33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240904 | 191300 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 2797 |
| 3 | 20240904 | 191200 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 4 | 20240904 | 191100 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 5 | 20240904 | 191000 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 6 | 20240904 | 190900 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 7 | 20240904 | 190800 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 8 | 20240904 | 190700 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 9 | 20240904 | 190600 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 10 | 20240904 | 190500 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 11 | 20240904 | 190400 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 12 | 20240904 | 190300 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 13 | 20240904 | 190200 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 14 | 20240904 | 190100 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 15 | 20240904 | 190000 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 16 | 20240904 | 185900 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 17 | 20240904 | 185800 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 18 | 20240904 | 185700 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 19 | 20240904 | 185600 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 20 | 20240904 | 185500 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 21 | 20240904 | 185400 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 22 | 20240904 | 185300 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 23 | 20240904 | 185200 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 24 | 20240904 | 185100 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 25 | 20240904 | 185000 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 26 | 20240904 | 184900 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 27 | 20240904 | 184800 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 28 | 20240904 | 184700 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 29 | 20240904 | 184600 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 30 | 20240904 | 184500 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 31 | 20240904 | 184400 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 32 | 20240904 | 184300 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 2797 |
| 33 | 20240904 | 184200 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 34 | 20240904 | 184100 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 35 | 20240904 | 184000 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 36 | 20240904 | 183900 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 37 | 20240904 | 183800 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 38 | 20240904 | 183700 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 39 | 20240904 | 183600 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 40 | 20240904 | 183500 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 41 | 20240904 | 183400 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 42 | 20240904 | 183300 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 43 | 20240904 | 183200 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 44 | 20240904 | 183100 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 45 | 20240904 | 183000 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 46 | 20240904 | 182900 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 47 | 20240904 | 182800 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 48 | 20240904 | 182700 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 49 | 20240904 | 182600 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 50 | 20240904 | 182500 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 51 | 20240904 | 182400 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 52 | 20240904 | 182300 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 53 | 20240904 | 182200 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 54 | 20240904 | 182100 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 55 | 20240904 | 182000 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 56 | 20240904 | 181900 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 57 | 20240904 | 181800 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 58 | 20240904 | 181700 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 59 | 20240904 | 181600 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 60 | 20240904 | 181500 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 61 | 20240904 | 181400 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 62 | 20240904 | 181300 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 2797 |
| 63 | 20240904 | 181200 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 64 | 20240904 | 181100 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 65 | 20240904 | 181000 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 66 | 20240904 | 180900 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 67 | 20240904 | 180800 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 68 | 20240904 | 180700 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 69 | 20240904 | 180600 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 70 | 20240904 | 180500 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 71 | 20240904 | 180400 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 72 | 20240904 | 180300 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 73 | 20240904 | 180200 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 74 | 20240904 | 180100 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 75 | 20240904 | 180000 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 76 | 20240904 | 175900 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 77 | 20240904 | 175800 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 78 | 20240904 | 175700 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 79 | 20240904 | 175600 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 80 | 20240904 | 175500 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 81 | 20240904 | 175400 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 82 | 20240904 | 175300 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 83 | 20240904 | 175200 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 84 | 20240904 | 175100 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 85 | 20240904 | 175000 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 86 | 20240904 | 174900 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 87 | 20240904 | 174800 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 88 | 20240904 | 174700 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 89 | 20240904 | 174600 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 90 | 20240904 | 174500 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 91 | 20240904 | 174400 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 92 | 20240904 | 174300 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 2797 |
| 93 | 20240904 | 174200 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 94 | 20240904 | 174100 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 95 | 20240904 | 174000 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 96 | 20240904 | 173900 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 97 | 20240904 | 173800 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 98 | 20240904 | 173700 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 99 | 20240904 | 173600 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 100 | 20240904 | 173500 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 101 | 20240904 | 173400 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 102 | 20240904 | 173300 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 103 | 20240904 | 173200 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 104 | 20240904 | 173100 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 105 | 20240904 | 173000 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 106 | 20240904 | 172900 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 107 | 20240904 | 172800 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 108 | 20240904 | 172700 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 109 | 20240904 | 172600 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 110 | 20240904 | 172500 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 111 | 20240904 | 172400 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 112 | 20240904 | 172300 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 113 | 20240904 | 172200 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 114 | 20240904 | 172100 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 115 | 20240904 | 172000 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 116 | 20240904 | 171900 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 117 | 20240904 | 171800 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 118 | 20240904 | 171700 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 119 | 20240904 | 171600 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 120 | 20240904 | 171500 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 121 | 20240904 | 171400 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 122 | 20240904 | 171300 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 2797 |
| 123 | 20240904 | 171200 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 124 | 20240904 | 171100 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 125 | 20240904 | 171000 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 126 | 20240904 | 170900 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 127 | 20240904 | 170800 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 128 | 20240904 | 170700 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 129 | 20240904 | 170600 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 130 | 20240904 | 170500 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 131 | 20240904 | 170400 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 132 | 20240904 | 170300 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 133 | 20240904 | 170200 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 134 | 20240904 | 170100 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 135 | 20240904 | 170000 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 136 | 20240904 | 165900 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 137 | 20240904 | 165800 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 138 | 20240904 | 165700 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 139 | 20240904 | 165600 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 140 | 20240904 | 165500 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 141 | 20240904 | 165400 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 142 | 20240904 | 165300 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 143 | 20240904 | 165200 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 144 | 20240904 | 165100 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 145 | 20240904 | 165000 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 146 | 20240904 | 164900 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 147 | 20240904 | 164800 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 148 | 20240904 | 164700 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 149 | 20240904 | 164600 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 150 | 20240904 | 164500 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 151 | 20240904 | 164400 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 152 | 20240904 | 164300 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 2797 |
| 153 | 20240904 | 164200 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 154 | 20240904 | 164100 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 155 | 20240904 | 164000 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 156 | 20240904 | 163900 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 157 | 20240904 | 163800 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 158 | 20240904 | 163700 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 159 | 20240904 | 163600 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 160 | 20240904 | 163500 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 161 | 20240904 | 163400 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 162 | 20240904 | 163300 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 163 | 20240904 | 163200 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 164 | 20240904 | 163100 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 165 | 20240904 | 163000 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 166 | 20240904 | 162900 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 167 | 20240904 | 162800 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 168 | 20240904 | 162700 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 169 | 20240904 | 162600 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 170 | 20240904 | 162500 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 171 | 20240904 | 162400 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 172 | 20240904 | 162300 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 173 | 20240904 | 162200 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 174 | 20240904 | 162100 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 175 | 20240904 | 162000 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 176 | 20240904 | 161900 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 177 | 20240904 | 161800 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 178 | 20240904 | 161700 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 179 | 20240904 | 161600 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 180 | 20240904 | 161500 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 181 | 20240904 | 161400 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 182 | 20240904 | 161300 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 2797 |
| 183 | 20240904 | 161200 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 184 | 20240904 | 161100 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 185 | 20240904 | 161000 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 186 | 20240904 | 160900 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 187 | 20240904 | 160800 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 188 | 20240904 | 160700 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 189 | 20240904 | 160600 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 190 | 20240904 | 160500 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 191 | 20240904 | 160400 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 192 | 20240904 | 160300 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 193 | 20240904 | 160200 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 194 | 20240904 | 160100 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 195 | 20240904 | 160000 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 196 | 20240904 | 155900 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 197 | 20240904 | 155800 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 198 | 20240904 | 155700 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 199 | 20240904 | 155600 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 200 | 20240904 | 155500 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 201 | 20240904 | 155400 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 202 | 20240904 | 155300 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 203 | 20240904 | 155200 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 204 | 20240904 | 155100 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 205 | 20240904 | 155000 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 206 | 20240904 | 154900 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 207 | 20240904 | 154800 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 208 | 20240904 | 154700 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 209 | 20240904 | 154600 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 210 | 20240904 | 154500 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 211 | 20240904 | 154400 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 212 | 20240904 | 154300 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 2797 |
| 213 | 20240904 | 154200 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 214 | 20240904 | 154100 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 215 | 20240904 | 154000 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 216 | 20240904 | 153900 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 217 | 20240904 | 153800 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 218 | 20240904 | 153700 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 219 | 20240904 | 153600 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 220 | 20240904 | 153500 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 221 | 20240904 | 153400 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 222 | 20240904 | 153300 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 223 | 20240904 | 153200 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 224 | 20240904 | 153100 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 0 |
| 225 | 20240904 | 153000 | 3744722760 | 18920 | 18920 | 18920 | 18920 | 2797 |
| 226 | 20240904 | 152900 | 3691803520 | 18920 | 18920 | 18920 | 18920 | 0 |
| 227 | 20240904 | 152800 | 3691803520 | 18920 | 18920 | 18920 | 18920 | 0 |
| 228 | 20240904 | 152700 | 3691803520 | 18920 | 18920 | 18920 | 18920 | 0 |
| 229 | 20240904 | 152600 | 3691803520 | 18920 | 18920 | 18920 | 18920 | 0 |
| 230 | 20240904 | 152500 | 3691803520 | 18920 | 18920 | 18920 | 18920 | 0 |
| 231 | 20240904 | 152400 | 3691803520 | 18920 | 18920 | 18920 | 18920 | 0 |
| 232 | 20240904 | 152300 | 3691803520 | 18920 | 18920 | 18920 | 18920 | 0 |
| 233 | 20240904 | 152200 | 3691803520 | 18920 | 18920 | 18920 | 18920 | 0 |
| 234 | 20240904 | 152100 | 3691803520 | 18920 | 18920 | 18920 | 18920 | 0 |
| 235 | 20240904 | 152000 | 3691803520 | 18920 | 18920 | 18920 | 18920 | 0 |
| 236 | 20240904 | 151900 | 3691803520 | 18920 | 18930 | 18940 | 18920 | 604 |
| 237 | 20240904 | 151800 | 3680369760 | 18940 | 18930 | 18940 | 18930 | 94 |
| 238 | 20240904 | 151700 | 3678589420 | 18930 | 18930 | 18940 | 18930 | 217 |
| 239 | 20240904 | 151600 | 3674481530 | 18930 | 18930 | 18930 | 18930 | 432 |
| 240 | 20240904 | 151500 | 3666303770 | 18930 | 18920 | 18940 | 18920 | 295 |
| 241 | 20240904 | 151400 | 3660719800 | 18920 | 18920 | 18930 | 18920 | 587 |
| 242 | 20240904 | 151300 | 3649613190 | 18920 | 18930 | 18940 | 18920 | 352 |
| 243 | 20240904 | 151200 | 3642950330 | 18930 | 18920 | 18930 | 18920 | 406 |
| 244 | 20240904 | 151100 | 3635267520 | 18920 | 18920 | 18930 | 18920 | 582 |
| 245 | 20240904 | 151000 | 3624254960 | 18920 | 18950 | 18950 | 18920 | 585 |
| 246 | 20240904 | 150900 | 3613177580 | 18940 | 18940 | 18940 | 18940 | 50 |
| 247 | 20240904 | 150800 | 3612230580 | 18950 | 18930 | 18950 | 18930 | 117 |
| 248 | 20240904 | 150700 | 3610014550 | 18940 | 18930 | 18950 | 18920 | 999 |
| 249 | 20240904 | 150600 | 3591097260 | 18930 | 18920 | 18930 | 18920 | 401 |
| 250 | 20240904 | 150500 | 3583509470 | 18920 | 18920 | 18920 | 18910 | 102 |
| 251 | 20240904 | 150400 | 3581579680 | 18910 | 18910 | 18920 | 18910 | 186 |
| 252 | 20240904 | 150300 | 3578061810 | 18920 | 18920 | 18920 | 18920 | 129 |
| 253 | 20240904 | 150200 | 3575621130 | 18910 | 18910 | 18920 | 18910 | 83 |
| 254 | 20240904 | 150100 | 3574050880 | 18920 | 18930 | 18930 | 18920 | 194 |
| 255 | 20240904 | 150000 | 3570380000 | 18920 | 18930 | 18930 | 18920 | 602 |
| 256 | 20240904 | 145900 | 3558989490 | 18920 | 18910 | 18930 | 18910 | 144 |
| 257 | 20240904 | 145800 | 3556264840 | 18910 | 18920 | 18920 | 18910 | 148 |
| 258 | 20240904 | 145700 | 3553464690 | 18920 | 18920 | 18930 | 18920 | 81 |
| 259 | 20240904 | 145600 | 3551932100 | 18920 | 18920 | 18920 | 18920 | 45 |
| 260 | 20240904 | 145500 | 3551080700 | 18910 | 18920 | 18930 | 18910 | 142 |
| 261 | 20240904 | 145400 | 3548394010 | 18920 | 18920 | 18920 | 18920 | 26 |
| 262 | 20240904 | 145300 | 3547902090 | 18920 | 18930 | 18930 | 18920 | 8 |
| 263 | 20240904 | 145200 | 3547750710 | 18920 | 18910 | 18920 | 18910 | 155 |
| 264 | 20240904 | 145100 | 3544819590 | 18910 | 18910 | 18910 | 18900 | 690 |
| 265 | 20240904 | 145000 | 3531774900 | 18910 | 18910 | 18910 | 18910 | 21 |
| 266 | 20240904 | 144900 | 3531377790 | 18900 | 18910 | 18910 | 18900 | 671 |
| 267 | 20240904 | 144800 | 3518695620 | 18910 | 18900 | 18910 | 18900 | 28 |
| 268 | 20240904 | 144700 | 3518166150 | 18910 | 18910 | 18910 | 18910 | 26 |
| 269 | 20240904 | 144600 | 3517674490 | 18900 | 18910 | 18910 | 18900 | 360 |
| 270 | 20240904 | 144500 | 3510870430 | 18900 | 18910 | 18910 | 18900 | 266 |
| 271 | 20240904 | 144400 | 3505840970 | 18910 | 18910 | 18920 | 18900 | 850 |
| 272 | 20240904 | 144300 | 3489767750 | 18920 | 18910 | 18920 | 18910 | 165 |
| 273 | 20240904 | 144200 | 3486646950 | 18920 | 18910 | 18920 | 18910 | 108 |
| 274 | 20240904 | 144100 | 3484604610 | 18910 | 18920 | 18930 | 18910 | 85 |
| 275 | 20240904 | 144000 | 3482996180 | 18920 | 18910 | 18920 | 18910 | 316 |
| 276 | 20240904 | 143900 | 3477020080 | 18910 | 18920 | 18920 | 18910 | 1942 |
| 277 | 20240904 | 143800 | 3440294940 | 18910 | 18930 | 18930 | 18910 | 158 |
| 278 | 20240904 | 143700 | 3437304270 | 18910 | 18920 | 18920 | 18910 | 2203 |
| 279 | 20240904 | 143600 | 3395640650 | 18930 | 18920 | 18930 | 18920 | 3201 |
| 280 | 20240904 | 143500 | 3335076830 | 18920 | 18920 | 18930 | 18920 | 259 |
| 281 | 20240904 | 143400 | 3330176490 | 18930 | 18930 | 18930 | 18920 | 180 |
| 282 | 20240904 | 143300 | 3326770090 | 18930 | 18930 | 18930 | 18930 | 8 |
| 283 | 20240904 | 143200 | 3326618650 | 18930 | 18940 | 18940 | 18920 | 311 |
| 284 | 20240904 | 143100 | 3320731370 | 18920 | 18920 | 18930 | 18920 | 183 |
| 285 | 20240904 | 143000 | 3317268950 | 18930 | 18920 | 18930 | 18920 | 70 |
| 286 | 20240904 | 142900 | 3315944350 | 18930 | 18930 | 18930 | 18920 | 227 |
| 287 | 20240904 | 142800 | 3311648500 | 18930 | 18930 | 18940 | 18930 | 375 |
| 288 | 20240904 | 142700 | 3304549690 | 18930 | 18930 | 18940 | 18930 | 188 |
| 289 | 20240904 | 142600 | 3300990780 | 18930 | 18920 | 18940 | 18920 | 92 |
| 290 | 20240904 | 142500 | 3299249360 | 18930 | 18920 | 18930 | 18920 | 544 |
| 291 | 20240904 | 142400 | 3288955810 | 18920 | 18930 | 18930 | 18920 | 147 |
| 292 | 20240904 | 142300 | 3286174510 | 18930 | 18930 | 18930 | 18920 | 47 |
| 293 | 20240904 | 142200 | 3285285200 | 18920 | 18920 | 18920 | 18920 | 136 |
| 294 | 20240904 | 142100 | 3282712080 | 18930 | 18930 | 18930 | 18920 | 178 |
| 295 | 20240904 | 142000 | 3279343750 | 18920 | 18930 | 18930 | 18920 | 176 |
| 296 | 20240904 | 141900 | 3276012590 | 18920 | 18930 | 18930 | 18920 | 399 |
| 297 | 20240904 | 141800 | 3268460770 | 18930 | 18920 | 18930 | 18920 | 197 |
| 298 | 20240904 | 141700 | 3264732970 | 18930 | 18920 | 18930 | 18920 | 50 |
| 299 | 20240904 | 141600 | 3263786900 | 18920 | 18930 | 18930 | 18920 | 70 |
| 300 | 20240904 | 141500 | 3262462000 | 18920 | 18930 | 18930 | 18920 | 153 |
| 301 | 20240904 | 141400 | 3259567130 | 18920 | 18930 | 18930 | 18920 | 233 |
| 302 | 20240904 | 141300 | 3255158720 | 18930 | 18920 | 18930 | 18920 | 350 |
| 303 | 20240904 | 141200 | 3248536320 | 18930 | 18930 | 18940 | 18930 | 177 |
| 304 | 20240904 | 141100 | 3245185650 | 18930 | 18940 | 18940 | 18930 | 417 |
| 305 | 20240904 | 141000 | 3237290380 | 18930 | 18930 | 18940 | 18930 | 263 |
| 306 | 20240904 | 140900 | 3232311730 | 18930 | 18930 | 18960 | 18930 | 1456 |
| 307 | 20240904 | 140800 | 3204749510 | 18930 | 18940 | 18960 | 18930 | 2358 |
| 308 | 20240904 | 140700 | 3160088560 | 18940 | 18950 | 18950 | 18940 | 200 |
| 309 | 20240904 | 140600 | 3156300240 | 18940 | 18950 | 18950 | 18940 | 1366 |
| 310 | 20240904 | 140500 | 3130417490 | 18960 | 18960 | 18960 | 18950 | 163 |
| 311 | 20240904 | 140400 | 3127327550 | 18950 | 18950 | 18960 | 18950 | 196 |
| 312 | 20240904 | 140300 | 3123613220 | 18960 | 18970 | 18970 | 18960 | 623 |
| 313 | 20240904 | 140200 | 3111800360 | 18970 | 18970 | 18990 | 18970 | 192 |
| 314 | 20240904 | 140100 | 3108156190 | 18970 | 18970 | 18980 | 18970 | 108 |
| 315 | 20240904 | 140000 | 3106106860 | 18970 | 18980 | 18980 | 18970 | 256 |
| 316 | 20240904 | 135900 | 3101250480 | 18980 | 18980 | 18980 | 18980 | 43 |
| 317 | 20240904 | 135800 | 3100434340 | 18980 | 18970 | 18980 | 18970 | 97 |
| 318 | 20240904 | 135700 | 3098594190 | 18970 | 18970 | 18970 | 18960 | 145 |
| 319 | 20240904 | 135600 | 3095844840 | 18960 | 18960 | 18960 | 18960 | 185 |
| 320 | 20240904 | 135500 | 3092337240 | 18960 | 18960 | 18960 | 18950 | 57 |
| 321 | 20240904 | 135400 | 3091257000 | 18950 | 18960 | 18960 | 18950 | 104 |
| 322 | 20240904 | 135300 | 3089286190 | 18960 | 18960 | 18960 | 18960 | 141 |
| 323 | 20240904 | 135200 | 3086612830 | 18960 | 18960 | 18960 | 18960 | 1 |
| 324 | 20240904 | 135100 | 3086593870 | 18960 | 18960 | 18960 | 18950 | 188 |
| 325 | 20240904 | 135000 | 3083030390 | 18960 | 18970 | 18970 | 18960 | 6 |
| 326 | 20240904 | 134900 | 3082916610 | 18960 | 18950 | 18960 | 18950 | 8 |
| 327 | 20240904 | 134800 | 3082764940 | 18960 | 18960 | 18960 | 18960 | 165 |
| 328 | 20240904 | 134700 | 3079636540 | 18950 | 18950 | 18950 | 18950 | 1 |
| 329 | 20240904 | 134600 | 3079617590 | 18960 | 18950 | 18960 | 18950 | 3 |
| 330 | 20240904 | 134500 | 3079560730 | 18950 | 18940 | 18950 | 18940 | 103 |
| 331 | 20240904 | 134400 | 3077608890 | 18960 | 18950 | 18960 | 18940 | 351 |
| 332 | 20240904 | 134300 | 3070955670 | 18940 | 18930 | 18940 | 18930 | 241 |
| 333 | 20240904 | 134200 | 3066391750 | 18940 | 18940 | 18940 | 18940 | 73 |
| 334 | 20240904 | 134100 | 3065009130 | 18930 | 18940 | 18940 | 18930 | 178 |
| 335 | 20240904 | 134000 | 3061638850 | 18940 | 18940 | 18940 | 18940 | 183 |
| 336 | 20240904 | 133900 | 3058172830 | 18950 | 18950 | 18950 | 18950 | 21 |
| 337 | 20240904 | 133800 | 3057774880 | 18950 | 18950 | 18950 | 18940 | 364 |
| 338 | 20240904 | 133700 | 3050878310 | 18950 | 18940 | 18950 | 18940 | 240 |
| 339 | 20240904 | 133600 | 3046330710 | 18940 | 18940 | 18940 | 18930 | 106 |
| 340 | 20240904 | 133500 | 3044323130 | 18940 | 18930 | 18940 | 18930 | 279 |
| 341 | 20240904 | 133400 | 3039039180 | 18940 | 18940 | 18940 | 18930 | 410 |
| 342 | 20240904 | 133300 | 3031275780 | 18940 | 18940 | 18940 | 18940 | 800 |
| 343 | 20240904 | 133200 | 3016123780 | 18930 | 18930 | 18930 | 18930 | 505 |
| 344 | 20240904 | 133100 | 3006564130 | 18940 | 18930 | 18940 | 18930 | 521 |
| 345 | 20240904 | 133000 | 2996701590 | 18930 | 18940 | 18940 | 18930 | 20 |
| 346 | 20240904 | 132900 | 2996322840 | 18940 | 18940 | 18940 | 18930 | 142 |
| 347 | 20240904 | 132800 | 2993634370 | 18940 | 18940 | 18940 | 18940 | 69 |
| 348 | 20240904 | 132700 | 2992327510 | 18940 | 18950 | 18950 | 18940 | 930 |
| 349 | 20240904 | 132600 | 2974712450 | 18950 | 18930 | 18950 | 18930 | 626 |
| 350 | 20240904 | 132500 | 2962856830 | 18940 | 18940 | 18940 | 18930 | 627 |
| 351 | 20240904 | 132400 | 2950981560 | 18940 | 18930 | 18940 | 18930 | 18 |
| 352 | 20240904 | 132300 | 2950640810 | 18940 | 18960 | 18960 | 18940 | 1348 |
| 353 | 20240904 | 132200 | 2925108380 | 18960 | 18960 | 18960 | 18960 | 112 |
| 354 | 20240904 | 132100 | 2922984860 | 18960 | 18950 | 18960 | 18940 | 136 |
| 355 | 20240904 | 132000 | 2920407350 | 18950 | 18950 | 18950 | 18950 | 157 |
| 356 | 20240904 | 131900 | 2917432200 | 18950 | 18950 | 18950 | 18950 | 79 |
| 357 | 20240904 | 131800 | 2915935150 | 18940 | 18950 | 18950 | 18940 | 68 |
| 358 | 20240904 | 131700 | 2914646730 | 18950 | 18950 | 18950 | 18950 | 110 |
| 359 | 20240904 | 131600 | 2912562230 | 18950 | 18960 | 18960 | 18950 | 25 |
| 360 | 20240904 | 131500 | 2912088460 | 18950 | 18950 | 18950 | 18950 | 31 |
| 361 | 20240904 | 131400 | 2911501010 | 18950 | 18950 | 18950 | 18950 | 236 |
| 362 | 20240904 | 131300 | 2907028810 | 18940 | 18940 | 18940 | 18940 | 0 |
| 363 | 20240904 | 131200 | 2907028810 | 18940 | 18940 | 18940 | 18940 | 1 |
| 364 | 20240904 | 131100 | 2907009870 | 18940 | 18950 | 18960 | 18940 | 344 |
| 365 | 20240904 | 131000 | 2900491690 | 18950 | 18950 | 18950 | 18950 | 64 |
| 366 | 20240904 | 130900 | 2899278890 | 18940 | 18950 | 18950 | 18940 | 151 |
| 367 | 20240904 | 130800 | 2896418450 | 18950 | 18950 | 18950 | 18940 | 152 |
| 368 | 20240904 | 130700 | 2893539050 | 18950 | 18940 | 18950 | 18940 | 100 |
| 369 | 20240904 | 130600 | 2891644550 | 18950 | 18950 | 18950 | 18950 | 35 |
| 370 | 20240904 | 130500 | 2890981300 | 18960 | 18960 | 18960 | 18960 | 47 |
| 371 | 20240904 | 130400 | 2890090180 | 18960 | 18950 | 18960 | 18950 | 490 |
| 372 | 20240904 | 130300 | 2880803490 | 18940 | 18940 | 18940 | 18940 | 112 |
| 373 | 20240904 | 130200 | 2878682210 | 18940 | 18940 | 18940 | 18930 | 194 |
| 374 | 20240904 | 130100 | 2875008850 | 18940 | 18940 | 18950 | 18940 | 38 |
| 375 | 20240904 | 130000 | 2874289120 | 18940 | 18940 | 18940 | 18940 | 37 |
| 376 | 20240904 | 125900 | 2873588340 | 18930 | 18930 | 18930 | 18930 | 114 |
| 377 | 20240904 | 125800 | 2871430320 | 18940 | 18930 | 18940 | 18920 | 166 |
| 378 | 20240904 | 125700 | 2868288610 | 18920 | 18930 | 18930 | 18920 | 262 |
| 379 | 20240904 | 125600 | 2863330460 | 18920 | 18920 | 18930 | 18920 | 1301 |
| 380 | 20240904 | 125500 | 2838714840 | 18920 | 18930 | 18930 | 18920 | 22 |
| 381 | 20240904 | 125400 | 2838298500 | 18920 | 18940 | 18940 | 18920 | 2689 |
| 382 | 20240904 | 125300 | 2787393190 | 18940 | 18950 | 18950 | 18940 | 145 |
| 383 | 20240904 | 125200 | 2784645740 | 18950 | 18950 | 18950 | 18950 | 274 |
| 384 | 20240904 | 125100 | 2779453440 | 18950 | 18950 | 18950 | 18950 | 39 |
| 385 | 20240904 | 125000 | 2778714390 | 18970 | 18980 | 18980 | 18970 | 26 |
| 386 | 20240904 | 124900 | 2778220930 | 18940 | 18940 | 18940 | 18940 | 175 |
| 387 | 20240904 | 124800 | 2774906430 | 18940 | 18940 | 18940 | 18940 | 18 |
| 388 | 20240904 | 124700 | 2774565510 | 18940 | 18940 | 18940 | 18940 | 261 |
| 389 | 20240904 | 124600 | 2769622170 | 18930 | 18920 | 18930 | 18920 | 397 |
| 390 | 20240904 | 124500 | 2762107940 | 18920 | 18930 | 18930 | 18920 | 112 |
| 391 | 20240904 | 124400 | 2759987800 | 18930 | 18940 | 18940 | 18930 | 279 |
| 392 | 20240904 | 124300 | 2754706130 | 18930 | 18930 | 18940 | 18930 | 886 |
| 393 | 20240904 | 124200 | 2737933950 | 18930 | 18930 | 18930 | 18930 | 331 |
| 394 | 20240904 | 124100 | 2731668120 | 18940 | 18930 | 18940 | 18930 | 9 |
| 395 | 20240904 | 124000 | 2731497670 | 18940 | 18930 | 18940 | 18930 | 101 |
| 396 | 20240904 | 123900 | 2729585730 | 18940 | 18930 | 18940 | 18930 | 156 |
| 397 | 20240904 | 123800 | 2726632450 | 18930 | 18930 | 18930 | 18930 | 164 |
| 398 | 20240904 | 123700 | 2723527930 | 18940 | 18940 | 18940 | 18930 | 149 |
| 399 | 20240904 | 123600 | 2720707110 | 18940 | 18950 | 18950 | 18940 | 487 |
| 400 | 20240904 | 123500 | 2711483210 | 18940 | 18940 | 18940 | 18940 | 1 |
| 401 | 20240904 | 123400 | 2711464270 | 18950 | 18940 | 18950 | 18940 | 150 |
| 402 | 20240904 | 123300 | 2708622770 | 18940 | 18940 | 18940 | 18940 | 105 |
| 403 | 20240904 | 123200 | 2706634070 | 18950 | 18940 | 18970 | 18940 | 1216 |
| 404 | 20240904 | 123100 | 2683586970 | 18950 | 18950 | 18950 | 18940 | 125 |
| 405 | 20240904 | 123000 | 2681219220 | 18950 | 18950 | 18950 | 18940 | 593 |
| 406 | 20240904 | 122900 | 2669982470 | 18950 | 18960 | 18960 | 18950 | 652 |
| 407 | 20240904 | 122800 | 2657625040 | 18950 | 18960 | 18960 | 18950 | 193 |
| 408 | 20240904 | 122700 | 2653967610 | 18960 | 18950 | 18960 | 18950 | 32 |
| 409 | 20240904 | 122600 | 2653361040 | 18960 | 18960 | 18960 | 18960 | 42 |
| 410 | 20240904 | 122500 | 2652564720 | 18960 | 18960 | 18960 | 18950 | 12 |
| 411 | 20240904 | 122400 | 2652337210 | 18950 | 18950 | 18960 | 18950 | 1967 |
| 412 | 20240904 | 122300 | 2615062400 | 18960 | 18970 | 18970 | 18960 | 614 |
| 413 | 20240904 | 122200 | 2603420940 | 18960 | 18970 | 18970 | 18960 | 92 |
| 414 | 20240904 | 122100 | 2601675710 | 18970 | 18970 | 18970 | 18970 | 190 |
| 415 | 20240904 | 122000 | 2598071410 | 18970 | 18970 | 18970 | 18970 | 10 |
| 416 | 20240904 | 121900 | 2597881710 | 18960 | 18960 | 18960 | 18960 | 102 |
| 417 | 20240904 | 121800 | 2595947790 | 18960 | 18960 | 18970 | 18960 | 200 |
| 418 | 20240904 | 121700 | 2592154170 | 18960 | 18970 | 18970 | 18960 | 277 |
| 419 | 20240904 | 121600 | 2586902140 | 18970 | 18990 | 19000 | 18970 | 2447 |
| 420 | 20240904 | 121500 | 2540448670 | 18990 | 18990 | 18990 | 18990 | 1 |
| 421 | 20240904 | 121400 | 2540429680 | 19000 | 19000 | 19000 | 19000 | 22 |
| 422 | 20240904 | 121300 | 2540011680 | 18990 | 18990 | 18990 | 18990 | 100 |
| 423 | 20240904 | 121200 | 2538112680 | 19000 | 19000 | 19000 | 19000 | 208 |
| 424 | 20240904 | 121100 | 2534160680 | 18990 | 18990 | 18990 | 18990 | 251 |
| 425 | 20240904 | 121000 | 2529394190 | 18990 | 18990 | 18990 | 18990 | 141 |
| 426 | 20240904 | 120900 | 2526716600 | 18990 | 18990 | 18990 | 18990 | 0 |
| 427 | 20240904 | 120800 | 2526716600 | 18990 | 19000 | 19000 | 18990 | 41 |
| 428 | 20240904 | 120700 | 2525937610 | 19000 | 19000 | 19000 | 19000 | 111 |
| 429 | 20240904 | 120600 | 2523828610 | 19000 | 19000 | 19000 | 19000 | 63 |
| 430 | 20240904 | 120500 | 2522631610 | 19010 | 19010 | 19010 | 19000 | 59 |
| 431 | 20240904 | 120400 | 2521510530 | 19010 | 19010 | 19010 | 19010 | 7 |
| 432 | 20240904 | 120300 | 2521377460 | 19000 | 19000 | 19000 | 19000 | 199 |
| 433 | 20240904 | 120200 | 2517596460 | 19000 | 18990 | 19000 | 18990 | 15 |
| 434 | 20240904 | 120100 | 2517311510 | 19000 | 19000 | 19000 | 19000 | 201 |
| 435 | 20240904 | 120000 | 2513492510 | 18990 | 18990 | 18990 | 18990 | 100 |
| 436 | 20240904 | 115900 | 2511593510 | 18990 | 18990 | 18990 | 18980 | 125 |
| 437 | 20240904 | 115800 | 2509219770 | 19000 | 19000 | 19000 | 19000 | 0 |
| 438 | 20240904 | 115700 | 2509219770 | 19000 | 18990 | 19000 | 18990 | 53 |
| 439 | 20240904 | 115600 | 2508213150 | 18980 | 18980 | 18980 | 18980 | 1 |
| 440 | 20240904 | 115500 | 2508194170 | 18980 | 18980 | 18980 | 18980 | 0 |
| 441 | 20240904 | 115400 | 2508194170 | 18980 | 18990 | 18990 | 18980 | 124 |
| 442 | 20240904 | 115300 | 2505840420 | 18980 | 18980 | 18980 | 18980 | 1 |
| 443 | 20240904 | 115200 | 2505821440 | 18980 | 18980 | 18980 | 18980 | 0 |
| 444 | 20240904 | 115100 | 2505821440 | 18980 | 18990 | 18990 | 18980 | 126 |
| 445 | 20240904 | 115000 | 2503429710 | 18990 | 18990 | 18990 | 18990 | 61 |
| 446 | 20240904 | 114900 | 2502271320 | 18990 | 18990 | 18990 | 18990 | 33 |
| 447 | 20240904 | 114800 | 2501644650 | 18990 | 18990 | 18990 | 18980 | 288 |
| 448 | 20240904 | 114700 | 2496176540 | 18990 | 18990 | 18990 | 18990 | 75 |
| 449 | 20240904 | 114600 | 2494752290 | 18990 | 19010 | 19010 | 18990 | 428 |
| 450 | 20240904 | 114500 | 2486620450 | 19010 | 18990 | 19010 | 18990 | 1720 |
| 451 | 20240904 | 114400 | 2453942300 | 18990 | 18990 | 18990 | 18990 | 51 |
| 452 | 20240904 | 114300 | 2452973810 | 18990 | 18990 | 18990 | 18990 | 62 |
| 453 | 20240904 | 114200 | 2451796430 | 18980 | 18990 | 18990 | 18980 | 102 |
| 454 | 20240904 | 114100 | 2449860460 | 18990 | 18990 | 18990 | 18990 | 171 |
| 455 | 20240904 | 114000 | 2446613170 | 18990 | 18980 | 18990 | 18980 | 217 |
| 456 | 20240904 | 113900 | 2442494300 | 18980 | 18990 | 18990 | 18970 | 17 |
| 457 | 20240904 | 113800 | 2442171590 | 18990 | 18990 | 18990 | 18990 | 354 |
| 458 | 20240904 | 113700 | 2435449130 | 18990 | 18960 | 18990 | 18950 | 442 |
| 459 | 20240904 | 113600 | 2427070580 | 18960 | 18960 | 18960 | 18960 | 1 |
| 460 | 20240904 | 113500 | 2427051620 | 18960 | 18980 | 19000 | 18960 | 3160 |
| 461 | 20240904 | 113400 | 2367060270 | 18970 | 18980 | 18980 | 18970 | 40 |
| 462 | 20240904 | 113300 | 2366301080 | 18980 | 18990 | 18990 | 18980 | 249 |
| 463 | 20240904 | 113200 | 2361575020 | 18980 | 18980 | 18980 | 18980 | 0 |
| 464 | 20240904 | 113100 | 2361575020 | 18980 | 18980 | 18990 | 18980 | 49 |
| 465 | 20240904 | 113000 | 2360644980 | 18980 | 18980 | 18980 | 18980 | 335 |
| 466 | 20240904 | 112900 | 2354286680 | 18980 | 18980 | 18980 | 18980 | 302 |
| 467 | 20240904 | 112800 | 2348554720 | 18980 | 18980 | 18980 | 18970 | 6 |
| 468 | 20240904 | 112700 | 2348440850 | 18970 | 18970 | 18970 | 18970 | 100 |
| 469 | 20240904 | 112600 | 2346543850 | 18980 | 18980 | 18980 | 18980 | 0 |
| 470 | 20240904 | 112500 | 2346543850 | 18980 | 18970 | 18980 | 18970 | 53 |
| 471 | 20240904 | 112400 | 2345538390 | 18960 | 18970 | 18970 | 18960 | 154 |
| 472 | 20240904 | 112300 | 2342618510 | 18960 | 18960 | 18970 | 18960 | 169 |
| 473 | 20240904 | 112200 | 2339414260 | 18950 | 18960 | 18960 | 18950 | 207 |
| 474 | 20240904 | 112100 | 2335491240 | 18960 | 18960 | 18960 | 18960 | 1 |
| 475 | 20240904 | 112000 | 2335472280 | 18970 | 18960 | 18970 | 18960 | 72 |
| 476 | 20240904 | 111900 | 2334107150 | 18960 | 18960 | 18960 | 18950 | 3 |
| 477 | 20240904 | 111800 | 2334050280 | 18960 | 18970 | 18970 | 18950 | 85 |
| 478 | 20240904 | 111700 | 2332438640 | 18970 | 18970 | 18970 | 18950 | 602 |
| 479 | 20240904 | 111600 | 2321025530 | 18960 | 18950 | 18960 | 18950 | 414 |
| 480 | 20240904 | 111500 | 2313176100 | 18960 | 18960 | 18960 | 18960 | 1155 |
| 481 | 20240904 | 111400 | 2291277300 | 18980 | 18970 | 18980 | 18970 | 19 |
| 482 | 20240904 | 111300 | 2290916860 | 18960 | 18980 | 18980 | 18960 | 328 |
| 483 | 20240904 | 111200 | 2284694610 | 18980 | 18980 | 18980 | 18970 | 148 |
| 484 | 20240904 | 111100 | 2281886920 | 18980 | 18980 | 18980 | 18970 | 75 |
| 485 | 20240904 | 111000 | 2280463450 | 18980 | 18980 | 18980 | 18980 | 387 |
| 486 | 20240904 | 110900 | 2273118190 | 18990 | 19000 | 19000 | 18990 | 278 |
| 487 | 20240904 | 110800 | 2267838270 | 19000 | 19000 | 19010 | 18990 | 36 |
| 488 | 20240904 | 110700 | 2267154260 | 19010 | 19000 | 19010 | 19000 | 63 |
| 489 | 20240904 | 110600 | 2265957250 | 19010 | 19000 | 19010 | 19000 | 155 |
| 490 | 20240904 | 110500 | 2263012240 | 19010 | 19000 | 19010 | 18990 | 84 |
| 491 | 20240904 | 110400 | 2261416240 | 19000 | 18990 | 19000 | 18990 | 166 |
| 492 | 20240904 | 110300 | 2258263890 | 18990 | 18990 | 18990 | 18990 | 18 |
| 493 | 20240904 | 110200 | 2257922070 | 18980 | 18990 | 18990 | 18980 | 80 |
| 494 | 20240904 | 110100 | 2256402930 | 18990 | 18980 | 18990 | 18980 | 892 |
| 495 | 20240904 | 110000 | 2239472250 | 18980 | 19000 | 19000 | 18980 | 3457 |
| 496 | 20240904 | 105900 | 2173816770 | 19010 | 19020 | 19020 | 19010 | 158 |
| 497 | 20240904 | 105800 | 2170811650 | 19030 | 19010 | 19030 | 19010 | 363 |
| 498 | 20240904 | 105700 | 2163908980 | 19010 | 19010 | 19010 | 19010 | 612 |
| 499 | 20240904 | 105600 | 2152274860 | 19010 | 19000 | 19010 | 19000 | 102 |
| 500 | 20240904 | 105500 | 2150336850 | 19000 | 19000 | 19000 | 19000 | 397 |
| 501 | 20240904 | 105400 | 2142793850 | 19000 | 18990 | 19000 | 18990 | 115 |
| 502 | 20240904 | 105300 | 2140609850 | 19000 | 19000 | 19000 | 18990 | 162 |
| 503 | 20240904 | 105200 | 2137532860 | 19000 | 19000 | 19020 | 19000 | 110 |
| 504 | 20240904 | 105100 | 2135442170 | 19000 | 19000 | 19000 | 19000 | 18 |
| 505 | 20240904 | 105000 | 2135100170 | 18990 | 18990 | 19000 | 18990 | 269 |
| 506 | 20240904 | 104900 | 2129990270 | 18980 | 18980 | 18980 | 18980 | 0 |
| 507 | 20240904 | 104800 | 2129990270 | 18980 | 18990 | 18990 | 18980 | 238 |
| 508 | 20240904 | 104700 | 2125470660 | 19000 | 19010 | 19010 | 18980 | 1350 |
| 509 | 20240904 | 104600 | 2099824520 | 19000 | 19000 | 19010 | 19000 | 114 |
| 510 | 20240904 | 104500 | 2097658420 | 19000 | 18980 | 19000 | 18980 | 141 |
| 511 | 20240904 | 104400 | 2094979940 | 18980 | 18980 | 18980 | 18970 | 160 |
| 512 | 20240904 | 104300 | 2091944140 | 18960 | 18970 | 18970 | 18960 | 496 |
| 513 | 20240904 | 104200 | 2082536130 | 18970 | 18980 | 18980 | 18970 | 51 |
| 514 | 20240904 | 104100 | 2081568640 | 18970 | 18960 | 18980 | 18960 | 1265 |
| 515 | 20240904 | 104000 | 2057572780 | 18950 | 18950 | 18960 | 18950 | 68 |
| 516 | 20240904 | 103900 | 2056283630 | 18950 | 18940 | 18950 | 18940 | 12 |
| 517 | 20240904 | 103800 | 2056056240 | 18930 | 18970 | 18970 | 18930 | 21 |
| 518 | 20240904 | 103700 | 2055658670 | 18940 | 18940 | 18940 | 18940 | 20 |
| 519 | 20240904 | 103600 | 2055279870 | 18910 | 18970 | 18970 | 18910 | 5098 |
| 520 | 20240904 | 103500 | 1958690790 | 18970 | 18980 | 18980 | 18970 | 1408 |
| 521 | 20240904 | 103400 | 1931979450 | 18980 | 18990 | 18990 | 18980 | 580 |
| 522 | 20240904 | 103300 | 1920970220 | 18990 | 18990 | 19000 | 18990 | 253 |
| 523 | 20240904 | 103200 | 1916165540 | 18990 | 18990 | 18990 | 18990 | 150 |
| 524 | 20240904 | 103100 | 1913317040 | 18990 | 18990 | 18990 | 18990 | 164 |
| 525 | 20240904 | 103000 | 1910202680 | 18980 | 18980 | 18980 | 18980 | 186 |
| 526 | 20240904 | 102900 | 1906672400 | 18970 | 18980 | 18980 | 18970 | 146 |
| 527 | 20240904 | 102800 | 1903902160 | 18970 | 18980 | 18980 | 18970 | 35 |
| 528 | 20240904 | 102700 | 1903238160 | 18980 | 18970 | 18980 | 18970 | 436 |
| 529 | 20240904 | 102600 | 1894966140 | 18970 | 18970 | 18970 | 18960 | 378 |
| 530 | 20240904 | 102500 | 1887797410 | 18970 | 18980 | 18980 | 18970 | 1048 |
| 531 | 20240904 | 102400 | 1867913510 | 18990 | 19010 | 19010 | 18990 | 582 |
| 532 | 20240904 | 102300 | 1856860470 | 18990 | 19000 | 19000 | 18990 | 290 |
| 533 | 20240904 | 102200 | 1851351240 | 19010 | 19020 | 19030 | 19010 | 15 |
| 534 | 20240904 | 102100 | 1851065980 | 19030 | 18990 | 19030 | 18980 | 316 |
| 535 | 20240904 | 102000 | 1845061990 | 18990 | 19020 | 19020 | 18990 | 880 |
| 536 | 20240904 | 101900 | 1828339210 | 19020 | 19020 | 19030 | 19010 | 113 |
| 537 | 20240904 | 101800 | 1826190350 | 19020 | 19030 | 19040 | 19020 | 528 |
| 538 | 20240904 | 101700 | 1816142260 | 19010 | 19050 | 19050 | 19010 | 80 |
| 539 | 20240904 | 101600 | 1814620260 | 19050 | 19050 | 19050 | 19050 | 21 |
| 540 | 20240904 | 101500 | 1814220210 | 19080 | 19080 | 19080 | 19080 | 76 |
| 541 | 20240904 | 101400 | 1812770130 | 19080 | 18980 | 19080 | 18980 | 159 |
| 542 | 20240904 | 101300 | 1809752210 | 18980 | 19000 | 19110 | 18980 | 349 |
| 543 | 20240904 | 101200 | 1803123630 | 19000 | 18990 | 19000 | 18970 | 476 |
| 544 | 20240904 | 101100 | 1794090870 | 18980 | 18990 | 18990 | 18970 | 209 |
| 545 | 20240904 | 101000 | 1790124810 | 18990 | 19030 | 19030 | 18950 | 8322 |
| 546 | 20240904 | 100900 | 1632008880 | 19050 | 19020 | 19050 | 19010 | 524 |
| 547 | 20240904 | 100800 | 1622043040 | 19020 | 19070 | 19070 | 19010 | 4726 |
| 548 | 20240904 | 100700 | 1532028800 | 19070 | 19110 | 19110 | 19070 | 3475 |
| 549 | 20240904 | 100600 | 1465680150 | 19120 | 19120 | 19120 | 19120 | 16 |
| 550 | 20240904 | 100500 | 1465374230 | 19120 | 19110 | 19120 | 19100 | 112 |
| 551 | 20240904 | 100400 | 1463234520 | 19110 | 19110 | 19110 | 19110 | 175 |
| 552 | 20240904 | 100300 | 1459890270 | 19110 | 19110 | 19110 | 19100 | 168 |
| 553 | 20240904 | 100200 | 1456680270 | 19100 | 19120 | 19120 | 19100 | 76 |
| 554 | 20240904 | 100100 | 1455228550 | 19120 | 19100 | 19120 | 19090 | 130 |
| 555 | 20240904 | 100000 | 1452746230 | 19100 | 19100 | 19100 | 19080 | 513 |
| 556 | 20240904 | 095900 | 1442954010 | 19100 | 19100 | 19100 | 19100 | 4 |
| 557 | 20240904 | 095800 | 1442877610 | 19100 | 19100 | 19100 | 19100 | 54 |
| 558 | 20240904 | 095700 | 1441846210 | 19080 | 19090 | 19090 | 19080 | 121 |
| 559 | 20240904 | 095600 | 1439536530 | 19080 | 19080 | 19080 | 19080 | 902 |
| 560 | 20240904 | 095500 | 1422326370 | 19080 | 19080 | 19080 | 19070 | 216 |
| 561 | 20240904 | 095400 | 1418205100 | 19080 | 19070 | 19080 | 19070 | 314 |
| 562 | 20240904 | 095300 | 1412217010 | 19070 | 19080 | 19080 | 19070 | 1720 |
| 563 | 20240904 | 095200 | 1379415540 | 19070 | 19090 | 19090 | 19070 | 1113 |
| 564 | 20240904 | 095100 | 1358185590 | 19090 | 19090 | 19100 | 19090 | 120 |
| 565 | 20240904 | 095000 | 1355894750 | 19080 | 19100 | 19100 | 19080 | 484 |
| 566 | 20240904 | 094900 | 1346657010 | 19110 | 19090 | 19110 | 19090 | 155 |
| 567 | 20240904 | 094800 | 1343697160 | 19090 | 19080 | 19110 | 19080 | 186 |
| 568 | 20240904 | 094700 | 1340146390 | 19090 | 19080 | 19090 | 19080 | 164 |
| 569 | 20240904 | 094600 | 1337017190 | 19080 | 19090 | 19090 | 19080 | 1321 |
| 570 | 20240904 | 094500 | 1311808170 | 19110 | 19110 | 19110 | 19090 | 57 |
| 571 | 20240904 | 094400 | 1310720000 | 19090 | 19110 | 19110 | 19090 | 587 |
| 572 | 20240904 | 094300 | 1299511110 | 19110 | 19110 | 19110 | 19110 | 29 |
| 573 | 20240904 | 094200 | 1298956920 | 19100 | 19090 | 19110 | 19090 | 668 |
| 574 | 20240904 | 094100 | 1286193550 | 19090 | 19100 | 19100 | 19090 | 9 |
| 575 | 20240904 | 094000 | 1286021730 | 19080 | 19080 | 19080 | 19070 | 1289 |
| 576 | 20240904 | 093900 | 1261433190 | 19080 | 19110 | 19110 | 19070 | 781 |
| 577 | 20240904 | 093800 | 1246532330 | 19110 | 19120 | 19120 | 19110 | 291 |
| 578 | 20240904 | 093700 | 1240969700 | 19120 | 19120 | 19120 | 19120 | 219 |
| 579 | 20240904 | 093600 | 1236782420 | 19070 | 19080 | 19120 | 19070 | 1028 |
| 580 | 20240904 | 093500 | 1217163250 | 19100 | 19130 | 19130 | 19060 | 1486 |
| 581 | 20240904 | 093400 | 1188831740 | 19050 | 19080 | 19130 | 19050 | 2872 |
| 582 | 20240904 | 093300 | 1134056050 | 19080 | 19050 | 19080 | 19050 | 368 |
| 583 | 20240904 | 093200 | 1127039480 | 19050 | 19050 | 19070 | 19040 | 1492 |
| 584 | 20240904 | 093100 | 1098617140 | 19050 | 19080 | 19080 | 19030 | 2289 |
| 585 | 20240904 | 093000 | 1055000520 | 19080 | 19100 | 19130 | 19080 | 1006 |
| 586 | 20240904 | 092900 | 1035790070 | 19100 | 19100 | 19100 | 19090 | 579 |
| 587 | 20240904 | 092800 | 1024736120 | 19100 | 19100 | 19100 | 19090 | 300 |
| 588 | 20240904 | 092700 | 1019006160 | 19080 | 19110 | 19110 | 19080 | 1087 |
| 589 | 20240904 | 092600 | 998246750 | 19110 | 19140 | 19170 | 19100 | 1845 |
| 590 | 20240904 | 092500 | 962976000 | 19140 | 19160 | 19170 | 19140 | 1029 |
| 591 | 20240904 | 092400 | 943268320 | 19160 | 19200 | 19200 | 19160 | 1558 |
| 592 | 20240904 | 092300 | 913400760 | 19200 | 19230 | 19230 | 19180 | 2313 |
| 593 | 20240904 | 092200 | 869009660 | 19230 | 19240 | 19240 | 19220 | 234 |
| 594 | 20240904 | 092100 | 864511180 | 19240 | 19260 | 19260 | 19220 | 586 |
| 595 | 20240904 | 092000 | 853237470 | 19250 | 19280 | 19280 | 19250 | 671 |
| 596 | 20240904 | 091900 | 840316220 | 19280 | 19280 | 19280 | 19260 | 80 |
| 597 | 20240904 | 091800 | 838774100 | 19260 | 19300 | 19300 | 19260 | 369 |
| 598 | 20240904 | 091700 | 831660260 | 19300 | 19350 | 19370 | 19300 | 1245 |
| 599 | 20240904 | 091600 | 807587250 | 19350 | 19310 | 19350 | 19310 | 944 |
| 600 | 20240904 | 091500 | 789335110 | 19300 | 19270 | 19300 | 19260 | 929 |
| 601 | 20240904 | 091400 | 771417890 | 19270 | 19270 | 19270 | 19270 | 493 |
| 602 | 20240904 | 091300 | 761917780 | 19200 | 19270 | 19270 | 19170 | 1601 |
| 603 | 20240904 | 091200 | 731170890 | 19280 | 19270 | 19280 | 19240 | 484 |
| 604 | 20240904 | 091100 | 721845700 | 19260 | 19300 | 19300 | 19240 | 2922 |
| 605 | 20240904 | 091000 | 665494210 | 19290 | 19300 | 19300 | 19280 | 975 |
| 606 | 20240904 | 090900 | 646685000 | 19300 | 19290 | 19320 | 19290 | 545 |
| 607 | 20240904 | 090800 | 636164390 | 19290 | 19230 | 19290 | 19200 | 178 |
| 608 | 20240904 | 090700 | 632737070 | 19270 | 19390 | 19400 | 19270 | 4058 |
| 609 | 20240904 | 090600 | 554392100 | 19390 | 19390 | 19390 | 19310 | 849 |
| 610 | 20240904 | 090500 | 537964990 | 19400 | 19170 | 19400 | 19170 | 759 |
| 611 | 20240904 | 090400 | 523313560 | 19100 | 19030 | 19230 | 19010 | 1532 |
| 612 | 20240904 | 090300 | 493906000 | 19000 | 19080 | 19160 | 19000 | 8965 |
| 613 | 20240904 | 090200 | 323206810 | 19020 | 19160 | 19180 | 19020 | 3879 |
| 614 | 20240904 | 090100 | 249239530 | 19170 | 19170 | 19270 | 19120 | 4370 |
| 615 | 20240904 | 090000 | 165413250 | 19170 | 19110 | 19470 | 19110 | 8645 |