520 | 18560 | 18520 | 129 |
| 548 | 20240906 | 102300 | 3280233120 | 18560 | 18540 | 18560 | 18530 | 44 |
| 549 | 20240906 | 102200 | 3279417460 | 18530 | 18530 | 18530 | 18530 | 10 |
| 550 | 20240906 | 102100 | 3279232160 | 18530 | 18460 | 18530 | 18450 | 257 |
| 551 | 20240906 | 102000 | 3274481820 | 18460 | 18440 | 18460 | 18440 | 286 |
| 552 | 20240906 | 101900 | 3269205100 | 18450 | 18490 | 18490 | 18450 | 804 |
| 553 | 20240906 | 101800 | 3254339460 | 18490 | 18400 | 18500 | 18400 | 662 |
| 554 | 20240906 | 101700 | 3242115030 | 18440 | 18500 | 18500 | 18440 | 148 |
| 555 | 20240906 | 101600 | 3239384620 | 18530 | 18530 | 18540 | 18530 | 257 |
| 556 | 20240906 | 101500 | 3234622210 | 18490 | 18530 | 18530 | 18490 | 23 |
| 557 | 20240906 | 101400 | 3234196540 | 18460 | 18410 | 18460 | 18410 | 436 |
| 558 | 20240906 | 101300 | 3226150780 | 18410 | 18300 | 18410 | 18260 | 1162 |
| 559 | 20240906 | 101200 | 3204850590 | 18310 | 18370 | 18370 | 18310 | 148 |
| 560 | 20240906 | 101100 | 3202133660 | 18370 | 18390 | 18400 | 18370 | 89 |
| 561 | 20240906 | 101000 | 3200496500 | 18400 | 18390 | 18400 | 18190 | 1790 |
| 562 | 20240906 | 100900 | 3167664840 | 18420 | 18480 | 18480 | 18390 | 284 |
| 563 | 20240906 | 100800 | 3162421220 | 18470 | 18350 | 18470 | 18320 | 1500 |
| 564 | 20240906 | 100700 | 3134786300 | 18390 | 18310 | 18400 | 18310 | 1282 |
| 565 | 20240906 | 100600 | 3111256490 | 18300 | 18330 | 18330 | 18230 | 1611 |
| 566 | 20240906 | 100500 | 3081795200 | 18330 | 18420 | 18420 | 18330 | 1045 |
| 567 | 20240906 | 100400 | 3062608500 | 18430 | 18440 | 18450 | 18430 | 426 |
| 568 | 20240906 | 100300 | 3054754360 | 18430 | 18440 | 18440 | 18420 | 533 |
| 569 | 20240906 | 100200 | 3044928910 | 18460 | 18540 | 18540 | 18460 | 2838 |
| 570 | 20240906 | 100100 | 2992436040 | 18540 | 18690 | 18690 | 18540 | 8604 |
| 571 | 20240906 | 100000 | 2832352360 | 18690 | 18690 | 18690 | 18690 | 14 |
| 572 | 20240906 | 095900 | 2832090700 | 18690 | 18670 | 18690 | 18670 | 60 |
| 573 | 20240906 | 095800 | 2830969500 | 18660 | 18660 | 18660 | 18660 | 456 |
| 574 | 20240906 | 095700 | 2822460540 | 18660 | 18650 | 18660 | 18650 | 4887 |
| 575 | 20240906 | 095600 | 2731315840 | 18650 | 18670 | 18680 | 18650 | 2270 |
| 576 | 20240906 | 095500 | 2688941990 | 18660 | 18680 | 18680 | 18660 | 670 |
| 577 | 20240906 | 095400 | 2676434480 | 18690 | 18720 | 18720 | 18690 | 825 |
| 578 | 20240906 | 095300 | 2661005370 | 18720 | 18750 | 18750 | 18720 | 407 |
| 579 | 20240906 | 095200 | 2653375020 | 18750 | 18730 | 18750 | 18720 | 593 |
| 580 | 20240906 | 095100 | 2642272850 | 18730 | 18780 | 18790 | 18730 | 1254 |
| 581 | 20240906 | 095000 | 2618771870 | 18770 | 18750 | 18770 | 18730 | 1426 |
| 582 | 20240906 | 094900 | 2592044410 | 18790 | 18730 | 18790 | 18730 | 329 |
| 583 | 20240906 | 094800 | 2585879280 | 18720 | 18730 | 18750 | 18720 | 197 |
| 584 | 20240906 | 094700 | 2582189420 | 18730 | 18730 | 18730 | 18730 | 68 |
| 585 | 20240906 | 094600 | 2580915780 | 18720 | 18720 | 18720 | 18720 | 22 |
| 586 | 20240906 | 094500 | 2580503940 | 18730 | 18750 | 18750 | 18730 | 218 |
| 587 | 20240906 | 094400 | 2576419520 | 18750 | 18790 | 18790 | 18750 | 175 |
| 588 | 20240906 | 094300 | 2573134000 | 18790 | 18860 | 18860 | 18790 | 727 |
| 589 | 20240906 | 094200 | 2559445250 | 18860 | 18870 | 18880 | 18860 | 252 |
| 590 | 20240906 | 094100 | 2554691030 | 18870 | 18870 | 18870 | 18870 | 169 |
| 591 | 20240906 | 094000 | 2551502000 | 18850 | 18920 | 18920 | 18850 | 302 |
| 592 | 20240906 | 093900 | 2545793760 | 18880 | 18830 | 18950 | 18830 | 979 |
| 593 | 20240906 | 093800 | 2527305850 | 18800 | 18720 | 18800 | 18720 | 602 |
| 594 | 20240906 | 093700 | 2515992790 | 18720 | 18660 | 18750 | 18660 | 403 |
| 595 | 20240906 | 093600 | 2508453380 | 18660 | 18710 | 18710 | 18660 | 2020 |
| 596 | 20240906 | 093500 | 2470692520 | 18710 | 18710 | 18710 | 18710 | 37 |
| 597 | 20240906 | 093400 | 2470000250 | 18710 | 18700 | 18710 | 18690 | 2063 |
| 598 | 20240906 | 093300 | 2431402660 | 18710 | 18800 | 18810 | 18710 | 2314 |
| 599 | 20240906 | 093200 | 2387987160 | 18830 | 18830 | 18830 | 18830 | 100 |
| 600 | 20240906 | 093100 | 2386104160 | 18800 | 18800 | 18840 | 18750 | 2751 |
| 601 | 20240906 | 093000 | 2334400740 | 18750 | 18720 | 18760 | 18700 | 1452 |
| 602 | 20240906 | 092900 | 2307211560 | 18720 | 18780 | 18820 | 18720 | 3779 |
| 603 | 20240906 | 092800 | 2236308890 | 18770 | 18800 | 18840 | 18770 | 2797 |
| 604 | 20240906 | 092700 | 2183738020 | 18810 | 18890 | 18890 | 18800 | 1483 |
| 605 | 20240906 | 092600 | 2155801920 | 18900 | 18900 | 18920 | 18890 | 462 |
| 606 | 20240906 | 092500 | 2147069040 | 18900 | 19010 | 19010 | 18900 | 5766 |
| 607 | 20240906 | 092400 | 2037764790 | 18990 | 19030 | 19040 | 18990 | 2010 |
| 608 | 20240906 | 092300 | 1999559620 | 19000 | 19040 | 19040 | 19000 | 82 |
| 609 | 20240906 | 092200 | 1998001580 | 19040 | 19050 | 19050 | 19000 | 945 |
| 610 | 20240906 | 092100 | 1980016040 | 19050 | 19060 | 19130 | 19020 | 684 |
| 611 | 20240906 | 092000 | 1966975030 | 19060 | 19060 | 19140 | 19020 | 1397 |
| 612 | 20240906 | 091900 | 1940326450 | 19060 | 19000 | 19100 | 18980 | 1627 |
| 613 | 20240906 | 091800 | 1909364440 | 19000 | 19050 | 19050 | 18980 | 3279 |
| 614 | 20240906 | 091700 | 1847015060 | 19060 | 19200 | 19200 | 19050 | 1967 |
| 615 | 20240906 | 091600 | 1809418090 | 19190 | 19220 | 19220 | 19190 | 1170 |
| 616 | 20240906 | 091500 | 1786954330 | 19220 | 19190 | 19230 | 19150 | 1887 |
| 617 | 20240906 | 091400 | 1750713790 | 19210 | 19330 | 19350 | 19210 | 4225 |
| 618 | 20240906 | 091300 | 1669272400 | 19340 | 19160 | 19350 | 19160 | 8417 |
| 619 | 20240906 | 091200 | 1506784040 | 19150 | 19170 | 19200 | 19140 | 2329 |
| 620 | 20240906 | 091100 | 1462111120 | 19180 | 19140 | 19270 | 19140 | 2686 |
| 621 | 20240906 | 091000 | 1410545660 | 19140 | 19090 | 19140 | 19030 | 1255 |
| 622 | 20240906 | 090900 | 1386568740 | 19060 | 19210 | 19220 | 19050 | 3046 |
| 623 | 20240906 | 090800 | 1328379640 | 19190 | 19080 | 19250 | 19020 | 14785 |
| 624 | 20240906 | 090700 | 1044825170 | 19050 | 19080 | 19120 | 19050 | 3435 |
| 625 | 20240906 | 090600 | 979226600 | 19080 | 18940 | 19130 | 18940 | 7030 |
| 626 | 20240906 | 090500 | 845393480 | 18940 | 18890 | 18940 | 18870 | 502 |
| 627 | 20240906 | 090400 | 835918870 | 18890 | 18890 | 18930 | 18800 | 1593 |
| 628 | 20240906 | 090300 | 805821380 | 18860 | 18760 | 18990 | 18750 | 2418 |
| 629 | 20240906 | 090200 | 760284940 | 18750 | 18890 | 18890 | 18640 | 10452 |
| 630 | 20240906 | 090100 | 564140330 | 18890 | 19110 | 19190 | 18890 | 7301 |
| 631 | 20240906 | 090000 | 424935230 | 19170 | 18760 | 19200 | 18760 | 22439 |