31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240911 | 184400 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 3134 |
| 3 | 20240911 | 184300 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 4 | 20240911 | 184200 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 5 | 20240911 | 184100 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 6 | 20240911 | 184000 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 7 | 20240911 | 183900 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 8 | 20240911 | 183800 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 9 | 20240911 | 183700 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 10 | 20240911 | 183600 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 11 | 20240911 | 183500 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 12 | 20240911 | 183400 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 13 | 20240911 | 183300 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 14 | 20240911 | 183200 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 15 | 20240911 | 183100 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 16 | 20240911 | 183000 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 17 | 20240911 | 182900 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 18 | 20240911 | 182800 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 19 | 20240911 | 182700 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 20 | 20240911 | 182600 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 21 | 20240911 | 182500 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 22 | 20240911 | 182400 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 23 | 20240911 | 182300 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 24 | 20240911 | 182200 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 25 | 20240911 | 182100 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 26 | 20240911 | 182000 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 27 | 20240911 | 181900 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 28 | 20240911 | 181800 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 29 | 20240911 | 181700 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 30 | 20240911 | 181600 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 31 | 20240911 | 181500 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 32 | 20240911 | 181400 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 3134 |
| 33 | 20240911 | 181300 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 34 | 20240911 | 181200 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 35 | 20240911 | 181100 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 36 | 20240911 | 181000 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 37 | 20240911 | 180900 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 38 | 20240911 | 180800 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 39 | 20240911 | 180700 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 40 | 20240911 | 180600 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 41 | 20240911 | 180500 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 42 | 20240911 | 180400 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 43 | 20240911 | 180300 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 44 | 20240911 | 180200 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 45 | 20240911 | 180100 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 46 | 20240911 | 180000 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 47 | 20240911 | 175900 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 48 | 20240911 | 175800 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 49 | 20240911 | 175700 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 50 | 20240911 | 175600 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 51 | 20240911 | 175500 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 52 | 20240911 | 175400 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 53 | 20240911 | 175300 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 54 | 20240911 | 175200 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 55 | 20240911 | 175100 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 56 | 20240911 | 175000 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 57 | 20240911 | 174900 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 58 | 20240911 | 174800 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 59 | 20240911 | 174700 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 60 | 20240911 | 174600 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 61 | 20240911 | 174500 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 62 | 20240911 | 174400 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 3134 |
| 63 | 20240911 | 174300 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 64 | 20240911 | 174200 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 65 | 20240911 | 174100 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 66 | 20240911 | 174000 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 67 | 20240911 | 173900 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 68 | 20240911 | 173800 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 69 | 20240911 | 173700 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 70 | 20240911 | 173600 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 71 | 20240911 | 173500 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 72 | 20240911 | 173400 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 73 | 20240911 | 173300 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 74 | 20240911 | 173200 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 75 | 20240911 | 173100 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 76 | 20240911 | 173000 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 77 | 20240911 | 172900 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 78 | 20240911 | 172800 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 79 | 20240911 | 172700 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 80 | 20240911 | 172600 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 81 | 20240911 | 172500 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 82 | 20240911 | 172400 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 83 | 20240911 | 172300 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 84 | 20240911 | 172200 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 85 | 20240911 | 172100 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 86 | 20240911 | 172000 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 87 | 20240911 | 171900 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 88 | 20240911 | 171800 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 89 | 20240911 | 171700 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 90 | 20240911 | 171600 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 91 | 20240911 | 171500 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 92 | 20240911 | 171400 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 3134 |
| 93 | 20240911 | 171300 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 94 | 20240911 | 171200 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 95 | 20240911 | 171100 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 96 | 20240911 | 171000 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 97 | 20240911 | 170900 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 98 | 20240911 | 170800 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 99 | 20240911 | 170700 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 100 | 20240911 | 170600 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 101 | 20240911 | 170500 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 102 | 20240911 | 170400 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 103 | 20240911 | 170300 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 104 | 20240911 | 170200 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 105 | 20240911 | 170100 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 106 | 20240911 | 170000 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 107 | 20240911 | 165900 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 108 | 20240911 | 165800 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 109 | 20240911 | 165700 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 110 | 20240911 | 165600 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 111 | 20240911 | 165500 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 112 | 20240911 | 165400 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 113 | 20240911 | 165300 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 114 | 20240911 | 165200 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 115 | 20240911 | 165100 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 116 | 20240911 | 165000 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 117 | 20240911 | 164900 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 118 | 20240911 | 164800 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 119 | 20240911 | 164700 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 120 | 20240911 | 164600 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 121 | 20240911 | 164500 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 122 | 20240911 | 164400 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 3134 |
| 123 | 20240911 | 164300 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 124 | 20240911 | 164200 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 125 | 20240911 | 164100 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 126 | 20240911 | 164000 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 127 | 20240911 | 163900 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 128 | 20240911 | 163800 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 129 | 20240911 | 163700 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 130 | 20240911 | 163600 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 131 | 20240911 | 163500 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 132 | 20240911 | 163400 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 133 | 20240911 | 163300 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 134 | 20240911 | 163200 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 135 | 20240911 | 163100 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 136 | 20240911 | 163000 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 137 | 20240911 | 162900 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 138 | 20240911 | 162800 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 139 | 20240911 | 162700 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 140 | 20240911 | 162600 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 141 | 20240911 | 162500 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 142 | 20240911 | 162400 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 143 | 20240911 | 162300 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 144 | 20240911 | 162200 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 145 | 20240911 | 162100 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 146 | 20240911 | 162000 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 147 | 20240911 | 161900 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 148 | 20240911 | 161800 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 149 | 20240911 | 161700 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 150 | 20240911 | 161600 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 151 | 20240911 | 161500 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 152 | 20240911 | 161400 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 3134 |
| 153 | 20240911 | 161300 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 154 | 20240911 | 161200 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 155 | 20240911 | 161100 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 156 | 20240911 | 161000 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 157 | 20240911 | 160900 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 158 | 20240911 | 160800 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 159 | 20240911 | 160700 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 160 | 20240911 | 160600 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 161 | 20240911 | 160500 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 162 | 20240911 | 160400 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 163 | 20240911 | 160300 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 164 | 20240911 | 160200 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 165 | 20240911 | 160100 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 166 | 20240911 | 160000 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 167 | 20240911 | 155900 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 168 | 20240911 | 155800 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 169 | 20240911 | 155700 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 170 | 20240911 | 155600 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 171 | 20240911 | 155500 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 172 | 20240911 | 155400 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 173 | 20240911 | 155300 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 174 | 20240911 | 155200 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 175 | 20240911 | 155100 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 176 | 20240911 | 155000 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 177 | 20240911 | 154900 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 178 | 20240911 | 154800 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 179 | 20240911 | 154700 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 180 | 20240911 | 154600 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 181 | 20240911 | 154500 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 182 | 20240911 | 154400 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 3134 |
| 183 | 20240911 | 154300 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 184 | 20240911 | 154200 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 185 | 20240911 | 154100 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 186 | 20240911 | 154000 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 187 | 20240911 | 153900 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 188 | 20240911 | 153800 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 189 | 20240911 | 153700 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 190 | 20240911 | 153600 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 191 | 20240911 | 153500 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 192 | 20240911 | 153400 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 193 | 20240911 | 153300 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 194 | 20240911 | 153200 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 195 | 20240911 | 153100 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 0 |
| 196 | 20240911 | 153000 | 3345067230 | 18500 | 18500 | 18500 | 18500 | 3134 |
| 197 | 20240911 | 152900 | 3287088230 | 18570 | 18570 | 18570 | 18570 | 0 |
| 198 | 20240911 | 152800 | 3287088230 | 18570 | 18570 | 18570 | 18570 | 0 |
| 199 | 20240911 | 152700 | 3287088230 | 18570 | 18570 | 18570 | 18570 | 0 |
| 200 | 20240911 | 152600 | 3287088230 | 18570 | 18570 | 18570 | 18570 | 0 |
| 201 | 20240911 | 152500 | 3287088230 | 18570 | 18570 | 18570 | 18570 | 0 |
| 202 | 20240911 | 152400 | 3287088230 | 18570 | 18570 | 18570 | 18570 | 0 |
| 203 | 20240911 | 152300 | 3287088230 | 18570 | 18570 | 18570 | 18570 | 0 |
| 204 | 20240911 | 152200 | 3287088230 | 18570 | 18570 | 18570 | 18570 | 0 |
| 205 | 20240911 | 152100 | 3287088230 | 18570 | 18570 | 18570 | 18570 | 0 |
| 206 | 20240911 | 152000 | 3287088230 | 18570 | 18570 | 18570 | 18570 | 0 |
| 207 | 20240911 | 151900 | 3287088230 | 18570 | 18530 | 18580 | 18530 | 420 |
| 208 | 20240911 | 151800 | 3279293180 | 18520 | 18520 | 18520 | 18510 | 196 |
| 209 | 20240911 | 151700 | 3275663780 | 18520 | 18580 | 18600 | 18520 | 284 |
| 210 | 20240911 | 151600 | 3270393400 | 18590 | 18600 | 18600 | 18570 | 92 |
| 211 | 20240911 | 151500 | 3268683180 | 18600 | 18540 | 18600 | 18530 | 1439 |
| 212 | 20240911 | 151400 | 3241953040 | 18540 | 18530 | 18540 | 18530 | 73 |
| 213 | 20240911 | 151300 | 3240599780 | 18530 | 18560 | 18560 | 18530 | 196 |
| 214 | 20240911 | 151200 | 3236964140 | 18550 | 18550 | 18560 | 18540 | 315 |
| 215 | 20240911 | 151100 | 3231120950 | 18550 | 18540 | 18550 | 18540 | 235 |
| 216 | 20240911 | 151000 | 3226763470 | 18520 | 18510 | 18520 | 18500 | 158 |
| 217 | 20240911 | 150900 | 3223837460 | 18510 | 18510 | 18520 | 18500 | 261 |
| 218 | 20240911 | 150800 | 3219006100 | 18510 | 18500 | 18510 | 18490 | 64 |
| 219 | 20240911 | 150700 | 3217822040 | 18510 | 18460 | 18510 | 18460 | 82 |
| 220 | 20240911 | 150600 | 3216306290 | 18460 | 18490 | 18510 | 18450 | 180 |
| 221 | 20240911 | 150500 | 3212978880 | 18490 | 18470 | 18490 | 18470 | 188 |
| 222 | 20240911 | 150400 | 3209505890 | 18460 | 18450 | 18460 | 18450 | 68 |
| 223 | 20240911 | 150300 | 3208251210 | 18440 | 18440 | 18460 | 18440 | 226 |
| 224 | 20240911 | 150200 | 3204083370 | 18440 | 18430 | 18440 | 18420 | 170 |
| 225 | 20240911 | 150100 | 3200949900 | 18430 | 18440 | 18450 | 18430 | 145 |
| 226 | 20240911 | 150000 | 3198276990 | 18440 | 18480 | 18480 | 18440 | 1161 |
| 227 | 20240911 | 145900 | 3176845340 | 18480 | 18520 | 18540 | 18480 | 243 |
| 228 | 20240911 | 145800 | 3172350260 | 18500 | 18500 | 18500 | 18500 | 209 |
| 229 | 20240911 | 145700 | 3168483760 | 18550 | 18510 | 18550 | 18500 | 709 |
| 230 | 20240911 | 145600 | 3155358320 | 18520 | 18520 | 18550 | 18520 | 70 |
| 231 | 20240911 | 145500 | 3154060890 | 18520 | 18510 | 18530 | 18500 | 240 |
| 232 | 20240911 | 145400 | 3149617530 | 18510 | 18520 | 18520 | 18510 | 102 |
| 233 | 20240911 | 145300 | 3147728640 | 18520 | 18500 | 18520 | 18490 | 98 |
| 234 | 20240911 | 145200 | 3145915460 | 18490 | 18520 | 18530 | 18480 | 709 |
| 235 | 20240911 | 145100 | 3132787270 | 18520 | 18460 | 18520 | 18460 | 105 |
| 236 | 20240911 | 145000 | 3130845720 | 18450 | 18430 | 18510 | 18430 | 360 |
| 237 | 20240911 | 144900 | 3124192450 | 18430 | 18410 | 18430 | 18410 | 89 |
| 238 | 20240911 | 144800 | 3122553250 | 18400 | 18430 | 18440 | 18400 | 148 |
| 239 | 20240911 | 144700 | 3119826520 | 18440 | 18440 | 18440 | 18430 | 132 |
| 240 | 20240911 | 144600 | 3117392510 | 18440 | 18490 | 18510 | 18430 | 475 |
| 241 | 20240911 | 144500 | 3108629900 | 18450 | 18460 | 18460 | 18450 | 143 |
| 242 | 20240911 | 144400 | 3105991440 | 18500 | 18500 | 18510 | 18500 | 229 |
| 243 | 20240911 | 144300 | 3101754420 | 18500 | 18450 | 18500 | 18440 | 187 |
| 244 | 20240911 | 144200 | 3098304650 | 18450 | 18400 | 18500 | 18400 | 2587 |
| 245 | 20240911 | 144100 | 3050621220 | 18410 | 18380 | 18420 | 18380 | 139 |
| 246 | 20240911 | 144000 | 3048062230 | 18420 | 18350 | 18420 | 18350 | 142 |
| 247 | 20240911 | 143900 | 3045454080 | 18360 | 18410 | 18430 | 18350 | 425 |
| 248 | 20240911 | 143800 | 3037639070 | 18400 | 18450 | 18450 | 18400 | 838 |
| 249 | 20240911 | 143700 | 3022196360 | 18450 | 18470 | 18470 | 18450 | 121 |
| 250 | 20240911 | 143600 | 3019962290 | 18510 | 18560 | 18560 | 18470 | 508 |
| 251 | 20240911 | 143500 | 3010556620 | 18550 | 18540 | 18560 | 18540 | 130 |
| 252 | 20240911 | 143400 | 3008145020 | 18570 | 18550 | 18570 | 18530 | 204 |
| 253 | 20240911 | 143300 | 3004358780 | 18560 | 18550 | 18560 | 18520 | 190 |
| 254 | 20240911 | 143200 | 3000834530 | 18540 | 18500 | 18540 | 18500 | 204 |
| 255 | 20240911 | 143100 | 2997055880 | 18510 | 18520 | 18520 | 18510 | 314 |
| 256 | 20240911 | 143000 | 2991241010 | 18520 | 18500 | 18550 | 18480 | 2392 |
| 257 | 20240911 | 142900 | 2946981110 | 18500 | 18560 | 18560 | 18490 | 671 |
| 258 | 20240911 | 142800 | 2934538660 | 18530 | 18600 | 18620 | 18530 | 1553 |
| 259 | 20240911 | 142700 | 2905690970 | 18600 | 18630 | 18630 | 18600 | 613 |
| 260 | 20240911 | 142600 | 2894274450 | 18620 | 18630 | 18630 | 18620 | 370 |
| 261 | 20240911 | 142500 | 2887385040 | 18630 | 18620 | 18630 | 18620 | 246 |
| 262 | 20240911 | 142400 | 2882802910 | 18620 | 18660 | 18660 | 18610 | 445 |
| 263 | 20240911 | 142300 | 2874508570 | 18650 | 18640 | 18650 | 18640 | 286 |
| 264 | 20240911 | 142200 | 2869176640 | 18660 | 18630 | 18670 | 18630 | 396 |
| 265 | 20240911 | 142100 | 2861786180 | 18610 | 18630 | 18670 | 18560 | 1210 |
| 266 | 20240911 | 142000 | 2839236480 | 18640 | 18640 | 18640 | 18600 | 1030 |
| 267 | 20240911 | 141900 | 2820053160 | 18640 | 18680 | 18680 | 18640 | 683 |
| 268 | 20240911 | 141800 | 2807305830 | 18680 | 18700 | 18700 | 18660 | 313 |
| 269 | 20240911 | 141700 | 2801457470 | 18670 | 18740 | 18740 | 18660 | 843 |
| 270 | 20240911 | 141600 | 2785683490 | 18750 | 18730 | 18750 | 18720 | 351 |
| 271 | 20240911 | 141500 | 2779108640 | 18720 | 18690 | 18740 | 18690 | 237 |
| 272 | 20240911 | 141400 | 2774671080 | 18680 | 18660 | 18690 | 18660 | 107 |
| 273 | 20240911 | 141300 | 2772672700 | 18670 | 18700 | 18700 | 18650 | 288 |
| 274 | 20240911 | 141200 | 2767297870 | 18720 | 18730 | 18730 | 18710 | 429 |
| 275 | 20240911 | 141100 | 2759264930 | 18730 | 18710 | 18740 | 18710 | 418 |
| 276 | 20240911 | 141000 | 2751434820 | 18700 | 18700 | 18710 | 18650 | 717 |
| 277 | 20240911 | 140900 | 2738031220 | 18700 | 18710 | 18730 | 18700 | 384 |
| 278 | 20240911 | 140800 | 2730845020 | 18710 | 18730 | 18730 | 18710 | 283 |
| 279 | 20240911 | 140700 | 2725547300 | 18730 | 18800 | 18800 | 18730 | 403 |
| 280 | 20240911 | 140600 | 2717986620 | 18800 | 18870 | 18870 | 18800 | 880 |
| 281 | 20240911 | 140500 | 2701401360 | 18870 | 18840 | 18890 | 18840 | 165 |
| 282 | 20240911 | 140400 | 2698287900 | 18820 | 18910 | 18910 | 18820 | 410 |
| 283 | 20240911 | 140300 | 2690557170 | 18920 | 18840 | 18920 | 18810 | 369 |
| 284 | 20240911 | 140200 | 2683599770 | 18850 | 18810 | 18870 | 18800 | 628 |
| 285 | 20240911 | 140100 | 2671764150 | 18810 | 18820 | 18820 | 18800 | 208 |
| 286 | 20240911 | 140000 | 2667851280 | 18820 | 18870 | 18870 | 18820 | 463 |
| 287 | 20240911 | 135900 | 2659129300 | 18840 | 18870 | 18870 | 18820 | 434 |
| 288 | 20240911 | 135800 | 2650942790 | 18870 | 18870 | 18930 | 18750 | 749 |
| 289 | 20240911 | 135700 | 2636816500 | 18930 | 18840 | 18930 | 18840 | 27 |
| 290 | 20240911 | 135600 | 2636307160 | 18840 | 18880 | 18920 | 18810 | 600 |
| 291 | 20240911 | 135500 | 2625009230 | 18900 | 18910 | 18930 | 18900 | 674 |
| 292 | 20240911 | 135400 | 2612262630 | 18910 | 18900 | 18910 | 18890 | 193 |
| 293 | 20240911 | 135300 | 2608615870 | 18900 | 18890 | 18910 | 18890 | 240 |
| 294 | 20240911 | 135200 | 2604080510 | 18890 | 18910 | 18920 | 18890 | 895 |
| 295 | 20240911 | 135100 | 2587161910 | 18910 | 18900 | 18920 | 18900 | 266 |
| 296 | 20240911 | 135000 | 2582131620 | 18910 | 18900 | 18910 | 18900 | 249 |
| 297 | 20240911 | 134900 | 2577424960 | 18910 | 18920 | 18940 | 18910 | 382 |
| 298 | 20240911 | 134800 | 2570199330 | 18920 | 18960 | 18960 | 18900 | 724 |
| 299 | 20240911 | 134700 | 2556486530 | 18950 | 18910 | 18960 | 18910 | 742 |
| 300 | 20240911 | 134600 | 2542435150 | 18930 | 18840 | 18930 | 18830 | 906 |
| 301 | 20240911 | 134500 | 2525333340 | 18840 | 18850 | 18850 | 18840 | 562 |
| 302 | 20240911 | 134400 | 2514743310 | 18850 | 18810 | 18850 | 18810 | 337 |
| 303 | 20240911 | 134300 | 2508392020 | 18820 | 18820 | 18870 | 18810 | 1567 |
| 304 | 20240911 | 134200 | 2478890390 | 18820 | 18840 | 18850 | 18810 | 470 |
| 305 | 20240911 | 134100 | 2470041620 | 18850 | 18780 | 18850 | 18770 | 245 |
| 306 | 20240911 | 134000 | 2465442690 | 18780 | 18760 | 18780 | 18760 | 307 |
| 307 | 20240911 | 133900 | 2459679890 | 18750 | 18890 | 18890 | 18660 | 1077 |
| 308 | 20240911 | 133800 | 2439424660 | 18900 | 18950 | 18950 | 18900 | 801 |
| 309 | 20240911 | 133700 | 2424262320 | 18940 | 18940 | 18950 | 18940 | 365 |
| 310 | 20240911 | 133600 | 2417346940 | 18950 | 18970 | 18970 | 18940 | 1757 |
| 311 | 20240911 | 133500 | 2384030730 | 18970 | 19000 | 19000 | 18960 | 1358 |
| 312 | 20240911 | 133400 | 2358249340 | 19000 | 18930 | 19000 | 18930 | 2369 |
| 313 | 20240911 | 133300 | 2313315620 | 18930 | 18880 | 18930 | 18870 | 3067 |
| 314 | 20240911 | 133200 | 2255366430 | 18870 | 18840 | 18880 | 18830 | 1255 |
| 315 | 20240911 | 133100 | 2231714270 | 18840 | 18840 | 18860 | 18830 | 633 |
| 316 | 20240911 | 133000 | 2219787120 | 18840 | 18800 | 18840 | 18790 | 633 |
| 317 | 20240911 | 132900 | 2207882310 | 18800 | 18850 | 18880 | 18800 | 1187 |
| 318 | 20240911 | 132800 | 2185536700 | 18860 | 18790 | 18900 | 18790 | 2896 |
| 319 | 20240911 | 132700 | 2131026280 | 18790 | 18750 | 18790 | 18750 | 1470 |
| 320 | 20240911 | 132600 | 2103431990 | 18750 | 18730 | 18750 | 18730 | 318 |
| 321 | 20240911 | 132500 | 2097472290 | 18730 | 18690 | 18730 | 18680 | 551 |
| 322 | 20240911 | 132400 | 2087167390 | 18690 | 18680 | 18690 | 18660 | 643 |
| 323 | 20240911 | 132300 | 2075155440 | 18680 | 18700 | 18700 | 18680 | 385 |
| 324 | 20240911 | 132200 | 2067961740 | 18700 | 18660 | 18700 | 18650 | 1402 |
| 325 | 20240911 | 132100 | 2041770770 | 18660 | 18730 | 18730 | 18660 | 910 |
| 326 | 20240911 | 132000 | 2024756120 | 18730 | 18750 | 18770 | 18730 | 1053 |
| 327 | 20240911 | 131900 | 2005012080 | 18750 | 18680 | 18750 | 18670 | 3234 |
| 328 | 20240911 | 131800 | 1944532930 | 18680 | 18690 | 18690 | 18670 | 484 |
| 329 | 20240911 | 131700 | 1935493520 | 18690 | 18680 | 18690 | 18670 | 417 |
| 330 | 20240911 | 131600 | 1927703520 | 18680 | 18650 | 18680 | 18640 | 707 |
| 331 | 20240911 | 131500 | 1914515530 | 18640 | 18630 | 18650 | 18630 | 889 |
| 332 | 20240911 | 131400 | 1897947160 | 18630 | 18520 | 18640 | 18520 | 2266 |
| 333 | 20240911 | 131300 | 1855870440 | 18530 | 18530 | 18540 | 18520 | 424 |
| 334 | 20240911 | 131200 | 1848012670 | 18530 | 18500 | 18530 | 18490 | 1451 |
| 335 | 20240911 | 131100 | 1821159790 | 18500 | 18520 | 18520 | 18490 | 400 |
| 336 | 20240911 | 131000 | 1813757790 | 18510 | 18470 | 18520 | 18470 | 1972 |
| 337 | 20240911 | 130900 | 1777277240 | 18470 | 18470 | 18490 | 18460 | 1022 |
| 338 | 20240911 | 130800 | 1758393630 | 18470 | 18410 | 18470 | 18410 | 1076 |
| 339 | 20240911 | 130700 | 1738553530 | 18410 | 18400 | 18410 | 18350 | 351 |
| 340 | 20240911 | 130600 | 1732096670 | 18410 | 18350 | 18410 | 18330 | 487 |
| 341 | 20240911 | 130500 | 1723150810 | 18350 | 18310 | 18350 | 18310 | 290 |
| 342 | 20240911 | 130400 | 1717836430 | 18310 | 18350 | 18350 | 18310 | 110 |
| 343 | 20240911 | 130300 | 1715821690 | 18360 | 18300 | 18360 | 18300 | 548 |
| 344 | 20240911 | 130200 | 1705770070 | 18300 | 18300 | 18300 | 18300 | 77 |
| 345 | 20240911 | 130100 | 1704360970 | 18300 | 18300 | 18350 | 18300 | 144 |
| 346 | 20240911 | 130000 | 1701722370 | 18300 | 18300 | 18300 | 18300 | 69 |
| 347 | 20240911 | 125900 | 1700459670 | 18300 | 18330 | 18330 | 18300 | 221 |
| 348 | 20240911 | 125800 | 1696414500 | 18320 | 18340 | 18350 | 18320 | 532 |
| 349 | 20240911 | 125700 | 1686656060 | 18350 | 18340 | 18350 | 18340 | 10 |
| 350 | 20240911 | 125600 | 1686472640 | 18340 | 18350 | 18350 | 18340 | 64 |
| 351 | 20240911 | 125500 | 1685298860 | 18350 | 18340 | 18350 | 18340 | 73 |
| 352 | 20240911 | 125400 | 1683959510 | 18350 | 18310 | 18350 | 18310 | 578 |
| 353 | 20240911 | 125300 | 1673364750 | 18240 | 18240 | 18240 | 18240 | 2 |
| 354 | 20240911 | 125200 | 1673328270 | 18230 | 18230 | 18230 | 18230 | 0 |
| 355 | 20240911 | 125100 | 1673328270 | 18230 | 18230 | 18230 | 18230 | 4 |
| 356 | 20240911 | 125000 | 1673255350 | 18220 | 18260 | 18260 | 18220 | 125 |
| 357 | 20240911 | 124900 | 1670975060 | 18260 | 18260 | 18260 | 18260 | 0 |
| 358 | 20240911 | 124800 | 1670975060 | 18260 | 18260 | 18300 | 18260 | 48 |
| 359 | 20240911 | 124700 | 1670097060 | 18260 | 18260 | 18260 | 18260 | 1 |
| 360 | 20240911 | 124600 | 1670078800 | 18260 | 18250 | 18260 | 18250 | 63 |
| 361 | 20240911 | 124500 | 1668928520 | 18250 | 18240 | 18250 | 18230 | 245 |
| 362 | 20240911 | 124400 | 1664457800 | 18250 | 18250 | 18250 | 18250 | 11 |
| 363 | 20240911 | 124300 | 1664257050 | 18250 | 18250 | 18250 | 18250 | 33 |
| 364 | 20240911 | 124200 | 1663654800 | 18240 | 18250 | 18250 | 18240 | 37 |
| 365 | 20240911 | 124100 | 1662979560 | 18250 | 18250 | 18250 | 18250 | 38 |
| 366 | 20240911 | 124000 | 1662286060 | 18250 | 18270 | 18270 | 18250 | 87 |
| 367 | 20240911 | 123900 | 1660697370 | 18270 | 18310 | 18310 | 18270 | 98 |
| 368 | 20240911 | 123800 | 1658904330 | 18320 | 18320 | 18320 | 18320 | 1 |
| 369 | 20240911 | 123700 | 1658886010 | 18320 | 18270 | 18320 | 18270 | 4 |
| 370 | 20240911 | 123600 | 1658812830 | 18260 | 18250 | 18260 | 18250 | 164 |
| 371 | 20240911 | 123500 | 1655818420 | 18230 | 18250 | 18260 | 18230 | 332 |
| 372 | 20240911 | 123400 | 1649760420 | 18260 | 18240 | 18260 | 18240 | 37 |
| 373 | 20240911 | 123300 | 1649085500 | 18320 | 18270 | 18320 | 18270 | 12 |
| 374 | 20240911 | 123200 | 1648866210 | 18270 | 18340 | 18340 | 18270 | 534 |
| 375 | 20240911 | 123100 | 1639090870 | 18340 | 18350 | 18350 | 18340 | 7 |
| 376 | 20240911 | 123000 | 1638962480 | 18350 | 18330 | 18350 | 18320 | 97 |
| 377 | 20240911 | 122900 | 1637184620 | 18330 | 18350 | 18350 | 18330 | 157 |
| 378 | 20240911 | 122800 | 1634305650 | 18350 | 18330 | 18350 | 18330 | 407 |
| 379 | 20240911 | 122700 | 1626844830 | 18330 | 18280 | 18340 | 18280 | 1198 |
| 380 | 20240911 | 122600 | 1604898510 | 18290 | 18290 | 18290 | 18290 | 20 |
| 381 | 20240911 | 122500 | 1604532710 | 18230 | 18220 | 18320 | 18220 | 279 |
| 382 | 20240911 | 122400 | 1599426470 | 18220 | 18220 | 18220 | 18220 | 20 |
| 383 | 20240911 | 122300 | 1599062070 | 18310 | 18280 | 18310 | 18280 | 80 |
| 384 | 20240911 | 122200 | 1597599490 | 18190 | 18190 | 18190 | 18190 | 0 |
| 385 | 20240911 | 122100 | 1597599490 | 18190 | 18290 | 18290 | 18190 | 43 |
| 386 | 20240911 | 122000 | 1596817220 | 18300 | 18220 | 18300 | 18190 | 126 |
| 387 | 20240911 | 121900 | 1594512030 | 18190 | 18190 | 18190 | 18190 | 0 |
| 388 | 20240911 | 121800 | 1594512030 | 18190 | 18190 | 18210 | 18180 | 268 |
| 389 | 20240911 | 121700 | 1589636670 | 18200 | 18200 | 18200 | 18200 | 249 |
| 390 | 20240911 | 121600 | 1585104870 | 18200 | 18210 | 18210 | 18200 | 314 |
| 391 | 20240911 | 121500 | 1579390000 | 18210 | 18230 | 18230 | 18200 | 696 |
| 392 | 20240911 | 121400 | 1566718370 | 18240 | 18280 | 18280 | 18230 | 388 |
| 393 | 20240911 | 121300 | 1559643360 | 18280 | 18280 | 18280 | 18270 | 22 |
| 394 | 20240911 | 121200 | 1559241300 | 18310 | 18310 | 18310 | 18310 | 4 |
| 395 | 20240911 | 121100 | 1559168060 | 18320 | 18320 | 18320 | 18320 | 8 |
| 396 | 20240911 | 121000 | 1559021500 | 18320 | 18280 | 18320 | 18280 | 2 |
| 397 | 20240911 | 120900 | 1558984900 | 18320 | 18320 | 18320 | 18320 | 3 |
| 398 | 20240911 | 120800 | 1558929940 | 18320 | 18310 | 18320 | 18310 | 100 |
| 399 | 20240911 | 120700 | 1557097960 | 18320 | 18270 | 18320 | 18270 | 12 |
| 400 | 20240911 | 120600 | 1556878670 | 18330 | 18280 | 18330 | 18270 | 64 |
| 401 | 20240911 | 120500 | 1555705860 | 18280 | 18330 | 18330 | 18280 | 10 |
| 402 | 20240911 | 120400 | 1555522670 | 18330 | 18330 | 18330 | 18330 | 0 |
| 403 | 20240911 | 120300 | 1555522670 | 18330 | 18330 | 18330 | 18330 | 3 |
| 404 | 20240911 | 120200 | 1555467680 | 18330 | 18310 | 18330 | 18310 | 217 |
| 405 | 20240911 | 120100 | 1551493050 | 18310 | 18310 | 18310 | 18300 | 12 |
| 406 | 20240911 | 120000 | 1551273350 | 18260 | 18230 | 18260 | 18230 | 60 |
| 407 | 20240911 | 115900 | 1550178030 | 18230 | 18230 | 18230 | 18230 | 60 |
| 408 | 20240911 | 115800 | 1549084230 | 18230 | 18250 | 18260 | 18230 | 66 |
| 409 | 20240911 | 115700 | 1547880090 | 18240 | 18270 | 18270 | 18240 | 40 |
| 410 | 20240911 | 115600 | 1547149770 | 18270 | 18340 | 18340 | 18270 | 156 |
| 411 | 20240911 | 115500 | 1544293420 | 18340 | 18300 | 18340 | 18300 | 27 |
| 412 | 20240911 | 115400 | 1543799240 | 18340 | 18300 | 18340 | 18300 | 30 |
| 413 | 20240911 | 115300 | 1543249720 | 18300 | 18300 | 18300 | 18300 | 120 |
| 414 | 20240911 | 115200 | 1541053720 | 18300 | 18300 | 18300 | 18300 | 66 |
| 415 | 20240911 | 115100 | 1539845920 | 18300 | 18300 | 18300 | 18300 | 137 |
| 416 | 20240911 | 115000 | 1537338820 | 18300 | 18400 | 18420 | 18290 | 417 |
| 417 | 20240911 | 114900 | 1529669570 | 18420 | 18270 | 18420 | 18270 | 40 |
| 418 | 20240911 | 114800 | 1528933070 | 18240 | 18430 | 18430 | 18240 | 448 |
| 419 | 20240911 | 114700 | 1520723210 | 18430 | 18370 | 18430 | 18370 | 8 |
| 420 | 20240911 | 114600 | 1520576130 | 18370 | 18370 | 18370 | 18370 | 125 |
| 421 | 20240911 | 114500 | 1518279880 | 18370 | 18450 | 18450 | 18370 | 50 |
| 422 | 20240911 | 114400 | 1517360360 | 18450 | 18450 | 18450 | 18400 | 354 |
| 423 | 20240911 | 114300 | 1510839950 | 18420 | 18450 | 18450 | 18420 | 192 |
| 424 | 20240911 | 114200 | 1507300140 | 18460 | 18460 | 18460 | 18460 | 98 |
| 425 | 20240911 | 114100 | 1505491060 | 18460 | 18450 | 18460 | 18400 | 545 |
| 426 | 20240911 | 114000 | 1495438280 | 18460 | 18430 | 18460 | 18390 | 487 |
| 427 | 20240911 | 113900 | 1486464890 | 18440 | 18420 | 18440 | 18410 | 33 |
| 428 | 20240911 | 113800 | 1485857130 | 18360 | 18450 | 18460 | 18350 | 689 |
| 429 | 20240911 | 113700 | 1473187170 | 18450 | 18480 | 18480 | 18450 | 636 |
| 430 | 20240911 | 113600 | 1461436660 | 18480 | 18440 | 18480 | 18440 | 1157 |
| 431 | 20240911 | 113500 | 1440075710 | 18440 | 18450 | 18450 | 18440 | 245 |
| 432 | 20240911 | 113400 | 1435556460 | 18450 | 18470 | 18470 | 18450 | 84 |
| 433 | 20240911 | 113300 | 1434005040 | 18470 | 18450 | 18470 | 18440 | 662 |
| 434 | 20240911 | 113200 | 1421789660 | 18450 | 18410 | 18460 | 18400 | 1178 |
| 435 | 20240911 | 113100 | 1400081400 | 18410 | 18440 | 18440 | 18410 | 177 |
| 436 | 20240911 | 113000 | 1396819050 | 18440 | 18400 | 18450 | 18400 | 1312 |
| 437 | 20240911 | 112900 | 1372648270 | 18400 | 18400 | 18400 | 18380 | 435 |
| 438 | 20240911 | 112800 | 1364645380 | 18400 | 18360 | 18400 | 18350 | 1332 |
| 439 | 20240911 | 112700 | 1340144320 | 18360 | 18350 | 18390 | 18350 | 2166 |
| 440 | 20240911 | 112600 | 1300323350 | 18300 | 18290 | 18340 | 18290 | 413 |
| 441 | 20240911 | 112500 | 1292758180 | 18290 | 18290 | 18290 | 18280 | 210 |
| 442 | 20240911 | 112400 | 1288917290 | 18290 | 18320 | 18330 | 18290 | 266 |
| 443 | 20240911 | 112300 | 1284043360 | 18320 | 18310 | 18320 | 18300 | 79 |
| 444 | 20240911 | 112200 | 1282597490 | 18320 | 18330 | 18340 | 18320 | 114 |
| 445 | 20240911 | 112100 | 1280508500 | 18330 | 18370 | 18380 | 18330 | 191 |
| 446 | 20240911 | 112000 | 1277002480 | 18370 | 18200 | 18390 | 18200 | 8089 |
| 447 | 20240911 | 111900 | 1128995530 | 18200 | 18200 | 18200 | 18200 | 85 |
| 448 | 20240911 | 111800 | 1127448530 | 18210 | 18190 | 18210 | 18190 | 732 |
| 449 | 20240911 | 111700 | 1114120070 | 18180 | 18170 | 18190 | 18150 | 612 |
| 450 | 20240911 | 111600 | 1102997730 | 18170 | 18170 | 18170 | 18170 | 6 |
| 451 | 20240911 | 111500 | 1102888710 | 18160 | 18150 | 18160 | 18150 | 42 |
| 452 | 20240911 | 111400 | 1102126400 | 18130 | 18110 | 18130 | 18110 | 415 |
| 453 | 20240911 | 111300 | 1094605650 | 18110 | 18060 | 18110 | 18030 | 488 |
| 454 | 20240911 | 111200 | 1085776410 | 18090 | 18080 | 18090 | 18080 | 40 |
| 455 | 20240911 | 111100 | 1085053010 | 18020 | 18070 | 18080 | 18020 | 221 |
| 456 | 20240911 | 111000 | 1081063260 | 18060 | 18020 | 18060 | 18020 | 139 |
| 457 | 20240911 | 110900 | 1078554860 | 18020 | 17970 | 18020 | 17950 | 558 |
| 458 | 20240911 | 110800 | 1068510560 | 17930 | 17910 | 17930 | 17910 | 86 |
| 459 | 20240911 | 110700 | 1066968780 | 17910 | 17930 | 17930 | 17910 | 392 |
| 460 | 20240911 | 110600 | 1059946950 | 17930 | 17970 | 17970 | 17930 | 68 |
| 461 | 20240911 | 110500 | 1058727590 | 17930 | 17930 | 17930 | 17930 | 5 |
| 462 | 20240911 | 110400 | 1058637940 | 17940 | 17910 | 17950 | 17910 | 156 |
| 463 | 20240911 | 110300 | 1055838950 | 17910 | 17930 | 17930 | 17910 | 60 |
| 464 | 20240911 | 110200 | 1054763790 | 17950 | 17940 | 17950 | 17930 | 295 |
| 465 | 20240911 | 110100 | 1049473480 | 17940 | 17910 | 17940 | 17910 | 93 |
| 466 | 20240911 | 110000 | 1047805130 | 17910 | 17920 | 17920 | 17910 | 40 |
| 467 | 20240911 | 105900 | 1047088630 | 17920 | 17930 | 17930 | 17910 | 49 |
| 468 | 20240911 | 105800 | 1046210600 | 17930 | 17930 | 17930 | 17930 | 23 |
| 469 | 20240911 | 105700 | 1045798210 | 17930 | 17930 | 17930 | 17930 | 20 |
| 470 | 20240911 | 105600 | 1045439610 | 17930 | 17900 | 17930 | 17900 | 757 |
| 471 | 20240911 | 105500 | 1031870810 | 17920 | 17920 | 17930 | 17920 | 140 |
| 472 | 20240911 | 105400 | 1029361980 | 17930 | 17930 | 17930 | 17930 | 0 |
| 473 | 20240911 | 105300 | 1029361980 | 17930 | 17980 | 17980 | 17920 | 82 |
| 474 | 20240911 | 105200 | 1027891720 | 17990 | 17990 | 17990 | 17990 | 1 |
| 475 | 20240911 | 105100 | 1027873730 | 17900 | 17900 | 17900 | 17900 | 150 |
| 476 | 20240911 | 105000 | 1025188730 | 17900 | 17910 | 17910 | 17900 | 59 |
| 477 | 20240911 | 104900 | 1024132490 | 17900 | 17930 | 17930 | 17900 | 37 |
| 478 | 20240911 | 104800 | 1023469730 | 17980 | 17990 | 18020 | 17910 | 193 |
| 479 | 20240911 | 104700 | 1020006440 | 18020 | 18020 | 18020 | 18020 | 8 |
| 480 | 20240911 | 104600 | 1019862280 | 18020 | 18020 | 18020 | 18020 | 72 |
| 481 | 20240911 | 104500 | 1018564840 | 18020 | 17990 | 18020 | 17990 | 76 |
| 482 | 20240911 | 104400 | 1017196040 | 17990 | 17990 | 17990 | 17990 | 3 |
| 483 | 20240911 | 104300 | 1017142070 | 18000 | 18010 | 18010 | 18000 | 43 |
| 484 | 20240911 | 104200 | 1016368020 | 18010 | 17860 | 18010 | 17860 | 116 |
| 485 | 20240911 | 104100 | 1014284860 | 17860 | 17900 | 17920 | 17850 | 421 |
| 486 | 20240911 | 104000 | 1006755710 | 17890 | 17900 | 17910 | 17890 | 275 |
| 487 | 20240911 | 103900 | 1001833110 | 17900 | 17940 | 17940 | 17900 | 315 |
| 488 | 20240911 | 103800 | 996186170 | 17940 | 17990 | 17990 | 17940 | 169 |
| 489 | 20240911 | 103700 | 993150840 | 18000 | 18030 | 18030 | 18000 | 163 |
| 490 | 20240911 | 103600 | 990215620 | 18030 | 18000 | 18030 | 18000 | 80 |
| 491 | 20240911 | 103500 | 988775590 | 17990 | 17990 | 17990 | 17990 | 174 |
| 492 | 20240911 | 103400 | 985645330 | 17980 | 17970 | 17980 | 17970 | 202 |
| 493 | 20240911 | 103300 | 982015000 | 17980 | 18040 | 18040 | 17960 | 1525 |
| 494 | 20240911 | 103200 | 954564290 | 18040 | 18070 | 18070 | 18040 | 133 |
| 495 | 20240911 | 103100 | 952164170 | 18080 | 18090 | 18090 | 18080 | 282 |
| 496 | 20240911 | 103000 | 947063140 | 18090 | 18120 | 18120 | 18090 | 162 |
| 497 | 20240911 | 102900 | 944129180 | 18120 | 18120 | 18120 | 18120 | 10 |
| 498 | 20240911 | 102800 | 943947980 | 18120 | 18130 | 18130 | 18120 | 50 |
| 499 | 20240911 | 102700 | 943041590 | 18110 | 18110 | 18120 | 18110 | 110 |
| 500 | 20240911 | 102600 | 941049460 | 18120 | 18120 | 18120 | 18110 | 125 |
| 501 | 20240911 | 102500 | 938784660 | 18120 | 18130 | 18130 | 18120 | 111 |
| 502 | 20240911 | 102400 | 936773260 | 18130 | 18120 | 18130 | 18120 | 3 |
| 503 | 20240911 | 102300 | 936718890 | 18120 | 18140 | 18140 | 18120 | 158 |
| 504 | 20240911 | 102200 | 933854670 | 18150 | 18150 | 18150 | 18150 | 7 |
| 505 | 20240911 | 102100 | 933727620 | 18150 | 18150 | 18160 | 18150 | 53 |
| 506 | 20240911 | 102000 | 932765660 | 18160 | 18150 | 18160 | 18150 | 17 |
| 507 | 20240911 | 101900 | 932457100 | 18140 | 18150 | 18160 | 18140 | 78 |
| 508 | 20240911 | 101800 | 931041590 | 18170 | 18160 | 18170 | 18160 | 8 |
| 509 | 20240911 | 101700 | 930896280 | 18170 | 18160 | 18170 | 18160 | 9 |
| 510 | 20240911 | 101600 | 930732830 | 18160 | 18160 | 18170 | 18160 | 67 |
| 511 | 20240911 | 101500 | 929516090 | 18160 | 18170 | 18170 | 18160 | 18 |
| 512 | 20240911 | 101400 | 929189190 | 18160 | 18160 | 18170 | 18160 | 381 |
| 513 | 20240911 | 101300 | 922269810 | 18160 | 18180 | 18180 | 18160 | 406 |
| 514 | 20240911 | 101200 | 914893720 | 18190 | 18190 | 18190 | 18190 | 3 |
| 515 | 20240911 | 101100 | 914839150 | 18190 | 18160 | 18200 | 18160 | 31 |
| 516 | 20240911 | 101000 | 914275790 | 18160 | 18200 | 18200 | 18160 | 153 |
| 517 | 20240911 | 100900 | 911494890 | 18170 | 18220 | 18220 | 18170 | 128 |
| 518 | 20240911 | 100800 | 909166780 | 18220 | 18210 | 18220 | 18210 | 520 |
| 519 | 20240911 | 100700 | 899697510 | 18210 | 18200 | 18210 | 18200 | 76 |
| 520 | 20240911 | 100600 | 898313630 | 18200 | 18120 | 18210 | 18120 | 925 |
| 521 | 20240911 | 100500 | 881506340 | 18120 | 18150 | 18170 | 18100 | 962 |
| 522 | 20240911 | 100400 | 864057740 | 18150 | 18190 | 18190 | 18150 | 138 |
| 523 | 20240911 | 100300 | 861550200 | 18210 | 18210 | 18210 | 18200 | 73 |
| 524 | 20240911 | 100200 | 860220890 | 18240 | 18240 | 18240 | 18150 | 68 |
| 525 | 20240911 | 100100 | 858985470 | 18170 | 18240 | 18240 | 18170 | 51 |
| 526 | 20240911 | 100000 | 858055550 | 18240 | 18170 | 18240 | 18150 | 788 |
| 527 | 20240911 | 095900 | 843738690 | 18170 | 18180 | 18180 | 18170 | 151 |
| 528 | 20240911 | 095800 | 840994230 | 18180 | 18250 | 18250 | 18180 | 426 |
| 529 | 20240911 | 095700 | 833245180 | 18240 | 18220 | 18260 | 18220 | 80 |
| 530 | 20240911 | 095600 | 831786060 | 18250 | 18260 | 18260 | 18220 | 84 |
| 531 | 20240911 | 095500 | 830252720 | 18260 | 18250 | 18260 | 18220 | 464 |
| 532 | 20240911 | 095400 | 821788040 | 18250 | 18250 | 18260 | 18210 | 1216 |
| 533 | 20240911 | 095300 | 799588210 | 18270 | 18270 | 18270 | 18250 | 120 |
| 534 | 20240911 | 095200 | 797396180 | 18270 | 18290 | 18290 | 18200 | 572 |
| 535 | 20240911 | 095100 | 786983730 | 18290 | 18260 | 18300 | 18260 | 684 |
| 536 | 20240911 | 095000 | 774473970 | 18190 | 18140 | 18300 | 18140 | 7938 |
| 537 | 20240911 | 094900 | 630004650 | 18140 | 18100 | 18150 | 18100 | 1940 |
| 538 | 20240911 | 094800 | 594836360 | 18100 | 18090 | 18100 | 18060 | 161 |
| 539 | 20240911 | 094700 | 591925460 | 18090 | 18070 | 18090 | 18060 | 67 |
| 540 | 20240911 | 094600 | 590714360 | 18070 | 18100 | 18100 | 18070 | 31 |
| 541 | 20240911 | 094500 | 590153470 | 18060 | 18050 | 18100 | 18050 | 608 |
| 542 | 20240911 | 094400 | 579165840 | 18050 | 18040 | 18050 | 18030 | 90 |
| 543 | 20240911 | 094300 | 577542790 | 18040 | 18070 | 18100 | 18020 | 160 |
| 544 | 20240911 | 094200 | 574655440 | 18070 | 18080 | 18100 | 18050 | 44 |
| 545 | 20240911 | 094100 | 573860450 | 18110 | 18110 | 18120 | 18060 | 60 |
| 546 | 20240911 | 094000 | 572775860 | 18000 | 18130 | 18130 | 18000 | 279 |
| 547 | 20240911 | 093900 | 567743210 | 18130 | 18030 | 18130 | 18030 | 80 |
| 548 | 20240911 | 093800 | 566295040 | 18100 | 18070 | 18100 | 18050 | 95 |
| 549 | 20240911 | 093700 | 564578050 | 18050 | 18070 | 18070 | 18050 | 479 |
| 550 | 20240911 | 093600 | 555928320 | 18070 | 18060 | 18090 | 18040 | 318 |
| 551 | 20240911 | 093500 | 550182600 | 18070 | 18080 | 18080 | 18070 | 43 |
| 552 | 20240911 | 093400 | 549405170 | 18080 | 18090 | 18090 | 18040 | 558 |
| 553 | 20240911 | 093300 | 539338560 | 18080 | 18040 | 18080 | 18040 | 7 |
| 554 | 20240911 | 093200 | 539212240 | 18090 | 18090 | 18100 | 18090 | 106 |
| 555 | 20240911 | 093100 | 537294680 | 18100 | 18110 | 18110 | 17990 | 441 |
| 556 | 20240911 | 093000 | 529352540 | 18110 | 18140 | 18140 | 18080 | 122 |
| 557 | 20240911 | 092900 | 527144240 | 18140 | 18140 | 18140 | 18020 | 625 |
| 558 | 20240911 | 092800 | 515853860 | 18140 | 18140 | 18150 | 18090 | 550 |
| 559 | 20240911 | 092700 | 505883160 | 18140 | 18110 | 18140 | 18090 | 433 |
| 560 | 20240911 | 092600 | 498040260 | 18130 | 18130 | 18130 | 18080 | 178 |
| 561 | 20240911 | 092500 | 494815090 | 18100 | 18140 | 18150 | 18100 | 1223 |
| 562 | 20240911 | 092400 | 472651280 | 18130 | 18100 | 18150 | 18050 | 170 |
| 563 | 20240911 | 092300 | 469576140 | 18150 | 18050 | 18160 | 18040 | 2455 |
| 564 | 20240911 | 092200 | 425118250 | 18030 | 18080 | 18080 | 18030 | 429 |
| 565 | 20240911 | 092100 | 417368560 | 18080 | 18000 | 18080 | 17960 | 1196 |
| 566 | 20240911 | 092000 | 395803230 | 17980 | 18010 | 18050 | 17980 | 308 |
| 567 | 20240911 | 091900 | 390249370 | 18000 | 17950 | 18010 | 17890 | 463 |
| 568 | 20240911 | 091800 | 381932630 | 17960 | 17890 | 18010 | 17890 | 304 |
| 569 | 20240911 | 091700 | 376461850 | 17880 | 18000 | 18060 | 17860 | 1712 |
| 570 | 20240911 | 091600 | 345627970 | 17990 | 17990 | 18000 | 17970 | 768 |
| 571 | 20240911 | 091500 | 331813710 | 17980 | 17880 | 18000 | 17880 | 2584 |
| 572 | 20240911 | 091400 | 285431170 | 17880 | 17890 | 17890 | 17880 | 33 |
| 573 | 20240911 | 091300 | 284840940 | 17860 | 17870 | 17880 | 17850 | 561 |
| 574 | 20240911 | 091200 | 274821430 | 17880 | 17980 | 17980 | 17850 | 1590 |
| 575 | 20240911 | 091100 | 246385490 | 17980 | 17990 | 17990 | 17940 | 50 |
| 576 | 20240911 | 091000 | 245487920 | 17990 | 17990 | 17990 | 17910 | 186 |
| 577 | 20240911 | 090900 | 242143670 | 17990 | 18000 | 18000 | 17990 | 221 |
| 578 | 20240911 | 090800 | 238165740 | 18010 | 17900 | 18020 | 17900 | 1182 |
| 579 | 20240911 | 090700 | 216885040 | 18020 | 18050 | 18050 | 17900 | 761 |
| 580 | 20240911 | 090600 | 203199880 | 18080 | 18000 | 18090 | 18000 | 140 |
| 581 | 20240911 | 090500 | 200668760 | 18100 | 18020 | 18110 | 18000 | 1424 |
| 582 | 20240911 | 090400 | 174913420 | 18060 | 18060 | 18060 | 18000 | 1909 |
| 583 | 20240911 | 090300 | 140454650 | 18000 | 17890 | 18100 | 17850 | 2856 |
| 584 | 20240911 | 090200 | 89130830 | 17890 | 17830 | 17890 | 17830 | 1033 |
| 585 | 20240911 | 090100 | 70679080 | 17830 | 17750 | 17830 | 17740 | 1731 |
| 586 | 20240911 | 090000 | 39863780 | 17730 | 17590 | 17750 | 17590 | 2260 |