34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 193100 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 8187 |
| 3 | 20240909 | 193000 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 4 | 20240909 | 192900 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 5 | 20240909 | 192800 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 6 | 20240909 | 192700 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 7 | 20240909 | 192600 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 8 | 20240909 | 192500 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 9 | 20240909 | 192400 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 10 | 20240909 | 192300 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 11 | 20240909 | 192200 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 12 | 20240909 | 192100 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 13 | 20240909 | 192000 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 14 | 20240909 | 191900 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 15 | 20240909 | 191800 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 16 | 20240909 | 191700 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 17 | 20240909 | 191600 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 18 | 20240909 | 191500 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 19 | 20240909 | 191400 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 20 | 20240909 | 191300 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 21 | 20240909 | 191200 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 22 | 20240909 | 191100 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 23 | 20240909 | 191000 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 24 | 20240909 | 190900 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 25 | 20240909 | 190800 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 26 | 20240909 | 190700 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 27 | 20240909 | 190600 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 28 | 20240909 | 190500 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 29 | 20240909 | 190400 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 30 | 20240909 | 190300 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 31 | 20240909 | 190200 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 32 | 20240909 | 190100 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 8187 |
| 33 | 20240909 | 190000 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 34 | 20240909 | 185900 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 35 | 20240909 | 185800 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 36 | 20240909 | 185700 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 37 | 20240909 | 185600 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 38 | 20240909 | 185500 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 39 | 20240909 | 185400 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 40 | 20240909 | 185300 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 41 | 20240909 | 185200 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 42 | 20240909 | 185100 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 43 | 20240909 | 185000 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 44 | 20240909 | 184900 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 45 | 20240909 | 184800 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 46 | 20240909 | 184700 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 47 | 20240909 | 184600 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 48 | 20240909 | 184500 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 49 | 20240909 | 184400 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 50 | 20240909 | 184300 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 51 | 20240909 | 184200 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 52 | 20240909 | 184100 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 53 | 20240909 | 184000 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 54 | 20240909 | 183900 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 55 | 20240909 | 183800 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 56 | 20240909 | 183700 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 57 | 20240909 | 183600 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 58 | 20240909 | 183500 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 59 | 20240909 | 183400 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 60 | 20240909 | 183300 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 61 | 20240909 | 183200 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 62 | 20240909 | 183100 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 8187 |
| 63 | 20240909 | 183000 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 64 | 20240909 | 182900 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 65 | 20240909 | 182800 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 66 | 20240909 | 182700 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 67 | 20240909 | 182600 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 68 | 20240909 | 182500 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 69 | 20240909 | 182400 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 70 | 20240909 | 182300 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 71 | 20240909 | 182200 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 72 | 20240909 | 182100 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 73 | 20240909 | 182000 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 74 | 20240909 | 181900 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 75 | 20240909 | 181800 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 76 | 20240909 | 181700 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 77 | 20240909 | 181600 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 78 | 20240909 | 181500 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 79 | 20240909 | 181400 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 80 | 20240909 | 181300 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 81 | 20240909 | 181200 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 82 | 20240909 | 181100 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 83 | 20240909 | 181000 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 84 | 20240909 | 180900 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 85 | 20240909 | 180800 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 86 | 20240909 | 180700 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 87 | 20240909 | 180600 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 88 | 20240909 | 180500 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 89 | 20240909 | 180400 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 90 | 20240909 | 180300 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 91 | 20240909 | 180200 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 92 | 20240909 | 180100 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 8187 |
| 93 | 20240909 | 180000 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 94 | 20240909 | 175900 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 95 | 20240909 | 175800 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 96 | 20240909 | 175700 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 97 | 20240909 | 175600 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 98 | 20240909 | 175500 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 99 | 20240909 | 175400 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 100 | 20240909 | 175300 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 101 | 20240909 | 175200 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 102 | 20240909 | 175100 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 103 | 20240909 | 175000 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 104 | 20240909 | 174900 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 105 | 20240909 | 174800 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 106 | 20240909 | 174700 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 107 | 20240909 | 174600 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 108 | 20240909 | 174500 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 109 | 20240909 | 174400 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 110 | 20240909 | 174300 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 111 | 20240909 | 174200 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 112 | 20240909 | 174100 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 113 | 20240909 | 174000 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 114 | 20240909 | 173900 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 115 | 20240909 | 173800 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 116 | 20240909 | 173700 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 117 | 20240909 | 173600 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 118 | 20240909 | 173500 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 119 | 20240909 | 173400 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 120 | 20240909 | 173300 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 121 | 20240909 | 173200 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 122 | 20240909 | 173100 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 8187 |
| 123 | 20240909 | 173000 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 124 | 20240909 | 172900 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 125 | 20240909 | 172800 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 126 | 20240909 | 172700 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 127 | 20240909 | 172600 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 128 | 20240909 | 172500 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 129 | 20240909 | 172400 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 130 | 20240909 | 172300 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 131 | 20240909 | 172200 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 132 | 20240909 | 172100 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 133 | 20240909 | 172000 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 134 | 20240909 | 171900 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 135 | 20240909 | 171800 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 136 | 20240909 | 171700 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 137 | 20240909 | 171600 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 138 | 20240909 | 171500 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 139 | 20240909 | 171400 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 140 | 20240909 | 171300 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 141 | 20240909 | 171200 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 142 | 20240909 | 171100 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 143 | 20240909 | 171000 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 144 | 20240909 | 170900 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 145 | 20240909 | 170800 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 146 | 20240909 | 170700 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 147 | 20240909 | 170600 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 148 | 20240909 | 170500 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 149 | 20240909 | 170400 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 150 | 20240909 | 170300 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 151 | 20240909 | 170200 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 152 | 20240909 | 170100 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 8187 |
| 153 | 20240909 | 170000 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 154 | 20240909 | 165900 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 155 | 20240909 | 165800 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 156 | 20240909 | 165700 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 157 | 20240909 | 165600 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 158 | 20240909 | 165500 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 159 | 20240909 | 165400 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 160 | 20240909 | 165300 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 161 | 20240909 | 165200 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 162 | 20240909 | 165100 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 163 | 20240909 | 165000 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 164 | 20240909 | 164900 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 165 | 20240909 | 164800 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 166 | 20240909 | 164700 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 167 | 20240909 | 164600 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 168 | 20240909 | 164500 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 169 | 20240909 | 164400 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 170 | 20240909 | 164300 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 171 | 20240909 | 164200 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 172 | 20240909 | 164100 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 173 | 20240909 | 164000 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 174 | 20240909 | 163900 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 175 | 20240909 | 163800 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 176 | 20240909 | 163700 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 177 | 20240909 | 163600 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 178 | 20240909 | 163500 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 179 | 20240909 | 163400 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 180 | 20240909 | 163300 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 181 | 20240909 | 163200 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 182 | 20240909 | 163100 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 8187 |
| 183 | 20240909 | 163000 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 184 | 20240909 | 162900 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 185 | 20240909 | 162800 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 186 | 20240909 | 162700 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 187 | 20240909 | 162600 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 188 | 20240909 | 162500 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 189 | 20240909 | 162400 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 190 | 20240909 | 162300 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 191 | 20240909 | 162200 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 192 | 20240909 | 162100 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 193 | 20240909 | 162000 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 194 | 20240909 | 161900 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 195 | 20240909 | 161800 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 196 | 20240909 | 161700 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 197 | 20240909 | 161600 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 198 | 20240909 | 161500 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 199 | 20240909 | 161400 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 200 | 20240909 | 161300 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 201 | 20240909 | 161200 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 202 | 20240909 | 161100 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 203 | 20240909 | 161000 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 204 | 20240909 | 160900 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 205 | 20240909 | 160800 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 206 | 20240909 | 160700 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 207 | 20240909 | 160600 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 208 | 20240909 | 160500 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 209 | 20240909 | 160400 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 210 | 20240909 | 160300 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 211 | 20240909 | 160200 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 212 | 20240909 | 160100 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 8187 |
| 213 | 20240909 | 160000 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 214 | 20240909 | 155900 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 215 | 20240909 | 155800 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 216 | 20240909 | 155700 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 217 | 20240909 | 155600 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 218 | 20240909 | 155500 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 219 | 20240909 | 155400 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 220 | 20240909 | 155300 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 221 | 20240909 | 155200 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 222 | 20240909 | 155100 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 223 | 20240909 | 155000 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 224 | 20240909 | 154900 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 225 | 20240909 | 154800 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 226 | 20240909 | 154700 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 227 | 20240909 | 154600 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 228 | 20240909 | 154500 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 229 | 20240909 | 154400 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 230 | 20240909 | 154300 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 231 | 20240909 | 154200 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 232 | 20240909 | 154100 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 233 | 20240909 | 154000 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 234 | 20240909 | 153900 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 235 | 20240909 | 153800 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 236 | 20240909 | 153700 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 237 | 20240909 | 153600 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 238 | 20240909 | 153500 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 239 | 20240909 | 153400 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 240 | 20240909 | 153300 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 241 | 20240909 | 153200 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 0 |
| 242 | 20240909 | 153100 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 8187 |
| 243 | 20240909 | 153000 | 5952242930 | 15940 | 15940 | 15940 | 15940 | 8187 |
| 244 | 20240909 | 152900 | 5821742150 | 15940 | 15940 | 15940 | 15940 | 0 |
| 245 | 20240909 | 152800 | 5821742150 | 15940 | 15940 | 15940 | 15940 | 0 |
| 246 | 20240909 | 152700 | 5821742150 | 15940 | 15940 | 15940 | 15940 | 0 |
| 247 | 20240909 | 152600 | 5821742150 | 15940 | 15940 | 15940 | 15940 | 0 |
| 248 | 20240909 | 152500 | 5821742150 | 15940 | 15940 | 15940 | 15940 | 0 |
| 249 | 20240909 | 152400 | 5821742150 | 15940 | 15940 | 15940 | 15940 | 0 |
| 250 | 20240909 | 152300 | 5821742150 | 15940 | 15940 | 15940 | 15940 | 0 |
| 251 | 20240909 | 152200 | 5821742150 | 15940 | 15940 | 15940 | 15940 | 0 |
| 252 | 20240909 | 152100 | 5821742150 | 15940 | 15940 | 15940 | 15940 | 0 |
| 253 | 20240909 | 152000 | 5821742150 | 15940 | 15940 | 15940 | 15940 | 0 |
| 254 | 20240909 | 151900 | 5821742150 | 15940 | 15940 | 15940 | 15900 | 2705 |
| 255 | 20240909 | 151800 | 5778699930 | 15950 | 15920 | 15950 | 15910 | 917 |
| 256 | 20240909 | 151700 | 5764083580 | 15910 | 15960 | 15970 | 15910 | 964 |
| 257 | 20240909 | 151600 | 5748711680 | 15960 | 15940 | 15970 | 15940 | 601 |
| 258 | 20240909 | 151500 | 5739129740 | 15940 | 15970 | 15970 | 15940 | 2052 |
| 259 | 20240909 | 151400 | 5706379890 | 15980 | 16000 | 16000 | 15980 | 480 |
| 260 | 20240909 | 151300 | 5698707290 | 16000 | 16020 | 16020 | 15970 | 37 |
| 261 | 20240909 | 151200 | 5698115330 | 15970 | 15970 | 16030 | 15960 | 60 |
| 262 | 20240909 | 151100 | 5697156860 | 15970 | 16030 | 16030 | 15900 | 3244 |
| 263 | 20240909 | 151000 | 5645402640 | 16040 | 16040 | 16050 | 16030 | 262 |
| 264 | 20240909 | 150900 | 5641200650 | 16040 | 16030 | 16040 | 16030 | 167 |
| 265 | 20240909 | 150800 | 5638522150 | 16040 | 16040 | 16040 | 16030 | 568 |
| 266 | 20240909 | 150700 | 5629414920 | 16040 | 16020 | 16040 | 16000 | 1204 |
| 267 | 20240909 | 150600 | 5610142530 | 16050 | 16050 | 16060 | 16020 | 3795 |
| 268 | 20240909 | 150500 | 5549294730 | 16030 | 16050 | 16060 | 16030 | 544 |
| 269 | 20240909 | 150400 | 5540566430 | 16060 | 16060 | 16060 | 16060 | 295 |
| 270 | 20240909 | 150300 | 5535828730 | 16100 | 16060 | 16100 | 16000 | 6850 |
| 271 | 20240909 | 150200 | 5426048370 | 16010 | 16150 | 16150 | 16010 | 3030 |
| 272 | 20240909 | 150100 | 5377407160 | 16100 | 16140 | 16140 | 16100 | 1948 |
| 273 | 20240909 | 150000 | 5346029620 | 16150 | 16150 | 16160 | 16150 | 539 |
| 274 | 20240909 | 145900 | 5337323660 | 16170 | 16140 | 16170 | 16130 | 639 |
| 275 | 20240909 | 145800 | 5327008310 | 16140 | 16140 | 16150 | 16140 | 302 |
| 276 | 20240909 | 145700 | 5322133430 | 16140 | 16140 | 16140 | 16130 | 602 |
| 277 | 20240909 | 145600 | 5312418880 | 16140 | 16150 | 16150 | 16140 | 519 |
| 278 | 20240909 | 145500 | 5304039740 | 16150 | 16160 | 16160 | 16150 | 324 |
| 279 | 20240909 | 145400 | 5298806020 | 16160 | 16150 | 16160 | 16150 | 126 |
| 280 | 20240909 | 145300 | 5296770940 | 16150 | 16140 | 16150 | 16130 | 608 |
| 281 | 20240909 | 145200 | 5286958260 | 16130 | 16130 | 16130 | 16130 | 55 |
| 282 | 20240909 | 145100 | 5286071110 | 16110 | 16100 | 16130 | 16100 | 380 |
| 283 | 20240909 | 145000 | 5279949340 | 16100 | 16110 | 16130 | 16100 | 504 |
| 284 | 20240909 | 144900 | 5271827050 | 16110 | 16120 | 16120 | 16110 | 629 |
| 285 | 20240909 | 144800 | 5261689420 | 16130 | 16140 | 16150 | 16130 | 1154 |
| 286 | 20240909 | 144700 | 5243067100 | 16150 | 16140 | 16180 | 16140 | 371 |
| 287 | 20240909 | 144600 | 5237077860 | 16140 | 16140 | 16140 | 16130 | 1238 |
| 288 | 20240909 | 144500 | 5217105760 | 16140 | 16150 | 16200 | 16130 | 2126 |
| 289 | 20240909 | 144400 | 5182773390 | 16150 | 16220 | 16220 | 16150 | 2792 |
| 290 | 20240909 | 144300 | 5137592970 | 16220 | 16220 | 16230 | 16200 | 1131 |
| 291 | 20240909 | 144200 | 5119248800 | 16220 | 16240 | 16240 | 16220 | 114 |
| 292 | 20240909 | 144100 | 5117398630 | 16230 | 16230 | 16230 | 16230 | 671 |
| 293 | 20240909 | 144000 | 5106508300 | 16230 | 16250 | 16250 | 16230 | 716 |
| 294 | 20240909 | 143900 | 5094881140 | 16250 | 16250 | 16250 | 16250 | 99 |
| 295 | 20240909 | 143800 | 5093272390 | 16260 | 16250 | 16260 | 16250 | 2 |
| 296 | 20240909 | 143700 | 5093239880 | 16260 | 16250 | 16260 | 16250 | 439 |
| 297 | 20240909 | 143600 | 5086103760 | 16260 | 16260 | 16260 | 16240 | 63 |
| 298 | 20240909 | 143500 | 5085080030 | 16240 | 16250 | 16260 | 16240 | 203 |
| 299 | 20240909 | 143400 | 5081781120 | 16250 | 16250 | 16250 | 16230 | 110 |
| 300 | 20240909 | 143300 | 5079993790 | 16230 | 16240 | 16250 | 16230 | 278 |
| 301 | 20240909 | 143200 | 5075480310 | 16260 | 16240 | 16260 | 16240 | 173 |
| 302 | 20240909 | 143100 | 5072669710 | 16240 | 16240 | 16240 | 16240 | 5 |
| 303 | 20240909 | 143000 | 5072588510 | 16240 | 16250 | 16250 | 16240 | 80 |
| 304 | 20240909 | 142900 | 5071289200 | 16280 | 16240 | 16280 | 16240 | 33 |
| 305 | 20240909 | 142800 | 5070753240 | 16240 | 16240 | 16240 | 16240 | 77 |
| 306 | 20240909 | 142700 | 5069502760 | 16240 | 16300 | 16300 | 16240 | 1016 |
| 307 | 20240909 | 142600 | 5052965650 | 16300 | 16270 | 16300 | 16270 | 1563 |
| 308 | 20240909 | 142500 | 5027525140 | 16260 | 16220 | 16270 | 16220 | 865 |
| 309 | 20240909 | 142400 | 5013462970 | 16210 | 16210 | 16210 | 16210 | 100 |
| 310 | 20240909 | 142300 | 5011841970 | 16210 | 16200 | 16220 | 16200 | 169 |
| 311 | 20240909 | 142200 | 5009103510 | 16210 | 16210 | 16210 | 16210 | 59 |
| 312 | 20240909 | 142100 | 5008147120 | 16220 | 16220 | 16220 | 16220 | 473 |
| 313 | 20240909 | 142000 | 5000475060 | 16220 | 16230 | 16230 | 16220 | 184 |
| 314 | 20240909 | 141900 | 4997490550 | 16240 | 16230 | 16240 | 16220 | 1238 |
| 315 | 20240909 | 141800 | 4977403190 | 16240 | 16240 | 16240 | 16240 | 132 |
| 316 | 20240909 | 141700 | 4975259510 | 16230 | 16230 | 16230 | 16230 | 2 |
| 317 | 20240909 | 141600 | 4975227050 | 16240 | 16240 | 16250 | 16230 | 855 |
| 318 | 20240909 | 141500 | 4961346960 | 16230 | 16240 | 16240 | 16230 | 67 |
| 319 | 20240909 | 141400 | 4960259200 | 16240 | 16240 | 16240 | 16230 | 235 |
| 320 | 20240909 | 141300 | 4956444120 | 16250 | 16250 | 16250 | 16240 | 162 |
| 321 | 20240909 | 141200 | 4953812230 | 16260 | 16240 | 16260 | 16240 | 133 |
| 322 | 20240909 | 141100 | 4951650160 | 16240 | 16260 | 16260 | 16240 | 56 |
| 323 | 20240909 | 141000 | 4950739650 | 16260 | 16260 | 16260 | 16260 | 63 |
| 324 | 20240909 | 140900 | 4949715270 | 16260 | 16220 | 16260 | 16220 | 477 |
| 325 | 20240909 | 140800 | 4941975260 | 16220 | 16190 | 16230 | 16190 | 1742 |
| 326 | 20240909 | 140700 | 4913726000 | 16200 | 16200 | 16210 | 16190 | 238 |
| 327 | 20240909 | 140600 | 4909871680 | 16210 | 16200 | 16210 | 16190 | 44 |
| 328 | 20240909 | 140500 | 4909159090 | 16190 | 16220 | 16220 | 16190 | 201 |
| 329 | 20240909 | 140400 | 4905904810 | 16220 | 16200 | 16220 | 16190 | 577 |
| 330 | 20240909 | 140300 | 4896562400 | 16190 | 16240 | 16240 | 16190 | 1320 |
| 331 | 20240909 | 140200 | 4875154200 | 16250 | 16280 | 16280 | 16250 | 786 |
| 332 | 20240909 | 140100 | 4862367740 | 16270 | 16260 | 16270 | 16230 | 1547 |
| 333 | 20240909 | 140000 | 4837218980 | 16250 | 16230 | 16290 | 16230 | 2089 |
| 334 | 20240909 | 135900 | 4803267970 | 16230 | 16230 | 16250 | 16230 | 442 |
| 335 | 20240909 | 135800 | 4796091310 | 16240 | 16230 | 16240 | 16210 | 1441 |
| 336 | 20240909 | 135700 | 4772715780 | 16230 | 16230 | 16240 | 16220 | 181 |
| 337 | 20240909 | 135600 | 4769778430 | 16240 | 16210 | 16240 | 16210 | 170 |
| 338 | 20240909 | 135500 | 4767019590 | 16240 | 16230 | 16240 | 16210 | 630 |
| 339 | 20240909 | 135400 | 4756789970 | 16240 | 16200 | 16250 | 16190 | 3922 |
| 340 | 20240909 | 135300 | 4693123140 | 16200 | 16180 | 16200 | 16180 | 969 |
| 341 | 20240909 | 135200 | 4677436970 | 16180 | 16180 | 16180 | 16180 | 254 |
| 342 | 20240909 | 135100 | 4673327250 | 16190 | 16170 | 16190 | 16170 | 516 |
| 343 | 20240909 | 135000 | 4664978040 | 16180 | 16180 | 16180 | 16170 | 249 |
| 344 | 20240909 | 134900 | 4660949260 | 16180 | 16160 | 16180 | 16160 | 242 |
| 345 | 20240909 | 134800 | 4657038260 | 16160 | 16120 | 16160 | 16120 | 1699 |
| 346 | 20240909 | 134700 | 4629607670 | 16120 | 16090 | 16130 | 16090 | 1118 |
| 347 | 20240909 | 134600 | 4611591430 | 16090 | 16100 | 16100 | 16090 | 316 |
| 348 | 20240909 | 134500 | 4606504080 | 16090 | 16060 | 16090 | 16050 | 389 |
| 349 | 20240909 | 134400 | 4600253040 | 16060 | 16050 | 16070 | 16050 | 205 |
| 350 | 20240909 | 134300 | 4596962730 | 16050 | 16070 | 16070 | 16050 | 199 |
| 351 | 20240909 | 134200 | 4593767760 | 16070 | 16080 | 16080 | 16060 | 127 |
| 352 | 20240909 | 134100 | 4591727590 | 16080 | 16070 | 16080 | 16050 | 131 |
| 353 | 20240909 | 134000 | 4589624720 | 16050 | 16050 | 16090 | 16050 | 96 |
| 354 | 20240909 | 133900 | 4588083430 | 16050 | 16100 | 16100 | 16050 | 203 |
| 355 | 20240909 | 133800 | 4584825180 | 16100 | 16080 | 16110 | 16080 | 105 |
| 356 | 20240909 | 133700 | 4583134280 | 16070 | 16050 | 16070 | 16050 | 39 |
| 357 | 20240909 | 133600 | 4582508310 | 16040 | 16040 | 16070 | 16040 | 32 |
| 358 | 20240909 | 133500 | 4581994960 | 16100 | 16050 | 16110 | 16050 | 1714 |
| 359 | 20240909 | 133400 | 4554407090 | 16060 | 16080 | 16090 | 16000 | 618 |
| 360 | 20240909 | 133300 | 4544491370 | 16080 | 16090 | 16090 | 16070 | 41 |
| 361 | 20240909 | 133200 | 4543831720 | 16090 | 16090 | 16090 | 16070 | 352 |
| 362 | 20240909 | 133100 | 4538173460 | 16090 | 16070 | 16100 | 16060 | 515 |
| 363 | 20240909 | 133000 | 4529891300 | 16080 | 16090 | 16110 | 16080 | 1487 |
| 364 | 20240909 | 132900 | 4505976060 | 16130 | 16120 | 16130 | 16070 | 1451 |
| 365 | 20240909 | 132800 | 4482613690 | 16120 | 16020 | 16140 | 16020 | 7121 |
| 366 | 20240909 | 132700 | 4368123350 | 16020 | 15990 | 16020 | 15980 | 4378 |
| 367 | 20240909 | 132600 | 4298099640 | 15980 | 15930 | 15980 | 15920 | 5009 |
| 368 | 20240909 | 132500 | 4218136540 | 15930 | 15900 | 15930 | 15890 | 415 |
| 369 | 20240909 | 132400 | 4211536940 | 15900 | 15880 | 15900 | 15880 | 803 |
| 370 | 20240909 | 132300 | 4198771550 | 15850 | 15840 | 15850 | 15840 | 64 |
| 371 | 20240909 | 132200 | 4197757650 | 15830 | 15900 | 15900 | 15830 | 223 |
| 372 | 20240909 | 132100 | 4194222220 | 15900 | 15910 | 15910 | 15900 | 475 |
| 373 | 20240909 | 132000 | 4186669480 | 15910 | 15910 | 15920 | 15910 | 471 |
| 374 | 20240909 | 131900 | 4179174450 | 15930 | 15910 | 15930 | 15910 | 54 |
| 375 | 20240909 | 131800 | 4178315230 | 15930 | 15920 | 15930 | 15910 | 181 |
| 376 | 20240909 | 131700 | 4175434140 | 15940 | 15930 | 15940 | 15930 | 108 |
| 377 | 20240909 | 131600 | 4173713420 | 15940 | 15920 | 15940 | 15920 | 1484 |
| 378 | 20240909 | 131500 | 4150066500 | 15930 | 15920 | 15930 | 15920 | 709 |
| 379 | 20240909 | 131400 | 4138774370 | 15930 | 15920 | 15940 | 15920 | 563 |
| 380 | 20240909 | 131300 | 4129808500 | 15920 | 15920 | 15930 | 15920 | 1132 |
| 381 | 20240909 | 131200 | 4111787050 | 15910 | 15910 | 15920 | 15910 | 761 |
| 382 | 20240909 | 131100 | 4099679350 | 15910 | 15900 | 15910 | 15900 | 551 |
| 383 | 20240909 | 131000 | 4090915880 | 15900 | 15870 | 15910 | 15860 | 1184 |
| 384 | 20240909 | 130900 | 4072103940 | 15870 | 15870 | 15880 | 15860 | 210 |
| 385 | 20240909 | 130800 | 4068771330 | 15870 | 15870 | 15880 | 15860 | 1127 |
| 386 | 20240909 | 130700 | 4050882600 | 15870 | 15860 | 15870 | 15860 | 305 |
| 387 | 20240909 | 130600 | 4046044350 | 15850 | 15860 | 15860 | 15850 | 455 |
| 388 | 20240909 | 130500 | 4038831340 | 15860 | 15850 | 15870 | 15850 | 1433 |
| 389 | 20240909 | 130400 | 4016102290 | 15850 | 15830 | 15850 | 15830 | 804 |
| 390 | 20240909 | 130300 | 4003367330 | 15830 | 15820 | 15830 | 15820 | 70 |
| 391 | 20240909 | 130200 | 4002259630 | 15830 | 15840 | 15840 | 15830 | 10 |
| 392 | 20240909 | 130100 | 4002101320 | 15820 | 15780 | 15830 | 15780 | 715 |
| 393 | 20240909 | 130000 | 3990796340 | 15780 | 15790 | 15790 | 15770 | 324 |
| 394 | 20240909 | 125900 | 3985684440 | 15770 | 15770 | 15770 | 15770 | 20 |
| 395 | 20240909 | 125800 | 3985369040 | 15770 | 15770 | 15770 | 15770 | 0 |
| 396 | 20240909 | 125700 | 3985369040 | 15770 | 15770 | 15770 | 15770 | 155 |
| 397 | 20240909 | 125600 | 3982924690 | 15770 | 15780 | 15780 | 15770 | 750 |
| 398 | 20240909 | 125500 | 3971095010 | 15780 | 15780 | 15780 | 15780 | 1 |
| 399 | 20240909 | 125400 | 3971079230 | 15780 | 15780 | 15780 | 15780 | 10 |
| 400 | 20240909 | 125300 | 3970921430 | 15790 | 15790 | 15790 | 15790 | 32 |
| 401 | 20240909 | 125200 | 3970416150 | 15780 | 15770 | 15780 | 15760 | 1740 |
| 402 | 20240909 | 125100 | 3942977600 | 15780 | 15810 | 15810 | 15780 | 77 |
| 403 | 20240909 | 125000 | 3941761240 | 15820 | 15810 | 15820 | 15810 | 11 |
| 404 | 20240909 | 124900 | 3941587230 | 15820 | 15810 | 15820 | 15770 | 25 |
| 405 | 20240909 | 124800 | 3941192190 | 15820 | 15820 | 15820 | 15820 | 50 |
| 406 | 20240909 | 124700 | 3940401190 | 15820 | 15840 | 15840 | 15820 | 61 |
| 407 | 20240909 | 124600 | 3939435960 | 15840 | 15840 | 15840 | 15760 | 571 |
| 408 | 20240909 | 124500 | 3930415990 | 15850 | 15850 | 15850 | 15850 | 170 |
| 409 | 20240909 | 124400 | 3927721490 | 15780 | 15850 | 15850 | 15780 | 620 |
| 410 | 20240909 | 124300 | 3917920200 | 15850 | 15830 | 15850 | 15830 | 331 |
| 411 | 20240909 | 124200 | 3912677150 | 15830 | 15840 | 15840 | 15830 | 72 |
| 412 | 20240909 | 124100 | 3911537290 | 15840 | 15810 | 15850 | 15810 | 310 |
| 413 | 20240909 | 124000 | 3906629850 | 15830 | 15830 | 15840 | 15810 | 364 |
| 414 | 20240909 | 123900 | 3900865870 | 15830 | 15800 | 15830 | 15800 | 819 |
| 415 | 20240909 | 123800 | 3887912970 | 15800 | 15800 | 15800 | 15800 | 102 |
| 416 | 20240909 | 123700 | 3886301370 | 15790 | 15780 | 15800 | 15770 | 1067 |
| 417 | 20240909 | 123600 | 3869456340 | 15780 | 15780 | 15780 | 15780 | 10 |
| 418 | 20240909 | 123500 | 3869298540 | 15790 | 15790 | 15790 | 15790 | 0 |
| 419 | 20240909 | 123400 | 3869298540 | 15790 | 15790 | 15790 | 15770 | 92 |
| 420 | 20240909 | 123300 | 3867846560 | 15790 | 15780 | 15790 | 15780 | 7 |
| 421 | 20240909 | 123200 | 3867736040 | 15760 | 15760 | 15790 | 15760 | 15 |
| 422 | 20240909 | 123100 | 3867499550 | 15750 | 15790 | 15790 | 15750 | 61 |
| 423 | 20240909 | 123000 | 3866538360 | 15790 | 15730 | 15790 | 15730 | 2968 |
| 424 | 20240909 | 122900 | 3819822290 | 15730 | 15740 | 15740 | 15720 | 302 |
| 425 | 20240909 | 122800 | 3815070570 | 15740 | 15740 | 15760 | 15740 | 263 |
| 426 | 20240909 | 122700 | 3810928880 | 15740 | 15760 | 15760 | 15740 | 848 |
| 427 | 20240909 | 122600 | 3797572010 | 15770 | 15760 | 15790 | 15760 | 36 |
| 428 | 20240909 | 122500 | 3797003960 | 15750 | 15750 | 15760 | 15750 | 95 |
| 429 | 20240909 | 122400 | 3795507690 | 15760 | 15770 | 15790 | 15760 | 201 |
| 430 | 20240909 | 122300 | 3792339000 | 15790 | 15800 | 15810 | 15770 | 364 |
| 431 | 20240909 | 122200 | 3786594900 | 15790 | 15800 | 15810 | 15790 | 223 |
| 432 | 20240909 | 122100 | 3783072470 | 15810 | 15790 | 15810 | 15790 | 6 |
| 433 | 20240909 | 122000 | 3782977710 | 15820 | 15830 | 15830 | 15800 | 1061 |
| 434 | 20240909 | 121900 | 3766208540 | 15830 | 15830 | 15830 | 15820 | 135 |
| 435 | 20240909 | 121800 | 3764072790 | 15830 | 15830 | 15830 | 15820 | 78 |
| 436 | 20240909 | 121700 | 3762838170 | 15830 | 15820 | 15830 | 15820 | 116 |
| 437 | 20240909 | 121600 | 3761002990 | 15830 | 15840 | 15840 | 15830 | 71 |
| 438 | 20240909 | 121500 | 3759879010 | 15840 | 15840 | 15840 | 15840 | 45 |
| 439 | 20240909 | 121400 | 3759166210 | 15840 | 15830 | 15840 | 15830 | 44 |
| 440 | 20240909 | 121300 | 3758469630 | 15840 | 15820 | 15840 | 15820 | 822 |
| 441 | 20240909 | 121200 | 3745450870 | 15830 | 15830 | 15840 | 15820 | 567 |
| 442 | 20240909 | 121100 | 3736479060 | 15840 | 15820 | 15840 | 15820 | 520 |
| 443 | 20240909 | 121000 | 3728250370 | 15840 | 15820 | 15840 | 15820 | 751 |
| 444 | 20240909 | 120900 | 3716362300 | 15820 | 15790 | 15820 | 15790 | 626 |
| 445 | 20240909 | 120800 | 3706466750 | 15790 | 15800 | 15800 | 15790 | 148 |
| 446 | 20240909 | 120700 | 3704129580 | 15800 | 15800 | 15810 | 15800 | 106 |
| 447 | 20240909 | 120600 | 3702454770 | 15800 | 15790 | 15800 | 15790 | 127 |
| 448 | 20240909 | 120500 | 3700448330 | 15790 | 15800 | 15810 | 15790 | 371 |
| 449 | 20240909 | 120400 | 3694589690 | 15800 | 15810 | 15810 | 15800 | 65 |
| 450 | 20240909 | 120300 | 3693562670 | 15800 | 15780 | 15810 | 15780 | 2039 |
| 451 | 20240909 | 120200 | 3661379400 | 15780 | 15770 | 15780 | 15770 | 488 |
| 452 | 20240909 | 120100 | 3653681860 | 15770 | 15750 | 15770 | 15750 | 450 |
| 453 | 20240909 | 120000 | 3646588990 | 15760 | 15750 | 15760 | 15750 | 49 |
| 454 | 20240909 | 115900 | 3645817160 | 15760 | 15750 | 15760 | 15750 | 17 |
| 455 | 20240909 | 115800 | 3645549310 | 15760 | 15760 | 15760 | 15760 | 2 |
| 456 | 20240909 | 115700 | 3645517790 | 15760 | 15730 | 15760 | 15730 | 414 |
| 457 | 20240909 | 115600 | 3639002820 | 15730 | 15730 | 15730 | 15730 | 10 |
| 458 | 20240909 | 115500 | 3638845520 | 15730 | 15720 | 15730 | 15710 | 168 |
| 459 | 20240909 | 115400 | 3636205370 | 15720 | 15710 | 15720 | 15710 | 309 |
| 460 | 20240909 | 115300 | 3631347920 | 15720 | 15710 | 15720 | 15710 | 24 |
| 461 | 20240909 | 115200 | 3630970660 | 15720 | 15720 | 15720 | 15720 | 5 |
| 462 | 20240909 | 115100 | 3630892060 | 15720 | 15720 | 15730 | 15700 | 2077 |
| 463 | 20240909 | 115000 | 3598265580 | 15730 | 15770 | 15770 | 15730 | 389 |
| 464 | 20240909 | 114900 | 3592142000 | 15770 | 15770 | 15770 | 15750 | 108 |
| 465 | 20240909 | 114800 | 3590439500 | 15750 | 15760 | 15760 | 15730 | 222 |
| 466 | 20240909 | 114700 | 3586945070 | 15760 | 15730 | 15770 | 15720 | 465 |
| 467 | 20240909 | 114600 | 3579626830 | 15730 | 15730 | 15730 | 15720 | 130 |
| 468 | 20240909 | 114500 | 3577583110 | 15730 | 15710 | 15730 | 15700 | 592 |
| 469 | 20240909 | 114400 | 3568282750 | 15710 | 15690 | 15710 | 15690 | 157 |
| 470 | 20240909 | 114300 | 3565817380 | 15720 | 15720 | 15720 | 15690 | 457 |
| 471 | 20240909 | 114200 | 3558644840 | 15720 | 15700 | 15720 | 15690 | 514 |
| 472 | 20240909 | 114100 | 3550576150 | 15720 | 15720 | 15740 | 15690 | 647 |
| 473 | 20240909 | 114000 | 3540410680 | 15720 | 15740 | 15740 | 15700 | 23 |
| 474 | 20240909 | 113900 | 3540049520 | 15690 | 15760 | 15780 | 15690 | 2610 |
| 475 | 20240909 | 113800 | 3499000640 | 15760 | 15740 | 15760 | 15740 | 123 |
| 476 | 20240909 | 113700 | 3497064560 | 15780 | 15740 | 15780 | 15740 | 606 |
| 477 | 20240909 | 113600 | 3487508120 | 15740 | 15740 | 15740 | 15730 | 131 |
| 478 | 20240909 | 113500 | 3485447180 | 15740 | 15730 | 15740 | 15720 | 275 |
| 479 | 20240909 | 113400 | 3481121440 | 15720 | 15740 | 15750 | 15720 | 754 |
| 480 | 20240909 | 113300 | 3469258000 | 15740 | 15770 | 15770 | 15740 | 1099 |
| 481 | 20240909 | 113200 | 3451952190 | 15750 | 15730 | 15750 | 15730 | 857 |
| 482 | 20240909 | 113100 | 3438463550 | 15720 | 15680 | 15730 | 15680 | 1354 |
| 483 | 20240909 | 113000 | 3417195510 | 15690 | 15640 | 15690 | 15640 | 1020 |
| 484 | 20240909 | 112900 | 3401209120 | 15640 | 15650 | 15650 | 15630 | 820 |
| 485 | 20240909 | 112800 | 3388382560 | 15650 | 15630 | 15650 | 15630 | 47 |
| 486 | 20240909 | 112700 | 3387647710 | 15650 | 15640 | 15650 | 15640 | 760 |
| 487 | 20240909 | 112600 | 3375757550 | 15650 | 15640 | 15650 | 15630 | 261 |
| 488 | 20240909 | 112500 | 3371675120 | 15630 | 15630 | 15640 | 15630 | 734 |
| 489 | 20240909 | 112400 | 3360202690 | 15630 | 15600 | 15630 | 15600 | 125 |
| 490 | 20240909 | 112300 | 3358252660 | 15600 | 15600 | 15600 | 15600 | 131 |
| 491 | 20240909 | 112200 | 3356209060 | 15580 | 15600 | 15600 | 15580 | 113 |
| 492 | 20240909 | 112100 | 3354448260 | 15620 | 15620 | 15630 | 15590 | 2155 |
| 493 | 20240909 | 112000 | 3320838400 | 15630 | 15610 | 15630 | 15610 | 310 |
| 494 | 20240909 | 111900 | 3315998580 | 15600 | 15600 | 15610 | 15600 | 1305 |
| 495 | 20240909 | 111800 | 3295632310 | 15600 | 15590 | 15600 | 15590 | 252 |
| 496 | 20240909 | 111700 | 3291701410 | 15590 | 15580 | 15590 | 15580 | 425 |
| 497 | 20240909 | 111600 | 3285079790 | 15580 | 15590 | 15590 | 15580 | 991 |
| 498 | 20240909 | 111500 | 3269639150 | 15580 | 15570 | 15600 | 15570 | 672 |
| 499 | 20240909 | 111400 | 3259162910 | 15570 | 15580 | 15580 | 15570 | 54 |
| 500 | 20240909 | 111300 | 3258321830 | 15580 | 15580 | 15580 | 15580 | 221 |
| 501 | 20240909 | 111200 | 3254878650 | 15570 | 15560 | 15570 | 15550 | 158 |
| 502 | 20240909 | 111100 | 3252420520 | 15550 | 15550 | 15550 | 15550 | 90 |
| 503 | 20240909 | 111000 | 3251021020 | 15540 | 15540 | 15540 | 15540 | 0 |
| 504 | 20240909 | 110900 | 3251021020 | 15540 | 15540 | 15570 | 15540 | 416 |
| 505 | 20240909 | 110800 | 3244553580 | 15570 | 15530 | 15570 | 15520 | 741 |
| 506 | 20240909 | 110700 | 3233050730 | 15530 | 15530 | 15530 | 15530 | 100 |
| 507 | 20240909 | 110600 | 3231497730 | 15530 | 15530 | 15570 | 15530 | 222 |
| 508 | 20240909 | 110500 | 3228049030 | 15530 | 15530 | 15530 | 15520 | 112 |
| 509 | 20240909 | 110400 | 3226309680 | 15530 | 15560 | 15560 | 15530 | 595 |
| 510 | 20240909 | 110300 | 3217062600 | 15560 | 15560 | 15560 | 15560 | 16 |
| 511 | 20240909 | 110200 | 3216813640 | 15560 | 15570 | 15570 | 15560 | 309 |
| 512 | 20240909 | 110100 | 3212003920 | 15580 | 15580 | 15580 | 15570 | 275 |
| 513 | 20240909 | 110000 | 3207721150 | 15590 | 15590 | 15590 | 15570 | 111 |
| 514 | 20240909 | 105900 | 3205991380 | 15580 | 15580 | 15580 | 15570 | 43 |
| 515 | 20240909 | 105800 | 3205321490 | 15580 | 15570 | 15580 | 15570 | 1190 |
| 516 | 20240909 | 105700 | 3186781490 | 15580 | 15570 | 15580 | 15570 | 488 |
| 517 | 20240909 | 105600 | 3179182970 | 15580 | 15580 | 15580 | 15580 | 96 |
| 518 | 20240909 | 105500 | 3177687290 | 15580 | 15570 | 15580 | 15570 | 147 |
| 519 | 20240909 | 105400 | 3175397390 | 15570 | 15580 | 15580 | 15550 | 312 |
| 520 | 20240909 | 105300 | 3170540010 | 15580 | 15530 | 15580 | 15530 | 515 |
| 521 | 20240909 | 105200 | 3162524600 | 15530 | 15540 | 15540 | 15530 | 4 |
| 522 | 20240909 | 105100 | 3162462450 | 15500 | 15530 | 15540 | 15500 | 571 |
| 523 | 20240909 | 105000 | 3153605730 | 15530 | 15520 | 15530 | 15520 | 400 |
| 524 | 20240909 | 104900 | 3147394730 | 15530 | 15520 | 15530 | 15520 | 335 |
| 525 | 20240909 | 104800 | 3142194220 | 15520 | 15470 | 15520 | 15460 | 417 |
| 526 | 20240909 | 104700 | 3135744040 | 15530 | 15500 | 15530 | 15470 | 2864 |
| 527 | 20240909 | 104600 | 3091394340 | 15490 | 15480 | 15490 | 15480 | 26 |
| 528 | 20240909 | 104500 | 3090991800 | 15480 | 15500 | 15500 | 15480 | 2300 |
| 529 | 20240909 | 104400 | 3055386090 | 15530 | 15480 | 15530 | 15480 | 514 |
| 530 | 20240909 | 104300 | 3047419630 | 15480 | 15480 | 15480 | 15480 | 481 |
| 531 | 20240909 | 104200 | 3039973750 | 15480 | 15480 | 15490 | 15480 | 177 |
| 532 | 20240909 | 104100 | 3037232810 | 15490 | 15490 | 15490 | 15490 | 131 |
| 533 | 20240909 | 104000 | 3035203620 | 15490 | 15490 | 15490 | 15490 | 187 |
| 534 | 20240909 | 103900 | 3032306990 | 15500 | 15510 | 15510 | 15490 | 1050 |
| 535 | 20240909 | 103800 | 3016034150 | 15510 | 15530 | 15530 | 15510 | 257 |
| 536 | 20240909 | 103700 | 3012047800 | 15520 | 15540 | 15540 | 15500 | 1532 |
| 537 | 20240909 | 103600 | 2988264230 | 15550 | 15590 | 15590 | 15550 | 843 |
| 538 | 20240909 | 103500 | 2975142270 | 15590 | 15630 | 15640 | 15590 | 1500 |
| 539 | 20240909 | 103400 | 2951727200 | 15620 | 15600 | 15620 | 15600 | 1754 |
| 540 | 20240909 | 103300 | 2924363070 | 15590 | 15590 | 15590 | 15580 | 1010 |
| 541 | 20240909 | 103200 | 2908625560 | 15590 | 15570 | 15600 | 15570 | 1387 |
| 542 | 20240909 | 103100 | 2887006030 | 15550 | 15520 | 15550 | 15520 | 1562 |
| 543 | 20240909 | 103000 | 2862726320 | 15520 | 15490 | 15520 | 15490 | 1181 |
| 544 | 20240909 | 102900 | 2844413640 | 15500 | 15500 | 15500 | 15500 | 111 |
| 545 | 20240909 | 102800 | 2842693140 | 15490 | 15490 | 15500 | 15490 | 186 |
| 546 | 20240909 | 102700 | 2839811990 | 15500 | 15480 | 15500 | 15480 | 147 |
| 547 | 20240909 | 102600 | 2837533930 | 15500 | 15480 | 15500 | 15480 | 18 |
| 548 | 20240909 | 102500 | 2837254970 | 15450 | 15510 | 15510 | 15450 | 527 |
| 549 | 20240909 | 102400 | 2829103420 | 15510 | 15510 | 15510 | 15510 | 31 |
| 550 | 20240909 | 102300 | 2828622610 | 15470 | 15510 | 15510 | 15470 | 1119 |
| 551 | 20240909 | 102200 | 2811283440 | 15500 | 15440 | 15500 | 15440 | 314 |
| 552 | 20240909 | 102100 | 2806425490 | 15440 | 15450 | 15470 | 15440 | 576 |
| 553 | 20240909 | 102000 | 2797529150 | 15470 | 15470 | 15470 | 15470 | 339 |
| 554 | 20240909 | 101900 | 2792284820 | 15470 | 15470 | 15470 | 15460 | 53 |
| 555 | 20240909 | 101800 | 2791465330 | 15470 | 15500 | 15500 | 15470 | 430 |
| 556 | 20240909 | 101700 | 2784802100 | 15500 | 15460 | 15500 | 15460 | 20 |
| 557 | 20240909 | 101600 | 2784492180 | 15450 | 15480 | 15520 | 15450 | 1200 |
| 558 | 20240909 | 101500 | 2765916840 | 15480 | 15520 | 15520 | 15470 | 145 |
| 559 | 20240909 | 101400 | 2763671590 | 15520 | 15540 | 15540 | 15520 | 208 |
| 560 | 20240909 | 101300 | 2760441360 | 15500 | 15470 | 15500 | 15460 | 99 |
| 561 | 20240909 | 101200 | 2758908410 | 15460 | 15460 | 15460 | 15460 | 182 |
| 562 | 20240909 | 101100 | 2756094690 | 15460 | 15430 | 15460 | 15420 | 711 |
| 563 | 20240909 | 101000 | 2745122880 | 15430 | 15440 | 15440 | 15430 | 324 |
| 564 | 20240909 | 100900 | 2740123480 | 15440 | 15450 | 15450 | 15440 | 563 |
| 565 | 20240909 | 100800 | 2731428060 | 15450 | 15510 | 15510 | 15450 | 2728 |
| 566 | 20240909 | 100700 | 2689216280 | 15490 | 15460 | 15500 | 15460 | 676 |
| 567 | 20240909 | 100600 | 2678741260 | 15440 | 15440 | 15440 | 15440 | 29 |
| 568 | 20240909 | 100500 | 2678293500 | 15440 | 15430 | 15440 | 15430 | 251 |
| 569 | 20240909 | 100400 | 2674419020 | 15440 | 15400 | 15440 | 15400 | 1693 |
| 570 | 20240909 | 100300 | 2648346340 | 15390 | 15390 | 15400 | 15390 | 963 |
| 571 | 20240909 | 100200 | 2633522830 | 15400 | 15440 | 15460 | 15400 | 805 |
| 572 | 20240909 | 100100 | 2621124230 | 15440 | 15410 | 15470 | 15410 | 795 |
| 573 | 20240909 | 100000 | 2608860590 | 15400 | 15390 | 15410 | 15390 | 319 |
| 574 | 20240909 | 095900 | 2603947270 | 15410 | 15400 | 15410 | 15380 | 1644 |
| 575 | 20240909 | 095800 | 2578650870 | 15390 | 15410 | 15430 | 15390 | 1632 |
| 576 | 20240909 | 095700 | 2553515720 | 15440 | 15390 | 15440 | 15390 | 154 |
| 577 | 20240909 | 095600 | 2551143010 | 15390 | 15420 | 15420 | 15390 | 2508 |
| 578 | 20240909 | 095500 | 2512490760 | 15420 | 15510 | 15510 | 15370 | 4706 |
| 579 | 20240909 | 095400 | 2440009690 | 15420 | 15460 | 15500 | 15410 | 805 |
| 580 | 20240909 | 095300 | 2427587000 | 15410 | 15440 | 15700 | 15400 | 3419 |
| 581 | 20240909 | 095200 | 2374320850 | 15400 | 15440 | 15440 | 15370 | 5355 |
| 582 | 20240909 | 095100 | 2291791160 | 15440 | 15540 | 15540 | 15430 | 6097 |
| 583 | 20240909 | 095000 | 2197464100 | 15480 | 15510 | 15550 | 15480 | 1787 |
| 584 | 20240909 | 094900 | 2169771410 | 15550 | 15510 | 15550 | 15510 | 51 |
| 585 | 20240909 | 094800 | 2168980190 | 15550 | 15500 | 15550 | 15500 | 2326 |
| 586 | 20240909 | 094700 | 2132926990 | 15500 | 15520 | 15520 | 15490 | 3529 |
| 587 | 20240909 | 094600 | 2078215210 | 15530 | 15520 | 15540 | 15520 | 473 |
| 588 | 20240909 | 094500 | 2070870480 | 15550 | 15510 | 15550 | 15510 | 1127 |
| 589 | 20240909 | 094400 | 2053386550 | 15510 | 15510 | 15580 | 15500 | 667 |
| 590 | 20240909 | 094300 | 2043041390 | 15590 | 15540 | 15600 | 15470 | 6777 |
| 591 | 20240909 | 094200 | 1937930430 | 15550 | 15600 | 15600 | 15540 | 2637 |
| 592 | 20240909 | 094100 | 1896906740 | 15600 | 15550 | 15600 | 15540 | 995 |
| 593 | 20240909 | 094000 | 1881425710 | 15550 | 15570 | 15570 | 15520 | 7640 |
| 594 | 20240909 | 093900 | 1762711100 | 15570 | 15620 | 15660 | 15570 | 5318 |
| 595 | 20240909 | 093800 | 1679753420 | 15620 | 15620 | 15660 | 15600 | 4782 |
| 596 | 20240909 | 093700 | 1605115530 | 15620 | 15630 | 15650 | 15620 | 515 |
| 597 | 20240909 | 093600 | 1597067490 | 15630 | 15640 | 15670 | 15630 | 1491 |
| 598 | 20240909 | 093500 | 1573753460 | 15670 | 15650 | 15670 | 15640 | 143 |
| 599 | 20240909 | 093400 | 1571516680 | 15640 | 15640 | 15660 | 15630 | 1216 |
| 600 | 20240909 | 093300 | 1552503750 | 15630 | 15660 | 15680 | 15620 | 2537 |
| 601 | 20240909 | 093200 | 1512826190 | 15650 | 15730 | 15730 | 15650 | 2130 |
| 602 | 20240909 | 093100 | 1479421280 | 15720 | 15780 | 15800 | 15720 | 3923 |
| 603 | 20240909 | 093000 | 1417624980 | 15780 | 15790 | 15800 | 15750 | 1001 |
| 604 | 20240909 | 092900 | 1401834880 | 15790 | 15770 | 15810 | 15760 | 1943 |
| 605 | 20240909 | 092800 | 1371153180 | 15740 | 15750 | 15770 | 15740 | 596 |
| 606 | 20240909 | 092700 | 1361769130 | 15770 | 15760 | 15780 | 15750 | 618 |
| 607 | 20240909 | 092600 | 1352025490 | 15750 | 15750 | 15780 | 15730 | 1705 |
| 608 | 20240909 | 092500 | 1325183320 | 15730 | 15730 | 15740 | 15720 | 957 |
| 609 | 20240909 | 092400 | 1310127420 | 15730 | 15640 | 15730 | 15640 | 2908 |
| 610 | 20240909 | 092300 | 1264440320 | 15650 | 15590 | 15650 | 15580 | 2133 |
| 611 | 20240909 | 092200 | 1231165210 | 15600 | 15660 | 15660 | 15560 | 6953 |
| 612 | 20240909 | 092100 | 1122608740 | 15660 | 15760 | 15790 | 15660 | 9015 |
| 613 | 20240909 | 092000 | 980973200 | 15760 | 15770 | 15800 | 15740 | 1474 |
| 614 | 20240909 | 091900 | 957742910 | 15770 | 15770 | 15800 | 15770 | 1556 |
| 615 | 20240909 | 091800 | 933198960 | 15770 | 15780 | 15800 | 15770 | 928 |
| 616 | 20240909 | 091700 | 918563360 | 15800 | 15730 | 15800 | 15730 | 279 |
| 617 | 20240909 | 091600 | 914165250 | 15720 | 15720 | 15740 | 15710 | 994 |
| 618 | 20240909 | 091500 | 898540040 | 15710 | 15860 | 15860 | 15710 | 2755 |
| 619 | 20240909 | 091400 | 855188010 | 15810 | 15810 | 15870 | 15760 | 637 |
| 620 | 20240909 | 091300 | 845092970 | 15800 | 15790 | 15800 | 15710 | 3584 |
| 621 | 20240909 | 091200 | 788664810 | 15790 | 15910 | 15910 | 15740 | 7818 |
| 622 | 20240909 | 091100 | 665104890 | 15940 | 15870 | 15940 | 15860 | 397 |
| 623 | 20240909 | 091000 | 658797720 | 15860 | 15940 | 15960 | 15860 | 2302 |
| 624 | 20240909 | 090900 | 622151450 | 15940 | 15900 | 15940 | 15900 | 2941 |
| 625 | 20240909 | 090800 | 575363610 | 15900 | 15830 | 15910 | 15830 | 1970 |
| 626 | 20240909 | 090700 | 544065950 | 15830 | 15880 | 15920 | 15830 | 821 |
| 627 | 20240909 | 090600 | 531049370 | 15880 | 15890 | 15900 | 15790 | 2904 |
| 628 | 20240909 | 090500 | 485043150 | 15890 | 15870 | 15890 | 15790 | 1156 |
| 629 | 20240909 | 090400 | 466714560 | 15800 | 15800 | 15880 | 15780 | 2823 |
| 630 | 20240909 | 090300 | 422094800 | 15870 | 15980 | 15980 | 15800 | 4723 |
| 631 | 20240909 | 090200 | 347100290 | 15980 | 15900 | 16100 | 15890 | 6123 |
| 632 | 20240909 | 090100 | 249253880 | 15890 | 15880 | 15940 | 15860 | 2543 |
| 633 | 20240909 | 090000 | 208793470 | 15800 | 15730 | 15890 | 15730 | 13243 |