31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240911 | 194100 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 4515 |
| 3 | 20240911 | 194000 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 4 | 20240911 | 193900 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 5 | 20240911 | 193800 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 6 | 20240911 | 193700 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 7 | 20240911 | 193600 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 8 | 20240911 | 193500 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 9 | 20240911 | 193400 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 10 | 20240911 | 193300 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 11 | 20240911 | 193200 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 12 | 20240911 | 193100 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 13 | 20240911 | 193000 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 14 | 20240911 | 192900 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 15 | 20240911 | 192800 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 16 | 20240911 | 192700 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 17 | 20240911 | 192600 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 18 | 20240911 | 192500 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 19 | 20240911 | 192400 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 20 | 20240911 | 192300 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 21 | 20240911 | 192200 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 22 | 20240911 | 192100 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 23 | 20240911 | 192000 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 24 | 20240911 | 191900 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 25 | 20240911 | 191800 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 26 | 20240911 | 191700 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 27 | 20240911 | 191600 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 28 | 20240911 | 191500 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 29 | 20240911 | 191400 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 30 | 20240911 | 191300 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 31 | 20240911 | 191200 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 32 | 20240911 | 191100 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 4515 |
| 33 | 20240911 | 191000 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 34 | 20240911 | 190900 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 35 | 20240911 | 190800 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 36 | 20240911 | 190700 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 37 | 20240911 | 190600 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 38 | 20240911 | 190500 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 39 | 20240911 | 190400 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 40 | 20240911 | 190300 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 41 | 20240911 | 190200 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 42 | 20240911 | 190100 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 43 | 20240911 | 190000 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 44 | 20240911 | 185900 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 45 | 20240911 | 185800 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 46 | 20240911 | 185700 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 47 | 20240911 | 185600 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 48 | 20240911 | 185500 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 49 | 20240911 | 185400 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 50 | 20240911 | 185300 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 51 | 20240911 | 185200 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 52 | 20240911 | 185100 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 53 | 20240911 | 185000 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 54 | 20240911 | 184900 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 55 | 20240911 | 184800 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 56 | 20240911 | 184700 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 57 | 20240911 | 184600 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 58 | 20240911 | 184500 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 59 | 20240911 | 184400 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 60 | 20240911 | 184300 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 61 | 20240911 | 184200 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 62 | 20240911 | 184100 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 4515 |
| 63 | 20240911 | 184000 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 64 | 20240911 | 183900 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 65 | 20240911 | 183800 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 66 | 20240911 | 183700 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 67 | 20240911 | 183600 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 68 | 20240911 | 183500 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 69 | 20240911 | 183400 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 70 | 20240911 | 183300 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 71 | 20240911 | 183200 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 72 | 20240911 | 183100 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 73 | 20240911 | 183000 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 74 | 20240911 | 182900 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 75 | 20240911 | 182800 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 76 | 20240911 | 182700 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 77 | 20240911 | 182600 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 78 | 20240911 | 182500 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 79 | 20240911 | 182400 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 80 | 20240911 | 182300 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 81 | 20240911 | 182200 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 82 | 20240911 | 182100 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 83 | 20240911 | 182000 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 84 | 20240911 | 181900 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 85 | 20240911 | 181800 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 86 | 20240911 | 181700 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 87 | 20240911 | 181600 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 88 | 20240911 | 181500 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 89 | 20240911 | 181400 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 90 | 20240911 | 181300 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 91 | 20240911 | 181200 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 92 | 20240911 | 181100 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 4515 |
| 93 | 20240911 | 181000 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 94 | 20240911 | 180900 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 95 | 20240911 | 180800 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 96 | 20240911 | 180700 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 97 | 20240911 | 180600 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 98 | 20240911 | 180500 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 99 | 20240911 | 180400 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 100 | 20240911 | 180300 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 101 | 20240911 | 180200 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 102 | 20240911 | 180100 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 103 | 20240911 | 180000 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 104 | 20240911 | 175900 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 105 | 20240911 | 175800 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 106 | 20240911 | 175700 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 107 | 20240911 | 175600 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 108 | 20240911 | 175500 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 109 | 20240911 | 175400 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 110 | 20240911 | 175300 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 111 | 20240911 | 175200 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 112 | 20240911 | 175100 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 113 | 20240911 | 175000 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 114 | 20240911 | 174900 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 115 | 20240911 | 174800 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 116 | 20240911 | 174700 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 117 | 20240911 | 174600 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 118 | 20240911 | 174500 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 119 | 20240911 | 174400 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 120 | 20240911 | 174300 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 121 | 20240911 | 174200 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 122 | 20240911 | 174100 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 4515 |
| 123 | 20240911 | 174000 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 124 | 20240911 | 173900 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 125 | 20240911 | 173800 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 126 | 20240911 | 173700 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 127 | 20240911 | 173600 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 128 | 20240911 | 173500 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 129 | 20240911 | 173400 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 130 | 20240911 | 173300 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 131 | 20240911 | 173200 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 132 | 20240911 | 173100 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 133 | 20240911 | 173000 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 134 | 20240911 | 172900 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 135 | 20240911 | 172800 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 136 | 20240911 | 172700 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 137 | 20240911 | 172600 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 138 | 20240911 | 172500 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 139 | 20240911 | 172400 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 140 | 20240911 | 172300 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 141 | 20240911 | 172200 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 142 | 20240911 | 172100 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 143 | 20240911 | 172000 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 144 | 20240911 | 171900 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 145 | 20240911 | 171800 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 146 | 20240911 | 171700 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 147 | 20240911 | 171600 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 148 | 20240911 | 171500 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 149 | 20240911 | 171400 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 150 | 20240911 | 171300 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 151 | 20240911 | 171200 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 152 | 20240911 | 171100 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 4515 |
| 153 | 20240911 | 171000 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 154 | 20240911 | 170900 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 155 | 20240911 | 170800 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 156 | 20240911 | 170700 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 157 | 20240911 | 170600 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 158 | 20240911 | 170500 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 159 | 20240911 | 170400 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 160 | 20240911 | 170300 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 161 | 20240911 | 170200 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 162 | 20240911 | 170100 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 163 | 20240911 | 170000 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 164 | 20240911 | 165900 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 165 | 20240911 | 165800 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 166 | 20240911 | 165700 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 167 | 20240911 | 165600 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 168 | 20240911 | 165500 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 169 | 20240911 | 165400 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 170 | 20240911 | 165300 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 171 | 20240911 | 165200 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 172 | 20240911 | 165100 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 173 | 20240911 | 165000 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 174 | 20240911 | 164900 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 175 | 20240911 | 164800 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 176 | 20240911 | 164700 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 177 | 20240911 | 164600 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 178 | 20240911 | 164500 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 179 | 20240911 | 164400 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 180 | 20240911 | 164300 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 181 | 20240911 | 164200 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 182 | 20240911 | 164100 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 4515 |
| 183 | 20240911 | 164000 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 184 | 20240911 | 163900 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 185 | 20240911 | 163800 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 186 | 20240911 | 163700 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 187 | 20240911 | 163600 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 188 | 20240911 | 163500 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 189 | 20240911 | 163400 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 190 | 20240911 | 163300 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 191 | 20240911 | 163200 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 192 | 20240911 | 163100 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 193 | 20240911 | 163000 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 194 | 20240911 | 162900 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 195 | 20240911 | 162800 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 196 | 20240911 | 162700 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 197 | 20240911 | 162600 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 198 | 20240911 | 162500 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 199 | 20240911 | 162400 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 200 | 20240911 | 162300 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 201 | 20240911 | 162200 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 202 | 20240911 | 162100 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 203 | 20240911 | 162000 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 204 | 20240911 | 161900 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 205 | 20240911 | 161800 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 206 | 20240911 | 161700 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 207 | 20240911 | 161600 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 208 | 20240911 | 161500 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 209 | 20240911 | 161400 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 210 | 20240911 | 161300 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 211 | 20240911 | 161200 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 212 | 20240911 | 161100 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 4515 |
| 213 | 20240911 | 161000 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 214 | 20240911 | 160900 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 215 | 20240911 | 160800 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 216 | 20240911 | 160700 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 217 | 20240911 | 160600 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 218 | 20240911 | 160500 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 219 | 20240911 | 160400 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 220 | 20240911 | 160300 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 221 | 20240911 | 160200 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 222 | 20240911 | 160100 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 223 | 20240911 | 160000 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 224 | 20240911 | 155900 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 225 | 20240911 | 155800 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 226 | 20240911 | 155700 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 227 | 20240911 | 155600 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 228 | 20240911 | 155500 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 229 | 20240911 | 155400 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 230 | 20240911 | 155300 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 231 | 20240911 | 155200 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 232 | 20240911 | 155100 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 233 | 20240911 | 155000 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 234 | 20240911 | 154900 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 235 | 20240911 | 154800 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 236 | 20240911 | 154700 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 237 | 20240911 | 154600 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 238 | 20240911 | 154500 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 239 | 20240911 | 154400 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 240 | 20240911 | 154300 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 241 | 20240911 | 154200 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 242 | 20240911 | 154100 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 4515 |
| 243 | 20240911 | 154000 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 244 | 20240911 | 153900 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 245 | 20240911 | 153800 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 246 | 20240911 | 153700 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 247 | 20240911 | 153600 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 248 | 20240911 | 153500 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 249 | 20240911 | 153400 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 250 | 20240911 | 153300 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 251 | 20240911 | 153200 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 252 | 20240911 | 153100 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 253 | 20240911 | 153000 | 1285485690 | 2290 | 2290 | 2290 | 2290 | 4515 |
| 254 | 20240911 | 152900 | 1275146340 | 2305 | 2305 | 2305 | 2305 | 0 |
| 255 | 20240911 | 152800 | 1275146340 | 2305 | 2305 | 2305 | 2305 | 0 |
| 256 | 20240911 | 152700 | 1275146340 | 2305 | 2305 | 2305 | 2305 | 0 |
| 257 | 20240911 | 152600 | 1275146340 | 2305 | 2305 | 2305 | 2305 | 0 |
| 258 | 20240911 | 152500 | 1275146340 | 2305 | 2305 | 2305 | 2305 | 0 |
| 259 | 20240911 | 152400 | 1275146340 | 2305 | 2305 | 2305 | 2305 | 0 |
| 260 | 20240911 | 152300 | 1275146340 | 2305 | 2305 | 2305 | 2305 | 0 |
| 261 | 20240911 | 152200 | 1275146340 | 2305 | 2305 | 2305 | 2305 | 0 |
| 262 | 20240911 | 152100 | 1275146340 | 2305 | 2305 | 2305 | 2305 | 0 |
| 263 | 20240911 | 152000 | 1275146340 | 2305 | 2305 | 2305 | 2305 | 0 |
| 264 | 20240911 | 151900 | 1275146340 | 2305 | 2300 | 2305 | 2300 | 65 |
| 265 | 20240911 | 151800 | 1274996835 | 2310 | 2295 | 2310 | 2295 | 431 |
| 266 | 20240911 | 151700 | 1274001375 | 2310 | 2310 | 2310 | 2300 | 509 |
| 267 | 20240911 | 151600 | 1272830585 | 2315 | 2315 | 2315 | 2315 | 1 |
| 268 | 20240911 | 151500 | 1272828270 | 2315 | 2300 | 2315 | 2300 | 3026 |
| 269 | 20240911 | 151400 | 1265848150 | 2300 | 2300 | 2300 | 2300 | 28 |
| 270 | 20240911 | 151300 | 1265783750 | 2300 | 2295 | 2300 | 2295 | 317 |
| 271 | 20240911 | 151200 | 1265055510 | 2295 | 2295 | 2295 | 2295 | 148 |
| 272 | 20240911 | 151100 | 1264715850 | 2290 | 2290 | 2290 | 2290 | 0 |
| 273 | 20240911 | 151000 | 1264715850 | 2290 | 2295 | 2295 | 2290 | 296 |
| 274 | 20240911 | 150900 | 1264037915 | 2295 | 2295 | 2295 | 2295 | 0 |
| 275 | 20240911 | 150800 | 1264037915 | 2295 | 2295 | 2295 | 2290 | 833 |
| 276 | 20240911 | 150700 | 1262130215 | 2295 | 2290 | 2295 | 2290 | 862 |
| 277 | 20240911 | 150600 | 1260155675 | 2290 | 2295 | 2295 | 2290 | 1485 |
| 278 | 20240911 | 150500 | 1256755015 | 2295 | 2290 | 2295 | 2290 | 1201 |
| 279 | 20240911 | 150400 | 1254004450 | 2285 | 2290 | 2290 | 2285 | 2582 |
| 280 | 20240911 | 150300 | 1248101560 | 2290 | 2300 | 2300 | 2290 | 460 |
| 281 | 20240911 | 150200 | 1247047625 | 2300 | 2300 | 2300 | 2300 | 4 |
| 282 | 20240911 | 150100 | 1247038425 | 2285 | 2285 | 2285 | 2285 | 264 |
| 283 | 20240911 | 150000 | 1246435185 | 2285 | 2285 | 2285 | 2285 | 4 |
| 284 | 20240911 | 145900 | 1246426045 | 2285 | 2295 | 2295 | 2285 | 2624 |
| 285 | 20240911 | 145800 | 1240425745 | 2300 | 2300 | 2300 | 2300 | 144 |
| 286 | 20240911 | 145700 | 1240094545 | 2300 | 2300 | 2300 | 2300 | 22 |
| 287 | 20240911 | 145600 | 1240043945 | 2300 | 2295 | 2300 | 2290 | 704 |
| 288 | 20240911 | 145500 | 1238430270 | 2295 | 2295 | 2295 | 2295 | 0 |
| 289 | 20240911 | 145400 | 1238430270 | 2295 | 2295 | 2295 | 2295 | 5 |
| 290 | 20240911 | 145300 | 1238418795 | 2290 | 2290 | 2290 | 2290 | 320 |
| 291 | 20240911 | 145200 | 1237685995 | 2290 | 2295 | 2295 | 2290 | 700 |
| 292 | 20240911 | 145100 | 1236082955 | 2290 | 2300 | 2300 | 2290 | 2296 |
| 293 | 20240911 | 145000 | 1230821865 | 2300 | 2300 | 2300 | 2300 | 18 |
| 294 | 20240911 | 144900 | 1230780465 | 2300 | 2300 | 2300 | 2300 | 50 |
| 295 | 20240911 | 144800 | 1230665465 | 2300 | 2290 | 2300 | 2290 | 429 |
| 296 | 20240911 | 144700 | 1229680950 | 2290 | 2295 | 2295 | 2290 | 3639 |
| 297 | 20240911 | 144600 | 1221347030 | 2295 | 2295 | 2295 | 2295 | 10 |
| 298 | 20240911 | 144500 | 1221324080 | 2290 | 2290 | 2290 | 2290 | 0 |
| 299 | 20240911 | 144400 | 1221324080 | 2290 | 2305 | 2305 | 2290 | 158 |
| 300 | 20240911 | 144300 | 1220962110 | 2290 | 2295 | 2295 | 2290 | 1797 |
| 301 | 20240911 | 144200 | 1216844895 | 2300 | 2300 | 2305 | 2300 | 105 |
| 302 | 20240911 | 144100 | 1216603390 | 2310 | 2310 | 2310 | 2310 | 50 |
| 303 | 20240911 | 144000 | 1216487890 | 2300 | 2300 | 2300 | 2300 | 270 |
| 304 | 20240911 | 143900 | 1215866890 | 2295 | 2295 | 2295 | 2295 | 8 |
| 305 | 20240911 | 143800 | 1215848530 | 2300 | 2300 | 2300 | 2300 | 0 |
| 306 | 20240911 | 143700 | 1215848530 | 2300 | 2300 | 2310 | 2300 | 536 |
| 307 | 20240911 | 143600 | 1214615715 | 2300 | 2290 | 2300 | 2290 | 1320 |
| 308 | 20240911 | 143500 | 1211580825 | 2285 | 2305 | 2305 | 2285 | 6830 |
| 309 | 20240911 | 143400 | 1195910345 | 2300 | 2305 | 2305 | 2300 | 3718 |
| 310 | 20240911 | 143300 | 1187349985 | 2305 | 2310 | 2310 | 2305 | 515 |
| 311 | 20240911 | 143200 | 1186162860 | 2310 | 2310 | 2310 | 2310 | 0 |
| 312 | 20240911 | 143100 | 1186162860 | 2310 | 2315 | 2315 | 2310 | 131 |
| 313 | 20240911 | 143000 | 1185860105 | 2310 | 2310 | 2310 | 2310 | 216 |
| 314 | 20240911 | 142900 | 1185361145 | 2315 | 2315 | 2315 | 2315 | 312 |
| 315 | 20240911 | 142800 | 1184638865 | 2310 | 2310 | 2310 | 2305 | 217 |
| 316 | 20240911 | 142700 | 1184137900 | 2310 | 2310 | 2310 | 2310 | 289 |
| 317 | 20240911 | 142600 | 1183470310 | 2310 | 2310 | 2310 | 2310 | 0 |
| 318 | 20240911 | 142500 | 1183470310 | 2310 | 2315 | 2315 | 2310 | 147 |
| 319 | 20240911 | 142400 | 1183130730 | 2305 | 2310 | 2325 | 2305 | 2006 |
| 320 | 20240911 | 142300 | 1178498025 | 2310 | 2315 | 2315 | 2310 | 3916 |
| 321 | 20240911 | 142200 | 1169444150 | 2315 | 2325 | 2325 | 2315 | 8270 |
| 322 | 20240911 | 142100 | 1150290080 | 2325 | 2330 | 2330 | 2325 | 1046 |
| 323 | 20240911 | 142000 | 1147852905 | 2325 | 2325 | 2325 | 2325 | 993 |
| 324 | 20240911 | 141900 | 1145544180 | 2330 | 2330 | 2330 | 2330 | 555 |
| 325 | 20240911 | 141800 | 1144251030 | 2335 | 2325 | 2335 | 2325 | 516 |
| 326 | 20240911 | 141700 | 1143051320 | 2325 | 2330 | 2330 | 2325 | 370 |
| 327 | 20240911 | 141600 | 1142190365 | 2330 | 2340 | 2345 | 2330 | 1817 |
| 328 | 20240911 | 141500 | 1137940585 | 2340 | 2340 | 2340 | 2340 | 2 |
| 329 | 20240911 | 141400 | 1137935905 | 2330 | 2330 | 2340 | 2330 | 976 |
| 330 | 20240911 | 141300 | 1135657025 | 2325 | 2325 | 2325 | 2325 | 209 |
| 331 | 20240911 | 141200 | 1135171100 | 2320 | 2325 | 2325 | 2320 | 169 |
| 332 | 20240911 | 141100 | 1134778805 | 2325 | 2325 | 2330 | 2320 | 1354 |
| 333 | 20240911 | 141000 | 1131632130 | 2315 | 2315 | 2315 | 2315 | 0 |
| 334 | 20240911 | 140900 | 1131632130 | 2315 | 2335 | 2335 | 2315 | 2660 |
| 335 | 20240911 | 140800 | 1125452515 | 2335 | 2335 | 2335 | 2330 | 310 |
| 336 | 20240911 | 140700 | 1124729375 | 2335 | 2335 | 2345 | 2335 | 47 |
| 337 | 20240911 | 140600 | 1124619550 | 2345 | 2350 | 2350 | 2340 | 125 |
| 338 | 20240911 | 140500 | 1124327015 | 2355 | 2335 | 2355 | 2335 | 2584 |
| 339 | 20240911 | 140400 | 1118282595 | 2335 | 2340 | 2340 | 2335 | 1137 |
| 340 | 20240911 | 140300 | 1115626930 | 2340 | 2335 | 2345 | 2335 | 4673 |
| 341 | 20240911 | 140200 | 1104695220 | 2335 | 2330 | 2335 | 2325 | 2402 |
| 342 | 20240911 | 140100 | 1099092975 | 2325 | 2330 | 2330 | 2325 | 612 |
| 343 | 20240911 | 140000 | 1097669955 | 2330 | 2330 | 2330 | 2315 | 10349 |
| 344 | 20240911 | 135900 | 1073630700 | 2330 | 2335 | 2335 | 2325 | 4138 |
| 345 | 20240911 | 135800 | 1063997375 | 2320 | 2355 | 2365 | 2320 | 32575 |
| 346 | 20240911 | 135700 | 987875730 | 2355 | 2375 | 2375 | 2350 | 11756 |
| 347 | 20240911 | 135600 | 960140920 | 2370 | 2375 | 2380 | 2370 | 7357 |
| 348 | 20240911 | 135500 | 942667050 | 2370 | 2390 | 2390 | 2355 | 14832 |
| 349 | 20240911 | 135400 | 907524665 | 2395 | 2385 | 2400 | 2385 | 2898 |
| 350 | 20240911 | 135300 | 900600650 | 2385 | 2400 | 2400 | 2380 | 15689 |
| 351 | 20240911 | 135200 | 863053995 | 2395 | 2375 | 2395 | 2360 | 12921 |
| 352 | 20240911 | 135100 | 832328400 | 2370 | 2355 | 2405 | 2355 | 23206 |
| 353 | 20240911 | 135000 | 777350300 | 2355 | 2365 | 2365 | 2350 | 1316 |
| 354 | 20240911 | 134900 | 774248805 | 2355 | 2360 | 2370 | 2355 | 5359 |
| 355 | 20240911 | 134800 | 761611040 | 2360 | 2385 | 2400 | 2360 | 17894 |
| 356 | 20240911 | 134700 | 719027290 | 2410 | 2400 | 2420 | 2365 | 19543 |
| 357 | 20240911 | 134600 | 672319460 | 2405 | 2370 | 2405 | 2365 | 14021 |
| 358 | 20240911 | 134500 | 638918670 | 2365 | 2370 | 2380 | 2355 | 7040 |
| 359 | 20240911 | 134400 | 622253295 | 2370 | 2435 | 2435 | 2350 | 32230 |
| 360 | 20240911 | 134300 | 545628965 | 2435 | 2345 | 2460 | 2345 | 32976 |
| 361 | 20240911 | 134200 | 466289380 | 2345 | 2340 | 2345 | 2340 | 1708 |
| 362 | 20240911 | 134100 | 462286770 | 2330 | 2335 | 2340 | 2330 | 78 |
| 363 | 20240911 | 134000 | 462104295 | 2335 | 2325 | 2335 | 2325 | 1923 |
| 364 | 20240911 | 133900 | 457624910 | 2330 | 2330 | 2330 | 2330 | 830 |
| 365 | 20240911 | 133800 | 455691010 | 2330 | 2325 | 2330 | 2325 | 25 |
| 366 | 20240911 | 133700 | 455632855 | 2325 | 2325 | 2325 | 2325 | 323 |
| 367 | 20240911 | 133600 | 454881880 | 2320 | 2340 | 2345 | 2320 | 5300 |
| 368 | 20240911 | 133500 | 442530470 | 2340 | 2340 | 2345 | 2330 | 2442 |
| 369 | 20240911 | 133400 | 436829795 | 2340 | 2330 | 2340 | 2325 | 458 |
| 370 | 20240911 | 133300 | 435761170 | 2330 | 2330 | 2330 | 2330 | 183 |
| 371 | 20240911 | 133200 | 435334780 | 2320 | 2325 | 2325 | 2320 | 2706 |
| 372 | 20240911 | 133100 | 429054425 | 2325 | 2320 | 2330 | 2320 | 295 |
| 373 | 20240911 | 133000 | 428369990 | 2320 | 2335 | 2335 | 2320 | 40 |
| 374 | 20240911 | 132900 | 428277155 | 2315 | 2330 | 2335 | 2315 | 1845 |
| 375 | 20240911 | 132800 | 423987785 | 2350 | 2350 | 2350 | 2335 | 3310 |
| 376 | 20240911 | 132700 | 416227420 | 2350 | 2350 | 2355 | 2350 | 1958 |
| 377 | 20240911 | 132600 | 411625565 | 2350 | 2330 | 2350 | 2330 | 6826 |
| 378 | 20240911 | 132500 | 395629735 | 2330 | 2330 | 2335 | 2325 | 888 |
| 379 | 20240911 | 132400 | 393563380 | 2335 | 2330 | 2335 | 2330 | 49 |
| 380 | 20240911 | 132300 | 393449205 | 2335 | 2320 | 2335 | 2320 | 1006 |
| 381 | 20240911 | 132200 | 391107755 | 2325 | 2315 | 2325 | 2315 | 437 |
| 382 | 20240911 | 132100 | 390092655 | 2325 | 2320 | 2325 | 2300 | 1501 |
| 383 | 20240911 | 132000 | 386615870 | 2320 | 2305 | 2320 | 2300 | 1357 |
| 384 | 20240911 | 131900 | 383469530 | 2320 | 2320 | 2320 | 2320 | 11 |
| 385 | 20240911 | 131800 | 383444010 | 2315 | 2315 | 2315 | 2315 | 540 |
| 386 | 20240911 | 131700 | 382193910 | 2310 | 2300 | 2315 | 2295 | 2429 |
| 387 | 20240911 | 131600 | 376581895 | 2300 | 2300 | 2310 | 2300 | 75 |
| 388 | 20240911 | 131500 | 376409375 | 2300 | 2300 | 2300 | 2300 | 2 |
| 389 | 20240911 | 131400 | 376404775 | 2305 | 2300 | 2310 | 2300 | 1271 |
| 390 | 20240911 | 131300 | 373473790 | 2290 | 2300 | 2305 | 2290 | 2120 |
| 391 | 20240911 | 131200 | 368616290 | 2305 | 2310 | 2320 | 2300 | 1305 |
| 392 | 20240911 | 131100 | 365610160 | 2305 | 2300 | 2305 | 2290 | 7600 |
| 393 | 20240911 | 131000 | 348132390 | 2305 | 2305 | 2305 | 2305 | 0 |
| 394 | 20240911 | 130900 | 348132390 | 2305 | 2300 | 2305 | 2300 | 2443 |
| 395 | 20240911 | 130800 | 342513485 | 2305 | 2305 | 2310 | 2300 | 1898 |
| 396 | 20240911 | 130700 | 338145575 | 2305 | 2300 | 2305 | 2300 | 905 |
| 397 | 20240911 | 130600 | 336064025 | 2300 | 2305 | 2310 | 2300 | 841 |
| 398 | 20240911 | 130500 | 334127105 | 2305 | 2305 | 2310 | 2300 | 1230 |
| 399 | 20240911 | 130400 | 331297555 | 2305 | 2310 | 2310 | 2305 | 320 |
| 400 | 20240911 | 130300 | 330558455 | 2310 | 2305 | 2310 | 2305 | 180 |
| 401 | 20240911 | 130200 | 330143045 | 2305 | 2305 | 2310 | 2300 | 537 |
| 402 | 20240911 | 130100 | 328905260 | 2310 | 2310 | 2310 | 2300 | 2561 |
| 403 | 20240911 | 130000 | 323003245 | 2315 | 2305 | 2315 | 2305 | 2010 |
| 404 | 20240911 | 125900 | 318350185 | 2315 | 2320 | 2325 | 2305 | 6533 |
| 405 | 20240911 | 125800 | 303255210 | 2310 | 2305 | 2320 | 2305 | 1540 |
| 406 | 20240911 | 125700 | 299699650 | 2305 | 2340 | 2340 | 2305 | 11422 |
| 407 | 20240911 | 125600 | 273222450 | 2335 | 2345 | 2400 | 2335 | 61979 |
| 408 | 20240911 | 125500 | 126666845 | 2345 | 2330 | 2345 | 2330 | 5818 |
| 409 | 20240911 | 125400 | 113059185 | 2330 | 2325 | 2330 | 2325 | 1924 |
| 410 | 20240911 | 125300 | 108577625 | 2325 | 2315 | 2325 | 2315 | 2808 |
| 411 | 20240911 | 125200 | 102054800 | 2315 | 2315 | 2315 | 2315 | 0 |
| 412 | 20240911 | 125100 | 102054800 | 2315 | 2315 | 2315 | 2315 | 0 |
| 413 | 20240911 | 125000 | 102054800 | 2315 | 2315 | 2315 | 2315 | 1 |
| 414 | 20240911 | 124900 | 102052485 | 2310 | 2310 | 2310 | 2310 | 100 |
| 415 | 20240911 | 124800 | 101821485 | 2310 | 2310 | 2310 | 2310 | 0 |
| 416 | 20240911 | 124700 | 101821485 | 2310 | 2310 | 2310 | 2310 | 31 |
| 417 | 20240911 | 124600 | 101749875 | 2320 | 2320 | 2320 | 2320 | 0 |
| 418 | 20240911 | 124500 | 101749875 | 2320 | 2320 | 2320 | 2320 | 3 |
| 419 | 20240911 | 124400 | 101742915 | 2320 | 2315 | 2320 | 2315 | 277 |
| 420 | 20240911 | 124300 | 101101655 | 2310 | 2310 | 2310 | 2310 | 14 |
| 421 | 20240911 | 124200 | 101069315 | 2310 | 2310 | 2310 | 2310 | 2 |
| 422 | 20240911 | 124100 | 101064695 | 2315 | 2315 | 2315 | 2315 | 1 |
| 423 | 20240911 | 124000 | 101062380 | 2305 | 2305 | 2305 | 2305 | 0 |
| 424 | 20240911 | 123900 | 101062380 | 2305 | 2305 | 2305 | 2305 | 0 |
| 425 | 20240911 | 123800 | 101062380 | 2305 | 2305 | 2305 | 2305 | 0 |
| 426 | 20240911 | 123700 | 101062380 | 2305 | 2305 | 2305 | 2305 | 0 |
| 427 | 20240911 | 123600 | 101062380 | 2305 | 2305 | 2305 | 2305 | 0 |
| 428 | 20240911 | 123500 | 101062380 | 2305 | 2305 | 2305 | 2305 | 99 |
| 429 | 20240911 | 123400 | 100834185 | 2315 | 2305 | 2315 | 2305 | 7 |
| 430 | 20240911 | 123300 | 100818030 | 2315 | 2315 | 2315 | 2315 | 10 |
| 431 | 20240911 | 123200 | 100794880 | 2315 | 2315 | 2315 | 2315 | 2 |
| 432 | 20240911 | 123100 | 100790250 | 2320 | 2320 | 2320 | 2320 | 0 |
| 433 | 20240911 | 123000 | 100790250 | 2320 | 2320 | 2320 | 2320 | 0 |
| 434 | 20240911 | 122900 | 100790250 | 2320 | 2320 | 2320 | 2320 | 0 |
| 435 | 20240911 | 122800 | 100790250 | 2320 | 2320 | 2320 | 2320 | 1 |
| 436 | 20240911 | 122700 | 100787930 | 2305 | 2305 | 2305 | 2305 | 0 |
| 437 | 20240911 | 122600 | 100787930 | 2305 | 2305 | 2305 | 2305 | 0 |
| 438 | 20240911 | 122500 | 100787930 | 2305 | 2305 | 2305 | 2305 | 0 |
| 439 | 20240911 | 122400 | 100787930 | 2305 | 2305 | 2305 | 2305 | 5 |
| 440 | 20240911 | 122300 | 100776405 | 2320 | 2320 | 2320 | 2320 | 0 |
| 441 | 20240911 | 122200 | 100776405 | 2320 | 2320 | 2320 | 2320 | 0 |
| 442 | 20240911 | 122100 | 100776405 | 2320 | 2320 | 2320 | 2320 | 0 |
| 443 | 20240911 | 122000 | 100776405 | 2320 | 2320 | 2320 | 2320 | 0 |
| 444 | 20240911 | 121900 | 100776405 | 2320 | 2320 | 2320 | 2320 | 0 |
| 445 | 20240911 | 121800 | 100776405 | 2320 | 2320 | 2320 | 2320 | 4 |
| 446 | 20240911 | 121700 | 100767125 | 2320 | 2320 | 2320 | 2320 | 0 |
| 447 | 20240911 | 121600 | 100767125 | 2320 | 2320 | 2320 | 2320 | 0 |
| 448 | 20240911 | 121500 | 100767125 | 2320 | 2320 | 2320 | 2320 | 0 |
| 449 | 20240911 | 121400 | 100767125 | 2320 | 2320 | 2320 | 2320 | 0 |
| 450 | 20240911 | 121300 | 100767125 | 2320 | 2320 | 2320 | 2320 | 2 |
| 451 | 20240911 | 121200 | 100762485 | 2315 | 2310 | 2315 | 2310 | 648 |
| 452 | 20240911 | 121100 | 99263855 | 2315 | 2315 | 2315 | 2315 | 0 |
| 453 | 20240911 | 121000 | 99263855 | 2315 | 2315 | 2315 | 2315 | 0 |
| 454 | 20240911 | 120900 | 99263855 | 2315 | 2315 | 2315 | 2315 | 0 |
| 455 | 20240911 | 120800 | 99263855 | 2315 | 2315 | 2315 | 2315 | 0 |
| 456 | 20240911 | 120700 | 99263855 | 2315 | 2315 | 2315 | 2315 | 0 |
| 457 | 20240911 | 120600 | 99263855 | 2315 | 2315 | 2315 | 2315 | 0 |
| 458 | 20240911 | 120500 | 99263855 | 2315 | 2315 | 2315 | 2315 | 83 |
| 459 | 20240911 | 120400 | 99071710 | 2315 | 2315 | 2315 | 2315 | 0 |
| 460 | 20240911 | 120300 | 99071710 | 2315 | 2315 | 2315 | 2315 | 0 |
| 461 | 20240911 | 120200 | 99071710 | 2315 | 2315 | 2315 | 2315 | 0 |
| 462 | 20240911 | 120100 | 99071710 | 2315 | 2315 | 2315 | 2315 | 0 |
| 463 | 20240911 | 120000 | 99071710 | 2315 | 2315 | 2315 | 2315 | 0 |
| 464 | 20240911 | 115900 | 99071710 | 2315 | 2315 | 2315 | 2315 | 0 |
| 465 | 20240911 | 115800 | 99071710 | 2315 | 2315 | 2315 | 2315 | 0 |
| 466 | 20240911 | 115700 | 99071710 | 2315 | 2315 | 2315 | 2315 | 1 |
| 467 | 20240911 | 115600 | 99069395 | 2315 | 2315 | 2315 | 2315 | 200 |
| 468 | 20240911 | 115500 | 98606395 | 2320 | 2320 | 2320 | 2320 | 2 |
| 469 | 20240911 | 115400 | 98601755 | 2320 | 2320 | 2320 | 2320 | 0 |
| 470 | 20240911 | 115300 | 98601755 | 2320 | 2320 | 2320 | 2320 | 130 |
| 471 | 20240911 | 115200 | 98300155 | 2305 | 2315 | 2315 | 2305 | 2300 |
| 472 | 20240911 | 115100 | 92995655 | 2305 | 2305 | 2305 | 2305 | 0 |
| 473 | 20240911 | 115000 | 92995655 | 2305 | 2305 | 2305 | 2305 | 0 |
| 474 | 20240911 | 114900 | 92995655 | 2305 | 2305 | 2305 | 2305 | 40 |
| 475 | 20240911 | 114800 | 92903455 | 2305 | 2305 | 2305 | 2305 | 0 |
| 476 | 20240911 | 114700 | 92903455 | 2305 | 2305 | 2305 | 2305 | 0 |
| 477 | 20240911 | 114600 | 92903455 | 2305 | 2305 | 2305 | 2305 | 100 |
| 478 | 20240911 | 114500 | 92672955 | 2305 | 2305 | 2305 | 2305 | 0 |
| 479 | 20240911 | 114400 | 92672955 | 2305 | 2305 | 2305 | 2305 | 0 |
| 480 | 20240911 | 114300 | 92672955 | 2305 | 2305 | 2305 | 2305 | 5 |
| 481 | 20240911 | 114200 | 92661430 | 2320 | 2320 | 2320 | 2320 | 0 |
| 482 | 20240911 | 114100 | 92661430 | 2320 | 2320 | 2320 | 2320 | 0 |
| 483 | 20240911 | 114000 | 92661430 | 2320 | 2320 | 2320 | 2320 | 0 |
| 484 | 20240911 | 113900 | 92661430 | 2320 | 2320 | 2320 | 2320 | 0 |
| 485 | 20240911 | 113800 | 92661430 | 2320 | 2320 | 2320 | 2320 | 10 |
| 486 | 20240911 | 113700 | 92638230 | 2320 | 2320 | 2320 | 2320 | 0 |
| 487 | 20240911 | 113600 | 92638230 | 2320 | 2320 | 2320 | 2320 | 0 |
| 488 | 20240911 | 113500 | 92638230 | 2320 | 2320 | 2320 | 2320 | 1 |
| 489 | 20240911 | 113400 | 92635910 | 2305 | 2305 | 2305 | 2305 | 0 |
| 490 | 20240911 | 113300 | 92635910 | 2305 | 2305 | 2305 | 2305 | 100 |
| 491 | 20240911 | 113200 | 92405410 | 2305 | 2305 | 2305 | 2305 | 100 |
| 492 | 20240911 | 113100 | 92174910 | 2310 | 2320 | 2320 | 2310 | 612 |
| 493 | 20240911 | 113000 | 90761160 | 2320 | 2320 | 2320 | 2320 | 0 |
| 494 | 20240911 | 112900 | 90761160 | 2320 | 2320 | 2320 | 2320 | 13 |
| 495 | 20240911 | 112800 | 90731000 | 2320 | 2320 | 2320 | 2320 | 12 |
| 496 | 20240911 | 112700 | 90703160 | 2320 | 2320 | 2320 | 2320 | 20 |
| 497 | 20240911 | 112600 | 90656760 | 2325 | 2325 | 2325 | 2325 | 0 |
| 498 | 20240911 | 112500 | 90656760 | 2325 | 2325 | 2325 | 2325 | 0 |
| 499 | 20240911 | 112400 | 90656760 | 2325 | 2325 | 2325 | 2325 | 0 |
| 500 | 20240911 | 112300 | 90656760 | 2325 | 2325 | 2325 | 2325 | 0 |
| 501 | 20240911 | 112200 | 90656760 | 2325 | 2325 | 2325 | 2325 | 10 |
| 502 | 20240911 | 112100 | 90633510 | 2325 | 2325 | 2325 | 2325 | 0 |
| 503 | 20240911 | 112000 | 90633510 | 2325 | 2325 | 2325 | 2325 | 0 |
| 504 | 20240911 | 111900 | 90633510 | 2325 | 2325 | 2325 | 2325 | 0 |
| 505 | 20240911 | 111800 | 90633510 | 2325 | 2325 | 2325 | 2325 | 0 |
| 506 | 20240911 | 111700 | 90633510 | 2325 | 2325 | 2325 | 2325 | 0 |
| 507 | 20240911 | 111600 | 90633510 | 2325 | 2325 | 2325 | 2325 | 0 |
| 508 | 20240911 | 111500 | 90633510 | 2325 | 2325 | 2325 | 2325 | 0 |
| 509 | 20240911 | 111400 | 90633510 | 2325 | 2325 | 2325 | 2325 | 0 |
| 510 | 20240911 | 111300 | 90633510 | 2325 | 2325 | 2325 | 2325 | 0 |
| 511 | 20240911 | 111200 | 90633510 | 2325 | 2325 | 2325 | 2325 | 2 |
| 512 | 20240911 | 111100 | 90628860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 513 | 20240911 | 111000 | 90628860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 514 | 20240911 | 110900 | 90628860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 515 | 20240911 | 110800 | 90628860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 516 | 20240911 | 110700 | 90628860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 517 | 20240911 | 110600 | 90628860 | 2315 | 2315 | 2315 | 2315 | 0 |
| 518 | 20240911 | 110500 | 90628860 | 2315 | 2315 | 2315 | 2315 | 1 |
| 519 | 20240911 | 110400 | 90626545 | 2325 | 2310 | 2325 | 2310 | 91 |
| 520 | 20240911 | 110300 | 90415855 | 2315 | 2315 | 2315 | 2315 | 30 |
| 521 | 20240911 | 110200 | 90346405 | 2315 | 2315 | 2315 | 2315 | 4 |
| 522 | 20240911 | 110100 | 90337145 | 2315 | 2310 | 2315 | 2310 | 428 |
| 523 | 20240911 | 110000 | 89348455 | 2310 | 2310 | 2310 | 2310 | 0 |
| 524 | 20240911 | 105900 | 89348455 | 2310 | 2310 | 2310 | 2310 | 274 |
| 525 | 20240911 | 105800 | 88715515 | 2310 | 2310 | 2310 | 2310 | 0 |
| 526 | 20240911 | 105700 | 88715515 | 2310 | 2310 | 2310 | 2310 | 1 |
| 527 | 20240911 | 105600 | 88713205 | 2330 | 2320 | 2330 | 2320 | 29 |
| 528 | 20240911 | 105500 | 88645915 | 2320 | 2320 | 2320 | 2320 | 3 |
| 529 | 20240911 | 105400 | 88638955 | 2320 | 2320 | 2320 | 2320 | 0 |
| 530 | 20240911 | 105300 | 88638955 | 2320 | 2320 | 2320 | 2320 | 0 |
| 531 | 20240911 | 105200 | 88638955 | 2320 | 2320 | 2320 | 2320 | 100 |
| 532 | 20240911 | 105100 | 88406955 | 2330 | 2330 | 2330 | 2330 | 0 |
| 533 | 20240911 | 105000 | 88406955 | 2330 | 2330 | 2330 | 2330 | 0 |
| 534 | 20240911 | 104900 | 88406955 | 2330 | 2330 | 2330 | 2330 | 0 |
| 535 | 20240911 | 104800 | 88406955 | 2330 | 2330 | 2330 | 2330 | 701 |
| 536 | 20240911 | 104700 | 86773625 | 2330 | 2330 | 2330 | 2330 | 0 |
| 537 | 20240911 | 104600 | 86773625 | 2330 | 2320 | 2330 | 2320 | 31 |
| 538 | 20240911 | 104500 | 86701580 | 2300 | 2300 | 2300 | 2300 | 0 |
| 539 | 20240911 | 104400 | 86701580 | 2300 | 2300 | 2300 | 2300 | 0 |
| 540 | 20240911 | 104300 | 86701580 | 2300 | 2300 | 2300 | 2300 | 0 |
| 541 | 20240911 | 104200 | 86701580 | 2300 | 2300 | 2300 | 2300 | 373 |
| 542 | 20240911 | 104100 | 85843680 | 2300 | 2310 | 2310 | 2300 | 1521 |
| 543 | 20240911 | 104000 | 82337160 | 2310 | 2310 | 2310 | 2310 | 698 |
| 544 | 20240911 | 103900 | 80724780 | 2315 | 2315 | 2315 | 2315 | 20 |
| 545 | 20240911 | 103800 | 80678480 | 2325 | 2325 | 2325 | 2325 | 0 |
| 546 | 20240911 | 103700 | 80678480 | 2325 | 2325 | 2325 | 2325 | 66 |
| 547 | 20240911 | 103600 | 80525030 | 2325 | 2310 | 2325 | 2310 | 28 |
| 548 | 20240911 | 103500 | 80460325 | 2315 | 2315 | 2315 | 2315 | 11 |
| 549 | 20240911 | 103400 | 80434860 | 2315 | 2315 | 2315 | 2315 | 21 |
| 550 | 20240911 | 103300 | 80386245 | 2315 | 2320 | 2320 | 2315 | 843 |
| 551 | 20240911 | 103200 | 78434585 | 2320 | 2320 | 2320 | 2320 | 396 |
| 552 | 20240911 | 103100 | 77515865 | 2315 | 2315 | 2315 | 2315 | 0 |
| 553 | 20240911 | 103000 | 77515865 | 2315 | 2315 | 2315 | 2315 | 1 |
| 554 | 20240911 | 102900 | 77513550 | 2315 | 2310 | 2315 | 2310 | 86 |
| 555 | 20240911 | 102800 | 77314515 | 2315 | 2320 | 2320 | 2315 | 26 |
| 556 | 20240911 | 102700 | 77254320 | 2315 | 2315 | 2315 | 2315 | 0 |
| 557 | 20240911 | 102600 | 77254320 | 2315 | 2315 | 2315 | 2315 | 283 |
| 558 | 20240911 | 102500 | 76599175 | 2315 | 2315 | 2315 | 2315 | 0 |
| 559 | 20240911 | 102400 | 76599175 | 2315 | 2320 | 2320 | 2315 | 569 |
| 560 | 20240911 | 102300 | 75279145 | 2325 | 2325 | 2325 | 2325 | 0 |
| 561 | 20240911 | 102200 | 75279145 | 2325 | 2325 | 2325 | 2325 | 40 |
| 562 | 20240911 | 102100 | 75186145 | 2325 | 2325 | 2325 | 2325 | 0 |
| 563 | 20240911 | 102000 | 75186145 | 2325 | 2325 | 2325 | 2325 | 13 |
| 564 | 20240911 | 101900 | 75155920 | 2330 | 2330 | 2330 | 2330 | 0 |
| 565 | 20240911 | 101800 | 75155920 | 2330 | 2330 | 2330 | 2330 | 0 |
| 566 | 20240911 | 101700 | 75155920 | 2330 | 2330 | 2330 | 2330 | 82 |
| 567 | 20240911 | 101600 | 74964860 | 2335 | 2335 | 2335 | 2335 | 0 |
| 568 | 20240911 | 101500 | 74964860 | 2335 | 2335 | 2335 | 2335 | 2 |
| 569 | 20240911 | 101400 | 74960190 | 2320 | 2320 | 2320 | 2320 | 0 |
| 570 | 20240911 | 101300 | 74960190 | 2320 | 2320 | 2320 | 2320 | 600 |
| 571 | 20240911 | 101200 | 73568190 | 2320 | 2320 | 2320 | 2320 | 0 |
| 572 | 20240911 | 101100 | 73568190 | 2320 | 2320 | 2320 | 2320 | 0 |
| 573 | 20240911 | 101000 | 73568190 | 2320 | 2320 | 2320 | 2320 | 76 |
| 574 | 20240911 | 100900 | 73391870 | 2335 | 2335 | 2335 | 2335 | 0 |
| 575 | 20240911 | 100800 | 73391870 | 2335 | 2335 | 2335 | 2335 | 11 |
| 576 | 20240911 | 100700 | 73366185 | 2335 | 2335 | 2335 | 2335 | 9 |
| 577 | 20240911 | 100600 | 73345170 | 2335 | 2335 | 2335 | 2335 | 1 |
| 578 | 20240911 | 100500 | 73342835 | 2320 | 2320 | 2320 | 2320 | 0 |
| 579 | 20240911 | 100400 | 73342835 | 2320 | 2320 | 2320 | 2320 | 30 |
| 580 | 20240911 | 100300 | 73273235 | 2335 | 2335 | 2335 | 2335 | 1 |
| 581 | 20240911 | 100200 | 73270900 | 2320 | 2325 | 2325 | 2320 | 678 |
| 582 | 20240911 | 100100 | 71694600 | 2335 | 2335 | 2335 | 2335 | 0 |
| 583 | 20240911 | 100000 | 71694600 | 2335 | 2330 | 2335 | 2330 | 2 |
| 584 | 20240911 | 095900 | 71689935 | 2335 | 2330 | 2335 | 2330 | 11 |
| 585 | 20240911 | 095800 | 71664300 | 2325 | 2325 | 2325 | 2325 | 0 |
| 586 | 20240911 | 095700 | 71664300 | 2325 | 2325 | 2325 | 2325 | 0 |
| 587 | 20240911 | 095600 | 71664300 | 2325 | 2325 | 2325 | 2325 | 105 |
| 588 | 20240911 | 095500 | 71420175 | 2325 | 2325 | 2325 | 2325 | 10 |
| 589 | 20240911 | 095400 | 71396925 | 2325 | 2325 | 2325 | 2325 | 0 |
| 590 | 20240911 | 095300 | 71396925 | 2325 | 2325 | 2325 | 2325 | 0 |
| 591 | 20240911 | 095200 | 71396925 | 2325 | 2330 | 2330 | 2325 | 315 |
| 592 | 20240911 | 095100 | 70664155 | 2340 | 2340 | 2340 | 2340 | 0 |
| 593 | 20240911 | 095000 | 70664155 | 2340 | 2340 | 2340 | 2340 | 0 |
| 594 | 20240911 | 094900 | 70664155 | 2340 | 2340 | 2340 | 2340 | 0 |
| 595 | 20240911 | 094800 | 70664155 | 2340 | 2335 | 2340 | 2335 | 57 |
| 596 | 20240911 | 094700 | 70531005 | 2340 | 2340 | 2340 | 2340 | 300 |
| 597 | 20240911 | 094600 | 69829005 | 2330 | 2330 | 2330 | 2330 | 31 |
| 598 | 20240911 | 094500 | 69756775 | 2330 | 2335 | 2335 | 2330 | 260 |
| 599 | 20240911 | 094400 | 69150055 | 2335 | 2330 | 2335 | 2330 | 512 |
| 600 | 20240911 | 094300 | 67957035 | 2335 | 2335 | 2340 | 2335 | 789 |
| 601 | 20240911 | 094200 | 66110820 | 2335 | 2335 | 2335 | 2335 | 600 |
| 602 | 20240911 | 094100 | 64709820 | 2335 | 2340 | 2340 | 2335 | 105 |
| 603 | 20240911 | 094000 | 64464620 | 2340 | 2340 | 2340 | 2340 | 1031 |
| 604 | 20240911 | 093900 | 62052080 | 2340 | 2345 | 2345 | 2340 | 35 |
| 605 | 20240911 | 093800 | 61970125 | 2345 | 2340 | 2345 | 2340 | 948 |
| 606 | 20240911 | 093700 | 59749565 | 2335 | 2340 | 2345 | 2335 | 2109 |
| 607 | 20240911 | 093600 | 54813070 | 2340 | 2340 | 2340 | 2340 | 64 |
| 608 | 20240911 | 093500 | 54663310 | 2340 | 2340 | 2340 | 2340 | 0 |
| 609 | 20240911 | 093400 | 54663310 | 2340 | 2340 | 2340 | 2340 | 47 |
| 610 | 20240911 | 093300 | 54553330 | 2340 | 2340 | 2340 | 2340 | 506 |
| 611 | 20240911 | 093200 | 53369290 | 2340 | 2340 | 2340 | 2340 | 0 |
| 612 | 20240911 | 093100 | 53369290 | 2340 | 2340 | 2340 | 2340 | 200 |
| 613 | 20240911 | 093000 | 52901290 | 2340 | 2350 | 2350 | 2340 | 875 |
| 614 | 20240911 | 092900 | 50853215 | 2345 | 2325 | 2350 | 2320 | 11716 |
| 615 | 20240911 | 092800 | 23475710 | 2325 | 2325 | 2325 | 2325 | 0 |
| 616 | 20240911 | 092700 | 23475710 | 2325 | 2325 | 2325 | 2325 | 1 |
| 617 | 20240911 | 092600 | 23473385 | 2305 | 2305 | 2305 | 2305 | 2 |
| 618 | 20240911 | 092500 | 23468775 | 2325 | 2305 | 2325 | 2305 | 260 |
| 619 | 20240911 | 092400 | 22864555 | 2305 | 2305 | 2305 | 2305 | 50 |
| 620 | 20240911 | 092300 | 22749305 | 2300 | 2305 | 2305 | 2300 | 200 |
| 621 | 20240911 | 092200 | 22288310 | 2300 | 2305 | 2305 | 2300 | 200 |
| 622 | 20240911 | 092100 | 21827670 | 2305 | 2310 | 2310 | 2305 | 1989 |
| 623 | 20240911 | 092000 | 17238975 | 2310 | 2330 | 2330 | 2310 | 135 |
| 624 | 20240911 | 091900 | 16926985 | 2330 | 2320 | 2330 | 2320 | 34 |
| 625 | 20240911 | 091800 | 16847995 | 2300 | 2300 | 2300 | 2300 | 10 |
| 626 | 20240911 | 091700 | 16824995 | 2320 | 2320 | 2320 | 2320 | 15 |
| 627 | 20240911 | 091600 | 16790195 | 2320 | 2320 | 2320 | 2320 | 2 |
| 628 | 20240911 | 091500 | 16785555 | 2320 | 2320 | 2320 | 2320 | 67 |
| 629 | 20240911 | 091400 | 16630115 | 2320 | 2320 | 2320 | 2320 | 15 |
| 630 | 20240911 | 091300 | 16595315 | 2325 | 2325 | 2325 | 2325 | 0 |
| 631 | 20240911 | 091200 | 16595315 | 2325 | 2315 | 2325 | 2275 | 2589 |
| 632 | 20240911 | 091100 | 10668050 | 2325 | 2325 | 2325 | 2325 | 2 |
| 633 | 20240911 | 091000 | 10663400 | 2335 | 2330 | 2335 | 2330 | 34 |
| 634 | 20240911 | 090900 | 10584175 | 2325 | 2325 | 2325 | 2325 | 222 |
| 635 | 20240911 | 090800 | 10068025 | 2325 | 2315 | 2325 | 2315 | 708 |
| 636 | 20240911 | 090700 | 8427235 | 2315 | 2315 | 2315 | 2315 | 0 |
| 637 | 20240911 | 090600 | 8427235 | 2315 | 2315 | 2315 | 2315 | 0 |
| 638 | 20240911 | 090500 | 8427235 | 2315 | 2315 | 2315 | 2315 | 13 |
| 639 | 20240911 | 090400 | 8397140 | 2315 | 2305 | 2315 | 2300 | 735 |
| 640 | 20240911 | 090300 | 6705900 | 2305 | 2305 | 2315 | 2305 | 613 |
| 641 | 20240911 | 090200 | 5292330 | 2305 | 2300 | 2305 | 2300 | 516 |
| 642 | 20240911 | 090100 | 4105500 | 2300 | 2300 | 2300 | 2300 | 0 |
| 643 | 20240911 | 090000 | 4105500 | 2300 | 2300 | 2300 | 2300 | 1765 |