34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 193100 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 6868 |
| 3 | 20240903 | 193000 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 4 | 20240903 | 192900 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 5 | 20240903 | 192800 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 6 | 20240903 | 192700 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 7 | 20240903 | 192600 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 8 | 20240903 | 192500 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 9 | 20240903 | 192400 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 10 | 20240903 | 192300 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 11 | 20240903 | 192200 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 12 | 20240903 | 192100 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 13 | 20240903 | 192000 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 14 | 20240903 | 191900 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 15 | 20240903 | 191800 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 16 | 20240903 | 191700 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 17 | 20240903 | 191600 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 18 | 20240903 | 191500 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 19 | 20240903 | 191400 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 20 | 20240903 | 191300 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 21 | 20240903 | 191200 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 22 | 20240903 | 191100 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 23 | 20240903 | 191000 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 24 | 20240903 | 190900 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 25 | 20240903 | 190800 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 26 | 20240903 | 190700 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 27 | 20240903 | 190600 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 28 | 20240903 | 190500 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 29 | 20240903 | 190400 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 30 | 20240903 | 190300 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 31 | 20240903 | 190200 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 32 | 20240903 | 190100 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 6868 |
| 33 | 20240903 | 190000 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 34 | 20240903 | 185900 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 35 | 20240903 | 185800 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 36 | 20240903 | 185700 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 37 | 20240903 | 185600 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 38 | 20240903 | 185500 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 39 | 20240903 | 185400 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 40 | 20240903 | 185300 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 41 | 20240903 | 185200 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 42 | 20240903 | 185100 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 43 | 20240903 | 185000 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 44 | 20240903 | 184900 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 45 | 20240903 | 184800 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 46 | 20240903 | 184700 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 47 | 20240903 | 184600 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 48 | 20240903 | 184500 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 49 | 20240903 | 184400 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 50 | 20240903 | 184300 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 51 | 20240903 | 184200 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 52 | 20240903 | 184100 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 53 | 20240903 | 184000 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 54 | 20240903 | 183900 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 55 | 20240903 | 183800 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 56 | 20240903 | 183700 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 57 | 20240903 | 183600 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 58 | 20240903 | 183500 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 59 | 20240903 | 183400 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 60 | 20240903 | 183300 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 61 | 20240903 | 183200 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 62 | 20240903 | 183100 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 6868 |
| 63 | 20240903 | 183000 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 64 | 20240903 | 182900 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 65 | 20240903 | 182800 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 66 | 20240903 | 182700 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 67 | 20240903 | 182600 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 68 | 20240903 | 182500 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 69 | 20240903 | 182400 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 70 | 20240903 | 182300 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 71 | 20240903 | 182200 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 72 | 20240903 | 182100 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 73 | 20240903 | 182000 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 74 | 20240903 | 181900 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 75 | 20240903 | 181800 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 76 | 20240903 | 181700 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 77 | 20240903 | 181600 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 78 | 20240903 | 181500 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 79 | 20240903 | 181400 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 80 | 20240903 | 181300 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 81 | 20240903 | 181200 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 82 | 20240903 | 181100 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 83 | 20240903 | 181000 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 84 | 20240903 | 180900 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 85 | 20240903 | 180800 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 86 | 20240903 | 180700 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 87 | 20240903 | 180600 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 88 | 20240903 | 180500 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 89 | 20240903 | 180400 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 90 | 20240903 | 180300 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 91 | 20240903 | 180200 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 92 | 20240903 | 180100 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 6868 |
| 93 | 20240903 | 180000 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 94 | 20240903 | 175900 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 95 | 20240903 | 175800 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 96 | 20240903 | 175700 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 97 | 20240903 | 175600 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 98 | 20240903 | 175500 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 99 | 20240903 | 175400 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 100 | 20240903 | 175300 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 101 | 20240903 | 175200 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 102 | 20240903 | 175100 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 103 | 20240903 | 175000 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 104 | 20240903 | 174900 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 105 | 20240903 | 174800 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 106 | 20240903 | 174700 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 107 | 20240903 | 174600 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 108 | 20240903 | 174500 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 109 | 20240903 | 174400 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 110 | 20240903 | 174300 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 111 | 20240903 | 174200 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 112 | 20240903 | 174100 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 113 | 20240903 | 174000 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 114 | 20240903 | 173900 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 115 | 20240903 | 173800 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 116 | 20240903 | 173700 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 117 | 20240903 | 173600 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 118 | 20240903 | 173500 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 119 | 20240903 | 173400 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 120 | 20240903 | 173300 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 121 | 20240903 | 173200 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 122 | 20240903 | 173100 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 6868 |
| 123 | 20240903 | 173000 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 124 | 20240903 | 172900 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 125 | 20240903 | 172800 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 126 | 20240903 | 172700 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 127 | 20240903 | 172600 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 128 | 20240903 | 172500 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 129 | 20240903 | 172400 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 130 | 20240903 | 172300 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 131 | 20240903 | 172200 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 132 | 20240903 | 172100 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 133 | 20240903 | 172000 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 134 | 20240903 | 171900 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 135 | 20240903 | 171800 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 136 | 20240903 | 171700 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 137 | 20240903 | 171600 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 138 | 20240903 | 171500 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 139 | 20240903 | 171400 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 140 | 20240903 | 171300 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 141 | 20240903 | 171200 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 142 | 20240903 | 171100 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 143 | 20240903 | 171000 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 144 | 20240903 | 170900 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 145 | 20240903 | 170800 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 146 | 20240903 | 170700 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 147 | 20240903 | 170600 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 148 | 20240903 | 170500 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 149 | 20240903 | 170400 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 150 | 20240903 | 170300 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 151 | 20240903 | 170200 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 152 | 20240903 | 170100 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 6868 |
| 153 | 20240903 | 170000 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 154 | 20240903 | 165900 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 155 | 20240903 | 165800 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 156 | 20240903 | 165700 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 157 | 20240903 | 165600 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 158 | 20240903 | 165500 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 159 | 20240903 | 165400 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 160 | 20240903 | 165300 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 161 | 20240903 | 165200 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 162 | 20240903 | 165100 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 163 | 20240903 | 165000 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 164 | 20240903 | 164900 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 165 | 20240903 | 164800 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 166 | 20240903 | 164700 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 167 | 20240903 | 164600 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 168 | 20240903 | 164500 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 169 | 20240903 | 164400 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 170 | 20240903 | 164300 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 171 | 20240903 | 164200 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 172 | 20240903 | 164100 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 173 | 20240903 | 164000 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 174 | 20240903 | 163900 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 175 | 20240903 | 163800 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 176 | 20240903 | 163700 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 177 | 20240903 | 163600 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 178 | 20240903 | 163500 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 179 | 20240903 | 163400 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 180 | 20240903 | 163300 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 181 | 20240903 | 163200 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 182 | 20240903 | 163100 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 6868 |
| 183 | 20240903 | 163000 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 184 | 20240903 | 162900 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 185 | 20240903 | 162800 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 186 | 20240903 | 162700 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 187 | 20240903 | 162600 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 188 | 20240903 | 162500 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 189 | 20240903 | 162400 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 190 | 20240903 | 162300 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 191 | 20240903 | 162200 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 192 | 20240903 | 162100 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 193 | 20240903 | 162000 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 194 | 20240903 | 161900 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 195 | 20240903 | 161800 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 196 | 20240903 | 161700 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 197 | 20240903 | 161600 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 198 | 20240903 | 161500 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 199 | 20240903 | 161400 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 200 | 20240903 | 161300 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 201 | 20240903 | 161200 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 202 | 20240903 | 161100 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 203 | 20240903 | 161000 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 204 | 20240903 | 160900 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 205 | 20240903 | 160800 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 206 | 20240903 | 160700 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 207 | 20240903 | 160600 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 208 | 20240903 | 160500 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 209 | 20240903 | 160400 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 210 | 20240903 | 160300 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 211 | 20240903 | 160200 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 212 | 20240903 | 160100 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 6868 |
| 213 | 20240903 | 160000 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 214 | 20240903 | 155900 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 215 | 20240903 | 155800 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 216 | 20240903 | 155700 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 217 | 20240903 | 155600 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 218 | 20240903 | 155500 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 219 | 20240903 | 155400 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 220 | 20240903 | 155300 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 221 | 20240903 | 155200 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 222 | 20240903 | 155100 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 223 | 20240903 | 155000 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 224 | 20240903 | 154900 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 225 | 20240903 | 154800 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 226 | 20240903 | 154700 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 227 | 20240903 | 154600 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 228 | 20240903 | 154500 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 229 | 20240903 | 154400 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 230 | 20240903 | 154300 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 231 | 20240903 | 154200 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 232 | 20240903 | 154100 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 233 | 20240903 | 154000 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 234 | 20240903 | 153900 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 235 | 20240903 | 153800 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 236 | 20240903 | 153700 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 237 | 20240903 | 153600 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 238 | 20240903 | 153500 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 239 | 20240903 | 153400 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 240 | 20240903 | 153300 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 241 | 20240903 | 153200 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 0 |
| 242 | 20240903 | 153100 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 6868 |
| 243 | 20240903 | 153000 | 16305375030 | 18800 | 18800 | 18800 | 18800 | 6868 |
| 244 | 20240903 | 152900 | 16176256630 | 18700 | 18700 | 18700 | 18700 | 0 |
| 245 | 20240903 | 152800 | 16176256630 | 18700 | 18700 | 18700 | 18700 | 0 |
| 246 | 20240903 | 152700 | 16176256630 | 18700 | 18700 | 18700 | 18700 | 0 |
| 247 | 20240903 | 152600 | 16176256630 | 18700 | 18700 | 18700 | 18700 | 0 |
| 248 | 20240903 | 152500 | 16176256630 | 18700 | 18700 | 18700 | 18700 | 0 |
| 249 | 20240903 | 152400 | 16176256630 | 18700 | 18700 | 18700 | 18700 | 0 |
| 250 | 20240903 | 152300 | 16176256630 | 18700 | 18700 | 18700 | 18700 | 0 |
| 251 | 20240903 | 152200 | 16176256630 | 18700 | 18700 | 18700 | 18700 | 0 |
| 252 | 20240903 | 152100 | 16176256630 | 18700 | 18700 | 18700 | 18700 | 0 |
| 253 | 20240903 | 152000 | 16176256630 | 18700 | 18700 | 18700 | 18700 | 0 |
| 254 | 20240903 | 151900 | 16176256630 | 18700 | 18670 | 18710 | 18670 | 4302 |
| 255 | 20240903 | 151800 | 16095916560 | 18680 | 18690 | 18690 | 18670 | 4150 |
| 256 | 20240903 | 151700 | 16018413820 | 18690 | 18720 | 18720 | 18690 | 4587 |
| 257 | 20240903 | 151600 | 15932624750 | 18710 | 18720 | 18740 | 18710 | 5329 |
| 258 | 20240903 | 151500 | 15832870510 | 18720 | 18750 | 18750 | 18720 | 3191 |
| 259 | 20240903 | 151400 | 15773093560 | 18760 | 18760 | 18760 | 18750 | 1169 |
| 260 | 20240903 | 151300 | 15751169580 | 18740 | 18750 | 18760 | 18740 | 877 |
| 261 | 20240903 | 151200 | 15734730810 | 18750 | 18800 | 18800 | 18750 | 5258 |
| 262 | 20240903 | 151100 | 15636076350 | 18800 | 18810 | 18810 | 18800 | 1434 |
| 263 | 20240903 | 151000 | 15609110850 | 18810 | 18810 | 18820 | 18800 | 1111 |
| 264 | 20240903 | 150900 | 15588212550 | 18810 | 18810 | 18820 | 18800 | 876 |
| 265 | 20240903 | 150800 | 15571736230 | 18810 | 18780 | 18820 | 18780 | 1605 |
| 266 | 20240903 | 150700 | 15541566880 | 18780 | 18750 | 18780 | 18750 | 668 |
| 267 | 20240903 | 150600 | 15529027780 | 18750 | 18750 | 18750 | 18750 | 379 |
| 268 | 20240903 | 150500 | 15521921530 | 18750 | 18740 | 18750 | 18740 | 711 |
| 269 | 20240903 | 150400 | 15508590550 | 18740 | 18720 | 18740 | 18700 | 1473 |
| 270 | 20240903 | 150300 | 15481022950 | 18720 | 18710 | 18720 | 18710 | 240 |
| 271 | 20240903 | 150200 | 15476531380 | 18720 | 18720 | 18720 | 18690 | 1787 |
| 272 | 20240903 | 150100 | 15443108970 | 18730 | 18690 | 18750 | 18680 | 3221 |
| 273 | 20240903 | 150000 | 15382841590 | 18690 | 18730 | 18750 | 18680 | 2521 |
| 274 | 20240903 | 145900 | 15335709790 | 18750 | 18700 | 18750 | 18690 | 2370 |
| 275 | 20240903 | 145800 | 15291375340 | 18690 | 18750 | 18750 | 18690 | 7000 |
| 276 | 20240903 | 145700 | 15160343690 | 18750 | 18800 | 18800 | 18750 | 1332 |
| 277 | 20240903 | 145600 | 15135349780 | 18790 | 18800 | 18810 | 18780 | 918 |
| 278 | 20240903 | 145500 | 15118093370 | 18810 | 18760 | 18810 | 18760 | 535 |
| 279 | 20240903 | 145400 | 15108045190 | 18760 | 18740 | 18760 | 18730 | 1744 |
| 280 | 20240903 | 145300 | 15075361410 | 18740 | 18770 | 18770 | 18730 | 4760 |
| 281 | 20240903 | 145200 | 14986102270 | 18770 | 18810 | 18820 | 18770 | 4348 |
| 282 | 20240903 | 145100 | 14904419580 | 18800 | 18800 | 18820 | 18800 | 2848 |
| 283 | 20240903 | 145000 | 14850861140 | 18810 | 18810 | 18840 | 18800 | 5042 |
| 284 | 20240903 | 144900 | 14756048340 | 18810 | 18850 | 18850 | 18810 | 3485 |
| 285 | 20240903 | 144800 | 14690440550 | 18840 | 18850 | 18850 | 18840 | 339 |
| 286 | 20240903 | 144700 | 14684052310 | 18850 | 18840 | 18850 | 18840 | 975 |
| 287 | 20240903 | 144600 | 14665679580 | 18830 | 18840 | 18850 | 18820 | 3723 |
| 288 | 20240903 | 144500 | 14595564950 | 18840 | 18900 | 18900 | 18840 | 4909 |
| 289 | 20240903 | 144400 | 14502920450 | 18910 | 18910 | 18940 | 18900 | 790 |
| 290 | 20240903 | 144300 | 14487974540 | 18900 | 18930 | 18930 | 18890 | 4320 |
| 291 | 20240903 | 144200 | 14406316120 | 18920 | 18990 | 19000 | 18920 | 3275 |
| 292 | 20240903 | 144100 | 14344271930 | 18990 | 18990 | 19000 | 18990 | 1211 |
| 293 | 20240903 | 144000 | 14321264830 | 18990 | 18940 | 19000 | 18940 | 1911 |
| 294 | 20240903 | 143900 | 14285016860 | 18940 | 18970 | 18970 | 18930 | 3618 |
| 295 | 20240903 | 143800 | 14216461820 | 18970 | 19050 | 19050 | 18950 | 2174 |
| 296 | 20240903 | 143700 | 14175222860 | 18990 | 18970 | 19050 | 18970 | 2112 |
| 297 | 20240903 | 143600 | 14135030840 | 18980 | 19050 | 19050 | 18960 | 2758 |
| 298 | 20240903 | 143500 | 14082665760 | 19050 | 18990 | 19060 | 18960 | 3597 |
| 299 | 20240903 | 143400 | 14014319420 | 18990 | 19030 | 19030 | 18980 | 1204 |
| 300 | 20240903 | 143300 | 13991429690 | 19030 | 19010 | 19030 | 19010 | 891 |
| 301 | 20240903 | 143200 | 13974489740 | 19010 | 19010 | 19060 | 18950 | 6440 |
| 302 | 20240903 | 143100 | 13852154260 | 19010 | 19020 | 19060 | 19000 | 8696 |
| 303 | 20240903 | 143000 | 13686840350 | 19030 | 19090 | 19100 | 19020 | 7143 |
| 304 | 20240903 | 142900 | 13550791780 | 19090 | 19080 | 19120 | 19070 | 2847 |
| 305 | 20240903 | 142800 | 13496427290 | 19080 | 19110 | 19170 | 19070 | 5264 |
| 306 | 20240903 | 142700 | 13395719410 | 19100 | 19060 | 19110 | 19050 | 2666 |
| 307 | 20240903 | 142600 | 13344864510 | 19040 | 19100 | 19110 | 19020 | 10355 |
| 308 | 20240903 | 142500 | 13147401630 | 19090 | 19070 | 19180 | 19040 | 9191 |
| 309 | 20240903 | 142400 | 12971972830 | 19080 | 19170 | 19230 | 19070 | 20283 |
| 310 | 20240903 | 142300 | 12583011890 | 19170 | 19220 | 19240 | 19130 | 32619 |
| 311 | 20240903 | 142200 | 11956885370 | 19220 | 18940 | 19250 | 18930 | 45767 |
| 312 | 20240903 | 142100 | 11080121160 | 18890 | 18930 | 18950 | 18870 | 2252 |
| 313 | 20240903 | 142000 | 11037591690 | 18930 | 18880 | 18960 | 18870 | 2859 |
| 314 | 20240903 | 141900 | 10983566470 | 18880 | 18870 | 18880 | 18870 | 708 |
| 315 | 20240903 | 141800 | 10970206490 | 18870 | 18860 | 18880 | 18800 | 2321 |
| 316 | 20240903 | 141700 | 10926496980 | 18860 | 18910 | 18920 | 18860 | 4133 |
| 317 | 20240903 | 141600 | 10848426000 | 18930 | 18930 | 18940 | 18910 | 990 |
| 318 | 20240903 | 141500 | 10829684780 | 18940 | 18900 | 18940 | 18900 | 1949 |
| 319 | 20240903 | 141400 | 10792836200 | 18900 | 18950 | 18960 | 18860 | 3849 |
| 320 | 20240903 | 141300 | 10720078760 | 18950 | 19010 | 19020 | 18950 | 6903 |
| 321 | 20240903 | 141200 | 10588982600 | 19010 | 19050 | 19070 | 19010 | 4961 |
| 322 | 20240903 | 141100 | 10494528100 | 19050 | 19060 | 19120 | 19040 | 6653 |
| 323 | 20240903 | 141000 | 10367684270 | 19060 | 19020 | 19110 | 19010 | 11766 |
| 324 | 20240903 | 140900 | 10143419860 | 19020 | 19140 | 19140 | 18990 | 15889 |
| 325 | 20240903 | 140800 | 9840449980 | 19110 | 19120 | 19200 | 19070 | 26614 |
| 326 | 20240903 | 140700 | 9330904860 | 19130 | 18820 | 19200 | 18820 | 40237 |
| 327 | 20240903 | 140600 | 8564767720 | 18810 | 18790 | 18810 | 18790 | 2040 |
| 328 | 20240903 | 140500 | 8526415330 | 18790 | 18740 | 18790 | 18740 | 695 |
| 329 | 20240903 | 140400 | 8513370470 | 18740 | 18780 | 18780 | 18740 | 500 |
| 330 | 20240903 | 140300 | 8503994430 | 18750 | 18760 | 18780 | 18750 | 384 |
| 331 | 20240903 | 140200 | 8496790780 | 18760 | 18800 | 18800 | 18760 | 335 |
| 332 | 20240903 | 140100 | 8490501160 | 18800 | 18770 | 18800 | 18770 | 1516 |
| 333 | 20240903 | 140000 | 8462011740 | 18780 | 18760 | 18800 | 18760 | 1462 |
| 334 | 20240903 | 135900 | 8434547560 | 18760 | 18730 | 18770 | 18720 | 1329 |
| 335 | 20240903 | 135800 | 8409634320 | 18730 | 18740 | 18740 | 18730 | 290 |
| 336 | 20240903 | 135700 | 8404201930 | 18730 | 18750 | 18760 | 18730 | 1172 |
| 337 | 20240903 | 135600 | 8382235220 | 18750 | 18740 | 18760 | 18740 | 233 |
| 338 | 20240903 | 135500 | 8377867380 | 18740 | 18740 | 18740 | 18720 | 573 |
| 339 | 20240903 | 135400 | 8367136240 | 18740 | 18740 | 18740 | 18720 | 370 |
| 340 | 20240903 | 135300 | 8360204140 | 18740 | 18740 | 18740 | 18710 | 338 |
| 341 | 20240903 | 135200 | 8353871120 | 18740 | 18740 | 18740 | 18730 | 430 |
| 342 | 20240903 | 135100 | 8345814160 | 18740 | 18720 | 18780 | 18720 | 697 |
| 343 | 20240903 | 135000 | 8332735810 | 18720 | 18700 | 18720 | 18700 | 751 |
| 344 | 20240903 | 134900 | 8318683990 | 18680 | 18690 | 18690 | 18680 | 233 |
| 345 | 20240903 | 134800 | 8314329900 | 18690 | 18690 | 18700 | 18690 | 164 |
| 346 | 20240903 | 134700 | 8311264240 | 18700 | 18670 | 18700 | 18670 | 36 |
| 347 | 20240903 | 134600 | 8310591480 | 18670 | 18700 | 18700 | 18670 | 411 |
| 348 | 20240903 | 134500 | 8302905960 | 18700 | 18670 | 18700 | 18670 | 231 |
| 349 | 20240903 | 134400 | 8298590470 | 18670 | 18670 | 18670 | 18670 | 1 |
| 350 | 20240903 | 134300 | 8298571800 | 18700 | 18660 | 18700 | 18650 | 1533 |
| 351 | 20240903 | 134200 | 8269965000 | 18660 | 18650 | 18660 | 18650 | 333 |
| 352 | 20240903 | 134100 | 8263752220 | 18650 | 18670 | 18680 | 18650 | 710 |
| 353 | 20240903 | 134000 | 8250497020 | 18670 | 18680 | 18680 | 18650 | 769 |
| 354 | 20240903 | 133900 | 8236144270 | 18700 | 18700 | 18700 | 18700 | 12 |
| 355 | 20240903 | 133800 | 8235919870 | 18700 | 18670 | 18700 | 18650 | 629 |
| 356 | 20240903 | 133700 | 8224182330 | 18670 | 18700 | 18700 | 18670 | 7 |
| 357 | 20240903 | 133600 | 8224051580 | 18660 | 18700 | 18710 | 18660 | 897 |
| 358 | 20240903 | 133500 | 8207302540 | 18700 | 18660 | 18700 | 18650 | 1008 |
| 359 | 20240903 | 133400 | 8188496850 | 18660 | 18660 | 18660 | 18660 | 200 |
| 360 | 20240903 | 133300 | 8184764850 | 18660 | 18660 | 18660 | 18650 | 969 |
| 361 | 20240903 | 133200 | 8166688940 | 18660 | 18660 | 18660 | 18660 | 439 |
| 362 | 20240903 | 133100 | 8158497200 | 18700 | 18690 | 18730 | 18690 | 236 |
| 363 | 20240903 | 133000 | 8154082830 | 18690 | 18670 | 18690 | 18640 | 991 |
| 364 | 20240903 | 132900 | 8135594100 | 18660 | 18660 | 18660 | 18650 | 314 |
| 365 | 20240903 | 132800 | 8129737290 | 18650 | 18650 | 18660 | 18650 | 1301 |
| 366 | 20240903 | 132700 | 8105468200 | 18650 | 18650 | 18660 | 18650 | 665 |
| 367 | 20240903 | 132600 | 8093065810 | 18680 | 18670 | 18680 | 18670 | 354 |
| 368 | 20240903 | 132500 | 8086456240 | 18670 | 18650 | 18670 | 18640 | 1361 |
| 369 | 20240903 | 132400 | 8061076140 | 18670 | 18670 | 18670 | 18650 | 826 |
| 370 | 20240903 | 132300 | 8045669800 | 18670 | 18660 | 18670 | 18650 | 1446 |
| 371 | 20240903 | 132200 | 8018699850 | 18660 | 18680 | 18680 | 18660 | 2145 |
| 372 | 20240903 | 132100 | 7978662690 | 18680 | 18700 | 18700 | 18680 | 503 |
| 373 | 20240903 | 132000 | 7969259760 | 18700 | 18710 | 18710 | 18680 | 2541 |
| 374 | 20240903 | 131900 | 7921747580 | 18720 | 18730 | 18730 | 18720 | 1253 |
| 375 | 20240903 | 131800 | 7898281240 | 18730 | 18740 | 18740 | 18730 | 820 |
| 376 | 20240903 | 131700 | 7882919440 | 18740 | 18740 | 18740 | 18740 | 4 |
| 377 | 20240903 | 131600 | 7882844480 | 18780 | 18770 | 18780 | 18770 | 298 |
| 378 | 20240903 | 131500 | 7877248090 | 18770 | 18770 | 18780 | 18770 | 124 |
| 379 | 20240903 | 131400 | 7874920520 | 18770 | 18780 | 18780 | 18770 | 426 |
| 380 | 20240903 | 131300 | 7866923740 | 18780 | 18790 | 18790 | 18780 | 470 |
| 381 | 20240903 | 131200 | 7858096100 | 18790 | 18790 | 18790 | 18770 | 733 |
| 382 | 20240903 | 131100 | 7844329710 | 18790 | 18770 | 18800 | 18770 | 787 |
| 383 | 20240903 | 131000 | 7829545450 | 18760 | 18750 | 18760 | 18750 | 58 |
| 384 | 20240903 | 130900 | 7828457410 | 18740 | 18730 | 18740 | 18730 | 81 |
| 385 | 20240903 | 130800 | 7826939770 | 18730 | 18740 | 18740 | 18730 | 59 |
| 386 | 20240903 | 130700 | 7825834120 | 18740 | 18790 | 18790 | 18740 | 4 |
| 387 | 20240903 | 130600 | 7825759010 | 18800 | 18770 | 18810 | 18770 | 535 |
| 388 | 20240903 | 130500 | 7815703230 | 18770 | 18770 | 18770 | 18730 | 500 |
| 389 | 20240903 | 130400 | 7806332110 | 18760 | 18740 | 18760 | 18740 | 354 |
| 390 | 20240903 | 130300 | 7799694750 | 18750 | 18760 | 18760 | 18750 | 90 |
| 391 | 20240903 | 130200 | 7798007050 | 18750 | 18800 | 18800 | 18750 | 589 |
| 392 | 20240903 | 130100 | 7786960900 | 18800 | 18780 | 18800 | 18780 | 180 |
| 393 | 20240903 | 130000 | 7783578830 | 18780 | 18780 | 18780 | 18780 | 311 |
| 394 | 20240903 | 125900 | 7777738250 | 18780 | 18750 | 18780 | 18750 | 172 |
| 395 | 20240903 | 125800 | 7774512760 | 18750 | 18810 | 18810 | 18750 | 283 |
| 396 | 20240903 | 125700 | 7769197760 | 18810 | 18830 | 18830 | 18810 | 81 |
| 397 | 20240903 | 125600 | 7767673110 | 18830 | 18840 | 18850 | 18830 | 459 |
| 398 | 20240903 | 125500 | 7759024920 | 18850 | 18750 | 18850 | 18750 | 1526 |
| 399 | 20240903 | 125400 | 7730334980 | 18750 | 18750 | 18750 | 18750 | 75 |
| 400 | 20240903 | 125300 | 7728928730 | 18750 | 18750 | 18760 | 18750 | 330 |
| 401 | 20240903 | 125200 | 7722741220 | 18770 | 18770 | 18770 | 18770 | 376 |
| 402 | 20240903 | 125100 | 7715683700 | 18770 | 18760 | 18790 | 18760 | 1483 |
| 403 | 20240903 | 125000 | 7687844710 | 18760 | 18780 | 18780 | 18740 | 827 |
| 404 | 20240903 | 124900 | 7672329250 | 18760 | 18790 | 18790 | 18760 | 399 |
| 405 | 20240903 | 124800 | 7664839160 | 18790 | 18790 | 18790 | 18790 | 544 |
| 406 | 20240903 | 124700 | 7654617400 | 18790 | 18780 | 18790 | 18780 | 79 |
| 407 | 20240903 | 124600 | 7653133620 | 18760 | 18730 | 18800 | 18690 | 2183 |
| 408 | 20240903 | 124500 | 7612164100 | 18750 | 18690 | 18750 | 18690 | 500 |
| 409 | 20240903 | 124400 | 7602802900 | 18700 | 18670 | 18700 | 18670 | 641 |
| 410 | 20240903 | 124300 | 7590816500 | 18700 | 18660 | 18700 | 18660 | 1102 |
| 411 | 20240903 | 124200 | 7570247150 | 18660 | 18690 | 18690 | 18660 | 2582 |
| 412 | 20240903 | 124100 | 7522055010 | 18690 | 18690 | 18700 | 18680 | 698 |
| 413 | 20240903 | 124000 | 7509013290 | 18690 | 18690 | 18690 | 18690 | 174 |
| 414 | 20240903 | 123900 | 7505761230 | 18690 | 18690 | 18700 | 18690 | 173 |
| 415 | 20240903 | 123800 | 7502527360 | 18690 | 18690 | 18690 | 18690 | 327 |
| 416 | 20240903 | 123700 | 7496415730 | 18690 | 18690 | 18690 | 18690 | 83 |
| 417 | 20240903 | 123600 | 7494864460 | 18690 | 18690 | 18700 | 18680 | 316 |
| 418 | 20240903 | 123500 | 7488957770 | 18690 | 18680 | 18690 | 18670 | 422 |
| 419 | 20240903 | 123400 | 7481076610 | 18690 | 18680 | 18690 | 18680 | 42 |
| 420 | 20240903 | 123300 | 7480291660 | 18670 | 18670 | 18680 | 18670 | 511 |
| 421 | 20240903 | 123200 | 7470751280 | 18670 | 18680 | 18680 | 18670 | 549 |
| 422 | 20240903 | 123100 | 7460495990 | 18700 | 18700 | 18700 | 18690 | 323 |
| 423 | 20240903 | 123000 | 7454457520 | 18700 | 18700 | 18730 | 18700 | 220 |
| 424 | 20240903 | 122900 | 7450342410 | 18700 | 18680 | 18720 | 18670 | 290 |
| 425 | 20240903 | 122800 | 7444925330 | 18680 | 18720 | 18720 | 18680 | 271 |
| 426 | 20240903 | 122700 | 7439860500 | 18720 | 18720 | 18720 | 18720 | 5 |
| 427 | 20240903 | 122600 | 7439766900 | 18730 | 18690 | 18730 | 18670 | 253 |
| 428 | 20240903 | 122500 | 7435034950 | 18690 | 18700 | 18700 | 18660 | 810 |
| 429 | 20240903 | 122400 | 7419909230 | 18690 | 18680 | 18690 | 18680 | 77 |
| 430 | 20240903 | 122300 | 7418470700 | 18690 | 18680 | 18690 | 18680 | 77 |
| 431 | 20240903 | 122200 | 7417032090 | 18670 | 18690 | 18690 | 18670 | 212 |
| 432 | 20240903 | 122100 | 7413073850 | 18680 | 18740 | 18760 | 18680 | 475 |
| 433 | 20240903 | 122000 | 7404178850 | 18740 | 18680 | 18740 | 18670 | 799 |
| 434 | 20240903 | 121900 | 7389249710 | 18670 | 18690 | 18690 | 18670 | 512 |
| 435 | 20240903 | 121800 | 7379682740 | 18690 | 18700 | 18700 | 18690 | 212 |
| 436 | 20240903 | 121700 | 7375719620 | 18700 | 18720 | 18720 | 18690 | 630 |
| 437 | 20240903 | 121600 | 7363926890 | 18720 | 18720 | 18760 | 18650 | 430 |
| 438 | 20240903 | 121500 | 7355870470 | 18720 | 18630 | 18720 | 18630 | 543 |
| 439 | 20240903 | 121400 | 7345740060 | 18720 | 18680 | 18720 | 18640 | 5689 |
| 440 | 20240903 | 121300 | 7239594630 | 18680 | 18740 | 18740 | 18680 | 5194 |
| 441 | 20240903 | 121200 | 7142413660 | 18740 | 18760 | 18760 | 18740 | 1582 |
| 442 | 20240903 | 121100 | 7112753420 | 18760 | 18760 | 18770 | 18750 | 482 |
| 443 | 20240903 | 121000 | 7103708490 | 18760 | 18770 | 18770 | 18750 | 320 |
| 444 | 20240903 | 120900 | 7097705940 | 18770 | 18770 | 18770 | 18750 | 2700 |
| 445 | 20240903 | 120800 | 7047039180 | 18770 | 18770 | 18770 | 18770 | 212 |
| 446 | 20240903 | 120700 | 7043059940 | 18770 | 18820 | 18820 | 18760 | 4355 |
| 447 | 20240903 | 120600 | 6961230830 | 18820 | 18870 | 18870 | 18820 | 1101 |
| 448 | 20240903 | 120500 | 6940489250 | 18870 | 18880 | 18880 | 18830 | 2090 |
| 449 | 20240903 | 120400 | 6901100580 | 18880 | 18880 | 18890 | 18880 | 29 |
| 450 | 20240903 | 120300 | 6900553010 | 18880 | 18880 | 18890 | 18880 | 135 |
| 451 | 20240903 | 120200 | 6898004200 | 18890 | 18900 | 18910 | 18890 | 1412 |
| 452 | 20240903 | 120100 | 6871318770 | 18900 | 18900 | 18910 | 18880 | 652 |
| 453 | 20240903 | 120000 | 6858993410 | 18900 | 18890 | 18900 | 18890 | 198 |
| 454 | 20240903 | 115900 | 6855252110 | 18890 | 18880 | 18890 | 18870 | 475 |
| 455 | 20240903 | 115800 | 6846285420 | 18880 | 18880 | 18880 | 18880 | 271 |
| 456 | 20240903 | 115700 | 6841168940 | 18870 | 18870 | 18870 | 18850 | 264 |
| 457 | 20240903 | 115600 | 6836187600 | 18900 | 18890 | 18900 | 18890 | 306 |
| 458 | 20240903 | 115500 | 6830406650 | 18890 | 18840 | 18890 | 18830 | 231 |
| 459 | 20240903 | 115400 | 6826053910 | 18840 | 18860 | 18860 | 18840 | 1408 |
| 460 | 20240903 | 115300 | 6799519250 | 18850 | 18860 | 18860 | 18850 | 871 |
| 461 | 20240903 | 115200 | 6783092760 | 18900 | 18900 | 18900 | 18900 | 1 |
| 462 | 20240903 | 115100 | 6783073860 | 18900 | 18900 | 18910 | 18900 | 293 |
| 463 | 20240903 | 115000 | 6777535750 | 18900 | 18860 | 18900 | 18850 | 931 |
| 464 | 20240903 | 114900 | 6759978500 | 18870 | 18880 | 18880 | 18860 | 679 |
| 465 | 20240903 | 114800 | 6747161950 | 18880 | 18890 | 18890 | 18870 | 317 |
| 466 | 20240903 | 114700 | 6741179370 | 18890 | 18880 | 18890 | 18880 | 238 |
| 467 | 20240903 | 114600 | 6736684550 | 18900 | 18900 | 18910 | 18900 | 178 |
| 468 | 20240903 | 114500 | 6733318600 | 18900 | 18860 | 18900 | 18860 | 164 |
| 469 | 20240903 | 114400 | 6730221520 | 18860 | 18900 | 18900 | 18850 | 1571 |
| 470 | 20240903 | 114300 | 6700582710 | 18900 | 18880 | 18900 | 18880 | 96 |
| 471 | 20240903 | 114200 | 6698769870 | 18880 | 18910 | 18910 | 18880 | 40 |
| 472 | 20240903 | 114100 | 6698014330 | 18920 | 18900 | 18920 | 18900 | 707 |
| 473 | 20240903 | 114000 | 6684640590 | 18900 | 18870 | 18900 | 18860 | 108 |
| 474 | 20240903 | 113900 | 6682600590 | 18860 | 18900 | 18900 | 18860 | 2116 |
| 475 | 20240903 | 113800 | 6642660040 | 18900 | 18920 | 18920 | 18900 | 1025 |
| 476 | 20240903 | 113700 | 6623274930 | 18930 | 18920 | 18930 | 18920 | 1016 |
| 477 | 20240903 | 113600 | 6604051200 | 18920 | 18900 | 18920 | 18890 | 745 |
| 478 | 20240903 | 113500 | 6589960440 | 18900 | 18910 | 18920 | 18900 | 610 |
| 479 | 20240903 | 113400 | 6578429910 | 18910 | 18920 | 18920 | 18910 | 619 |
| 480 | 20240903 | 113300 | 6566722190 | 18920 | 18930 | 18930 | 18920 | 603 |
| 481 | 20240903 | 113200 | 6555312660 | 18930 | 18930 | 18930 | 18920 | 102 |
| 482 | 20240903 | 113100 | 6553381820 | 18930 | 18930 | 18930 | 18920 | 1638 |
| 483 | 20240903 | 113000 | 6522376540 | 18930 | 18930 | 18930 | 18920 | 388 |
| 484 | 20240903 | 112900 | 6515034530 | 18930 | 18930 | 18930 | 18920 | 708 |
| 485 | 20240903 | 112800 | 6501632790 | 18930 | 18900 | 18930 | 18900 | 1845 |
| 486 | 20240903 | 112700 | 6466730780 | 18910 | 18910 | 18910 | 18910 | 25 |
| 487 | 20240903 | 112600 | 6466258030 | 18900 | 18910 | 18920 | 18900 | 323 |
| 488 | 20240903 | 112500 | 6460150890 | 18910 | 18890 | 18910 | 18890 | 239 |
| 489 | 20240903 | 112400 | 6455634630 | 18890 | 18900 | 18900 | 18890 | 197 |
| 490 | 20240903 | 112300 | 6451912410 | 18900 | 18900 | 18900 | 18900 | 63 |
| 491 | 20240903 | 112200 | 6450721710 | 18900 | 18900 | 18900 | 18890 | 347 |
| 492 | 20240903 | 112100 | 6444166560 | 18900 | 18910 | 18910 | 18890 | 305 |
| 493 | 20240903 | 112000 | 6438400240 | 18910 | 18880 | 18910 | 18880 | 484 |
| 494 | 20240903 | 111900 | 6429259310 | 18880 | 18910 | 18910 | 18880 | 622 |
| 495 | 20240903 | 111800 | 6417508990 | 18910 | 18920 | 18930 | 18900 | 352 |
| 496 | 20240903 | 111700 | 6410849510 | 18920 | 18930 | 18930 | 18920 | 401 |
| 497 | 20240903 | 111600 | 6403259560 | 18930 | 18920 | 18950 | 18920 | 1813 |
| 498 | 20240903 | 111500 | 6368928820 | 18930 | 18910 | 18930 | 18900 | 1833 |
| 499 | 20240903 | 111400 | 6334255260 | 18910 | 18900 | 18910 | 18900 | 280 |
| 500 | 20240903 | 111300 | 6328961970 | 18910 | 18880 | 18930 | 18880 | 6303 |
| 501 | 20240903 | 111200 | 6209844370 | 18880 | 18880 | 18890 | 18880 | 1021 |
| 502 | 20240903 | 111100 | 6190563780 | 18890 | 18890 | 18890 | 18880 | 811 |
| 503 | 20240903 | 111000 | 6175244100 | 18890 | 18880 | 18900 | 18880 | 1064 |
| 504 | 20240903 | 110900 | 6155145830 | 18880 | 18850 | 18880 | 18850 | 223 |
| 505 | 20240903 | 110800 | 6150938590 | 18870 | 18850 | 18870 | 18850 | 691 |
| 506 | 20240903 | 110700 | 6137911460 | 18830 | 18870 | 18870 | 18830 | 930 |
| 507 | 20240903 | 110600 | 6120383930 | 18880 | 18880 | 18900 | 18880 | 1015 |
| 508 | 20240903 | 110500 | 6101210510 | 18880 | 18840 | 18880 | 18840 | 587 |
| 509 | 20240903 | 110400 | 6090139930 | 18840 | 18810 | 18840 | 18810 | 536 |
| 510 | 20240903 | 110300 | 6080053190 | 18800 | 18820 | 18830 | 18800 | 457 |
| 511 | 20240903 | 110200 | 6071453230 | 18820 | 18830 | 18830 | 18820 | 507 |
| 512 | 20240903 | 110100 | 6061910280 | 18820 | 18810 | 18840 | 18790 | 884 |
| 513 | 20240903 | 110000 | 6045281270 | 18810 | 18790 | 18820 | 18790 | 134 |
| 514 | 20240903 | 105900 | 6042761420 | 18790 | 18820 | 18820 | 18790 | 488 |
| 515 | 20240903 | 105800 | 6033586250 | 18820 | 18840 | 18840 | 18820 | 245 |
| 516 | 20240903 | 105700 | 6028972540 | 18840 | 18860 | 18860 | 18840 | 94 |
| 517 | 20240903 | 105600 | 6027200680 | 18860 | 18860 | 18870 | 18860 | 618 |
| 518 | 20240903 | 105500 | 6015545010 | 18860 | 18840 | 18860 | 18830 | 488 |
| 519 | 20240903 | 105400 | 6006350520 | 18840 | 18850 | 18850 | 18840 | 771 |
| 520 | 20240903 | 105300 | 5991818280 | 18850 | 18870 | 18870 | 18850 | 118 |
| 521 | 20240903 | 105200 | 5989593950 | 18870 | 18840 | 18870 | 18840 | 293 |
| 522 | 20240903 | 105100 | 5984070360 | 18830 | 18800 | 18830 | 18800 | 771 |
| 523 | 20240903 | 105000 | 5969566690 | 18800 | 18800 | 18810 | 18790 | 776 |
| 524 | 20240903 | 104900 | 5954974500 | 18800 | 18810 | 18810 | 18800 | 1021 |
| 525 | 20240903 | 104800 | 5935779520 | 18810 | 18820 | 18820 | 18810 | 706 |
| 526 | 20240903 | 104700 | 5922496170 | 18820 | 18850 | 18850 | 18820 | 2772 |
| 527 | 20240903 | 104600 | 5870294820 | 18850 | 18880 | 18880 | 18850 | 290 |
| 528 | 20240903 | 104500 | 5864820410 | 18880 | 18840 | 18880 | 18830 | 737 |
| 529 | 20240903 | 104400 | 5850937720 | 18840 | 18870 | 18870 | 18840 | 1076 |
| 530 | 20240903 | 104300 | 5830653880 | 18880 | 18890 | 18890 | 18880 | 2842 |
| 531 | 20240903 | 104200 | 5776988230 | 18900 | 18880 | 18910 | 18880 | 1976 |
| 532 | 20240903 | 104100 | 5739638050 | 18890 | 18870 | 18890 | 18870 | 279 |
| 533 | 20240903 | 104000 | 5734369440 | 18870 | 18870 | 18890 | 18840 | 1287 |
| 534 | 20240903 | 103900 | 5710100770 | 18870 | 18900 | 18900 | 18870 | 1127 |
| 535 | 20240903 | 103800 | 5688819530 | 18900 | 18880 | 18900 | 18880 | 873 |
| 536 | 20240903 | 103700 | 5672320090 | 18890 | 18920 | 18920 | 18870 | 1259 |
| 537 | 20240903 | 103600 | 5648511510 | 18920 | 18920 | 18930 | 18910 | 2950 |
| 538 | 20240903 | 103500 | 5592682580 | 18920 | 18920 | 18920 | 18900 | 652 |
| 539 | 20240903 | 103400 | 5580351590 | 18920 | 18890 | 18930 | 18890 | 2160 |
| 540 | 20240903 | 103300 | 5539488650 | 18840 | 18900 | 18900 | 18840 | 2054 |
| 541 | 20240903 | 103200 | 5500757170 | 18900 | 18920 | 18920 | 18880 | 668 |
| 542 | 20240903 | 103100 | 5488132410 | 18920 | 18900 | 18930 | 18900 | 5145 |
| 543 | 20240903 | 103000 | 5390779950 | 18870 | 18900 | 18910 | 18870 | 1869 |
| 544 | 20240903 | 102900 | 5355460960 | 18910 | 18930 | 18930 | 18870 | 1383 |
| 545 | 20240903 | 102800 | 5329305650 | 18940 | 18820 | 18940 | 18820 | 4964 |
| 546 | 20240903 | 102700 | 5235510530 | 18820 | 18850 | 18850 | 18810 | 886 |
| 547 | 20240903 | 102600 | 5218811790 | 18850 | 18850 | 18850 | 18840 | 1645 |
| 548 | 20240903 | 102500 | 5187808410 | 18840 | 18800 | 18850 | 18800 | 2170 |
| 549 | 20240903 | 102400 | 5146975800 | 18800 | 18770 | 18810 | 18760 | 1202 |
| 550 | 20240903 | 102300 | 5124383670 | 18770 | 18760 | 18780 | 18760 | 268 |
| 551 | 20240903 | 102200 | 5119352650 | 18760 | 18780 | 18780 | 18760 | 89 |
| 552 | 20240903 | 102100 | 5117682930 | 18780 | 18780 | 18790 | 18780 | 462 |
| 553 | 20240903 | 102000 | 5109005860 | 18780 | 18780 | 18780 | 18740 | 149 |
| 554 | 20240903 | 101900 | 5106208420 | 18790 | 18760 | 18790 | 18740 | 463 |
| 555 | 20240903 | 101800 | 5097524270 | 18760 | 18770 | 18790 | 18760 | 673 |
| 556 | 20240903 | 101700 | 5084897920 | 18770 | 18770 | 18770 | 18760 | 145 |
| 557 | 20240903 | 101600 | 5082176360 | 18770 | 18760 | 18790 | 18760 | 175 |
| 558 | 20240903 | 101500 | 5078889480 | 18760 | 18740 | 18770 | 18730 | 1524 |
| 559 | 20240903 | 101400 | 5050316790 | 18750 | 18760 | 18760 | 18750 | 92 |
| 560 | 20240903 | 101300 | 5048591780 | 18750 | 18760 | 18760 | 18750 | 141 |
| 561 | 20240903 | 101200 | 5045947990 | 18750 | 18760 | 18760 | 18750 | 486 |
| 562 | 20240903 | 101100 | 5036835080 | 18760 | 18810 | 18810 | 18750 | 688 |
| 563 | 20240903 | 101000 | 5023904440 | 18810 | 18720 | 18810 | 18720 | 1098 |
| 564 | 20240903 | 100900 | 5003330630 | 18720 | 18730 | 18740 | 18720 | 587 |
| 565 | 20240903 | 100800 | 4992341290 | 18720 | 18780 | 18780 | 18720 | 5613 |
| 566 | 20240903 | 100700 | 4887072190 | 18780 | 18800 | 18820 | 18780 | 397 |
| 567 | 20240903 | 100600 | 4879605680 | 18780 | 18820 | 18830 | 18780 | 961 |
| 568 | 20240903 | 100500 | 4861541700 | 18820 | 18840 | 18840 | 18790 | 1829 |
| 569 | 20240903 | 100400 | 4827123830 | 18840 | 18850 | 18850 | 18830 | 742 |
| 570 | 20240903 | 100300 | 4813141550 | 18840 | 18870 | 18870 | 18840 | 726 |
| 571 | 20240903 | 100200 | 4799454130 | 18880 | 18890 | 18890 | 18870 | 827 |
| 572 | 20240903 | 100100 | 4783838070 | 18890 | 18890 | 18920 | 18880 | 1761 |
| 573 | 20240903 | 100000 | 4750544530 | 18880 | 18800 | 18880 | 18790 | 3272 |
| 574 | 20240903 | 095900 | 4688866470 | 18800 | 18840 | 18840 | 18800 | 933 |
| 575 | 20240903 | 095800 | 4671309740 | 18840 | 18880 | 18890 | 18840 | 1178 |
| 576 | 20240903 | 095700 | 4649083980 | 18890 | 18890 | 18910 | 18870 | 1505 |
| 577 | 20240903 | 095600 | 4620654480 | 18890 | 18910 | 18940 | 18880 | 2228 |
| 578 | 20240903 | 095500 | 4578515700 | 18830 | 18830 | 18920 | 18800 | 9357 |
| 579 | 20240903 | 095400 | 4401995570 | 18830 | 18820 | 18840 | 18820 | 815 |
| 580 | 20240903 | 095300 | 4386648360 | 18840 | 18790 | 18840 | 18770 | 3044 |
| 581 | 20240903 | 095200 | 4329401520 | 18780 | 18770 | 18780 | 18760 | 810 |
| 582 | 20240903 | 095100 | 4314198620 | 18760 | 18760 | 18770 | 18740 | 1659 |
| 583 | 20240903 | 095000 | 4283073360 | 18770 | 18770 | 18770 | 18740 | 766 |
| 584 | 20240903 | 094900 | 4268701200 | 18770 | 18770 | 18790 | 18770 | 871 |
| 585 | 20240903 | 094800 | 4252343370 | 18770 | 18750 | 18780 | 18750 | 2992 |
| 586 | 20240903 | 094700 | 4196170560 | 18750 | 18740 | 18750 | 18740 | 395 |
| 587 | 20240903 | 094600 | 4188766070 | 18740 | 18730 | 18740 | 18710 | 813 |
| 588 | 20240903 | 094500 | 4173539260 | 18730 | 18740 | 18740 | 18700 | 907 |
| 589 | 20240903 | 094400 | 4156568000 | 18700 | 18740 | 18740 | 18700 | 1010 |
| 590 | 20240903 | 094300 | 4137672980 | 18700 | 18700 | 18730 | 18690 | 2840 |
| 591 | 20240903 | 094200 | 4084565910 | 18700 | 18680 | 18700 | 18680 | 369 |
| 592 | 20240903 | 094100 | 4077667180 | 18680 | 18690 | 18710 | 18670 | 1882 |
| 593 | 20240903 | 094000 | 4042502020 | 18680 | 18710 | 18710 | 18670 | 4988 |
| 594 | 20240903 | 093900 | 3949296430 | 18700 | 18720 | 18720 | 18700 | 2480 |
| 595 | 20240903 | 093800 | 3902899040 | 18710 | 18750 | 18750 | 18710 | 2179 |
| 596 | 20240903 | 093700 | 3862074070 | 18760 | 18770 | 18770 | 18750 | 411 |
| 597 | 20240903 | 093600 | 3854362990 | 18770 | 18770 | 18780 | 18760 | 2461 |
| 598 | 20240903 | 093500 | 3808169620 | 18770 | 18780 | 18780 | 18750 | 3727 |
| 599 | 20240903 | 093400 | 3738250560 | 18770 | 18760 | 18770 | 18750 | 1578 |
| 600 | 20240903 | 093300 | 3708635760 | 18750 | 18760 | 18770 | 18750 | 1185 |
| 601 | 20240903 | 093200 | 3686409530 | 18750 | 18740 | 18760 | 18730 | 1490 |
| 602 | 20240903 | 093100 | 3658474810 | 18740 | 18730 | 18750 | 18720 | 1060 |
| 603 | 20240903 | 093000 | 3638623320 | 18730 | 18710 | 18730 | 18710 | 1289 |
| 604 | 20240903 | 092900 | 3614500620 | 18710 | 18700 | 18720 | 18700 | 485 |
| 605 | 20240903 | 092800 | 3605423990 | 18720 | 18700 | 18720 | 18700 | 390 |
| 606 | 20240903 | 092700 | 3598130750 | 18700 | 18700 | 18730 | 18690 | 1508 |
| 607 | 20240903 | 092600 | 3569930820 | 18700 | 18720 | 18740 | 18700 | 3186 |
| 608 | 20240903 | 092500 | 3510324050 | 18720 | 18740 | 18740 | 18720 | 1810 |
| 609 | 20240903 | 092400 | 3476421060 | 18740 | 18750 | 18760 | 18730 | 1926 |
| 610 | 20240903 | 092300 | 3440319260 | 18760 | 18770 | 18770 | 18760 | 932 |
| 611 | 20240903 | 092200 | 3422829450 | 18770 | 18780 | 18780 | 18730 | 2602 |
| 612 | 20240903 | 092100 | 3374021400 | 18780 | 18730 | 18780 | 18700 | 2655 |
| 613 | 20240903 | 092000 | 3324303410 | 18710 | 18820 | 18830 | 18700 | 8275 |
| 614 | 20240903 | 091900 | 3169093040 | 18810 | 18760 | 18820 | 18760 | 4861 |
| 615 | 20240903 | 091800 | 3077746140 | 18760 | 18750 | 18770 | 18750 | 1822 |
| 616 | 20240903 | 091700 | 3043573710 | 18760 | 18780 | 18780 | 18750 | 1523 |
| 617 | 20240903 | 091600 | 3014989850 | 18780 | 18690 | 18780 | 18690 | 4859 |
| 618 | 20240903 | 091500 | 2923966890 | 18690 | 18710 | 18710 | 18670 | 2729 |
| 619 | 20240903 | 091400 | 2872956440 | 18710 | 18610 | 18770 | 18610 | 2720 |
| 620 | 20240903 | 091300 | 2822029030 | 18610 | 18560 | 18690 | 18560 | 5246 |
| 621 | 20240903 | 091200 | 2724318370 | 18560 | 18590 | 18630 | 18540 | 8053 |
| 622 | 20240903 | 091100 | 2574807550 | 18590 | 18570 | 18630 | 18570 | 4499 |
| 623 | 20240903 | 091000 | 2491165360 | 18570 | 18650 | 18650 | 18570 | 11608 |
| 624 | 20240903 | 090900 | 2275205370 | 18660 | 18720 | 18730 | 18650 | 8182 |
| 625 | 20240903 | 090800 | 2122395040 | 18730 | 18760 | 18770 | 18710 | 9686 |
| 626 | 20240903 | 090700 | 1940881400 | 18760 | 18790 | 18820 | 18760 | 10093 |
| 627 | 20240903 | 090600 | 1751363110 | 18800 | 18880 | 18880 | 18790 | 7456 |
| 628 | 20240903 | 090500 | 1610983380 | 18880 | 18890 | 18920 | 18860 | 7710 |
| 629 | 20240903 | 090400 | 1465415520 | 18890 | 18920 | 18930 | 18890 | 4529 |
| 630 | 20240903 | 090300 | 1379787960 | 18920 | 18940 | 18940 | 18900 | 6444 |
| 631 | 20240903 | 090200 | 1257890360 | 18940 | 18890 | 18950 | 18890 | 5317 |
| 632 | 20240903 | 090100 | 1157386440 | 18890 | 19060 | 19100 | 18860 | 21579 |
| 633 | 20240903 | 090000 | 747839770 | 19050 | 19050 | 19120 | 18910 | 39023 |