33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240923 | 201200 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 7976 |
| 3 | 20240923 | 201100 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 4 | 20240923 | 201000 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 5 | 20240923 | 200900 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 6 | 20240923 | 200800 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 7 | 20240923 | 200700 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 8 | 20240923 | 200600 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 9 | 20240923 | 200500 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 10 | 20240923 | 200400 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 11 | 20240923 | 200300 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 12 | 20240923 | 200200 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 13 | 20240923 | 200100 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 14 | 20240923 | 200000 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 15 | 20240923 | 195900 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 16 | 20240923 | 195800 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 17 | 20240923 | 195700 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 18 | 20240923 | 195600 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 19 | 20240923 | 195500 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 20 | 20240923 | 195400 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 21 | 20240923 | 195300 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 22 | 20240923 | 195200 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 23 | 20240923 | 195100 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 24 | 20240923 | 195000 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 25 | 20240923 | 194900 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 26 | 20240923 | 194800 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 27 | 20240923 | 194700 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 28 | 20240923 | 194600 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 29 | 20240923 | 194500 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 30 | 20240923 | 194400 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 31 | 20240923 | 194300 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 32 | 20240923 | 194200 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 7976 |
| 33 | 20240923 | 194100 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 34 | 20240923 | 194000 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 35 | 20240923 | 193900 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 36 | 20240923 | 193800 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 37 | 20240923 | 193700 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 38 | 20240923 | 193600 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 39 | 20240923 | 193500 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 40 | 20240923 | 193400 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 41 | 20240923 | 193300 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 42 | 20240923 | 193200 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 43 | 20240923 | 193100 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 44 | 20240923 | 193000 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 45 | 20240923 | 192900 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 46 | 20240923 | 192800 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 47 | 20240923 | 192700 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 48 | 20240923 | 192600 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 49 | 20240923 | 192500 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 50 | 20240923 | 192400 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 51 | 20240923 | 192300 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 52 | 20240923 | 192200 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 53 | 20240923 | 192100 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 54 | 20240923 | 192000 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 55 | 20240923 | 191900 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 56 | 20240923 | 191800 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 57 | 20240923 | 191700 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 58 | 20240923 | 191600 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 59 | 20240923 | 191500 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 60 | 20240923 | 191400 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 61 | 20240923 | 191300 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 62 | 20240923 | 191200 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 7976 |
| 63 | 20240923 | 191100 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 64 | 20240923 | 191000 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 65 | 20240923 | 190900 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 66 | 20240923 | 190800 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 67 | 20240923 | 190700 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 68 | 20240923 | 190600 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 69 | 20240923 | 190500 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 70 | 20240923 | 190400 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 71 | 20240923 | 190300 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 72 | 20240923 | 190200 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 73 | 20240923 | 190100 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 74 | 20240923 | 190000 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 75 | 20240923 | 185900 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 76 | 20240923 | 185800 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 77 | 20240923 | 185700 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 78 | 20240923 | 185600 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 79 | 20240923 | 185500 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 80 | 20240923 | 185400 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 81 | 20240923 | 185300 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 82 | 20240923 | 185200 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 83 | 20240923 | 185100 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 84 | 20240923 | 185000 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 85 | 20240923 | 184900 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 86 | 20240923 | 184800 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 87 | 20240923 | 184700 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 88 | 20240923 | 184600 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 89 | 20240923 | 184500 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 90 | 20240923 | 184400 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 91 | 20240923 | 184300 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 92 | 20240923 | 184200 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 7976 |
| 93 | 20240923 | 184100 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 94 | 20240923 | 184000 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 95 | 20240923 | 183900 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 96 | 20240923 | 183800 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 97 | 20240923 | 183700 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 98 | 20240923 | 183600 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 99 | 20240923 | 183500 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 100 | 20240923 | 183400 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 101 | 20240923 | 183300 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 102 | 20240923 | 183200 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 103 | 20240923 | 183100 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 104 | 20240923 | 183000 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 105 | 20240923 | 182900 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 106 | 20240923 | 182800 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 107 | 20240923 | 182700 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 108 | 20240923 | 182600 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 109 | 20240923 | 182500 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 110 | 20240923 | 182400 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 111 | 20240923 | 182300 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 112 | 20240923 | 182200 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 113 | 20240923 | 182100 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 114 | 20240923 | 182000 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 115 | 20240923 | 181900 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 116 | 20240923 | 181800 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 117 | 20240923 | 181700 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 118 | 20240923 | 181600 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 119 | 20240923 | 181500 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 120 | 20240923 | 181400 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 121 | 20240923 | 181300 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 122 | 20240923 | 181200 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 7976 |
| 123 | 20240923 | 181100 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 124 | 20240923 | 181000 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 125 | 20240923 | 180900 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 126 | 20240923 | 180800 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 127 | 20240923 | 180700 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 128 | 20240923 | 180600 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 129 | 20240923 | 180500 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 130 | 20240923 | 180400 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 131 | 20240923 | 180300 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 132 | 20240923 | 180200 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 133 | 20240923 | 180100 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 134 | 20240923 | 180000 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 135 | 20240923 | 175900 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 136 | 20240923 | 175800 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 137 | 20240923 | 175700 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 138 | 20240923 | 175600 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 139 | 20240923 | 175500 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 140 | 20240923 | 175400 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 141 | 20240923 | 175300 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 142 | 20240923 | 175200 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 143 | 20240923 | 175100 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 144 | 20240923 | 175000 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 145 | 20240923 | 174900 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 146 | 20240923 | 174800 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 147 | 20240923 | 174700 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 148 | 20240923 | 174600 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 149 | 20240923 | 174500 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 150 | 20240923 | 174400 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 151 | 20240923 | 174300 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 152 | 20240923 | 174200 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 7976 |
| 153 | 20240923 | 174100 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 154 | 20240923 | 174000 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 155 | 20240923 | 173900 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 156 | 20240923 | 173800 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 157 | 20240923 | 173700 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 158 | 20240923 | 173600 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 159 | 20240923 | 173500 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 160 | 20240923 | 173400 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 161 | 20240923 | 173300 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 162 | 20240923 | 173200 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 163 | 20240923 | 173100 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 164 | 20240923 | 173000 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 165 | 20240923 | 172900 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 166 | 20240923 | 172800 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 167 | 20240923 | 172700 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 168 | 20240923 | 172600 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 169 | 20240923 | 172500 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 170 | 20240923 | 172400 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 171 | 20240923 | 172300 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 172 | 20240923 | 172200 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 173 | 20240923 | 172100 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 174 | 20240923 | 172000 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 175 | 20240923 | 171900 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 176 | 20240923 | 171800 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 177 | 20240923 | 171700 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 178 | 20240923 | 171600 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 179 | 20240923 | 171500 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 180 | 20240923 | 171400 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 181 | 20240923 | 171300 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 182 | 20240923 | 171200 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 7976 |
| 183 | 20240923 | 171100 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 184 | 20240923 | 171000 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 185 | 20240923 | 170900 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 186 | 20240923 | 170800 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 187 | 20240923 | 170700 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 188 | 20240923 | 170600 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 189 | 20240923 | 170500 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 190 | 20240923 | 170400 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 191 | 20240923 | 170300 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 192 | 20240923 | 170200 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 193 | 20240923 | 170100 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 194 | 20240923 | 170000 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 195 | 20240923 | 165900 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 196 | 20240923 | 165800 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 197 | 20240923 | 165700 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 198 | 20240923 | 165600 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 199 | 20240923 | 165500 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 200 | 20240923 | 165400 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 201 | 20240923 | 165300 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 202 | 20240923 | 165200 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 203 | 20240923 | 165100 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 204 | 20240923 | 165000 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 205 | 20240923 | 164900 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 206 | 20240923 | 164800 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 207 | 20240923 | 164700 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 208 | 20240923 | 164600 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 209 | 20240923 | 164500 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 210 | 20240923 | 164400 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 211 | 20240923 | 164300 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 212 | 20240923 | 164200 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 7976 |
| 213 | 20240923 | 164100 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 214 | 20240923 | 164000 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 215 | 20240923 | 163900 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 216 | 20240923 | 163800 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 217 | 20240923 | 163700 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 218 | 20240923 | 163600 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 219 | 20240923 | 163500 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 220 | 20240923 | 163400 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 221 | 20240923 | 163300 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 222 | 20240923 | 163200 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 223 | 20240923 | 163100 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 224 | 20240923 | 163000 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 225 | 20240923 | 162900 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 226 | 20240923 | 162800 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 227 | 20240923 | 162700 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 228 | 20240923 | 162600 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 229 | 20240923 | 162500 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 230 | 20240923 | 162400 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 231 | 20240923 | 162300 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 232 | 20240923 | 162200 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 233 | 20240923 | 162100 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 234 | 20240923 | 162000 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 235 | 20240923 | 161900 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 236 | 20240923 | 161800 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 237 | 20240923 | 161700 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 238 | 20240923 | 161600 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 239 | 20240923 | 161500 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 240 | 20240923 | 161400 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 241 | 20240923 | 161300 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 242 | 20240923 | 161200 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 7976 |
| 243 | 20240923 | 161100 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 244 | 20240923 | 161000 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 245 | 20240923 | 160900 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 246 | 20240923 | 160800 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 247 | 20240923 | 160700 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 248 | 20240923 | 160600 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 249 | 20240923 | 160500 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 250 | 20240923 | 160400 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 251 | 20240923 | 160300 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 252 | 20240923 | 160200 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 253 | 20240923 | 160100 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 254 | 20240923 | 160000 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 255 | 20240923 | 155900 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 256 | 20240923 | 155800 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 257 | 20240923 | 155700 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 258 | 20240923 | 155600 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 259 | 20240923 | 155500 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 260 | 20240923 | 155400 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 261 | 20240923 | 155300 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 262 | 20240923 | 155200 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 263 | 20240923 | 155100 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 264 | 20240923 | 155000 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 265 | 20240923 | 154900 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 266 | 20240923 | 154800 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 267 | 20240923 | 154700 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 268 | 20240923 | 154600 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 269 | 20240923 | 154500 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 270 | 20240923 | 154400 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 271 | 20240923 | 154300 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 272 | 20240923 | 154200 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 7976 |
| 273 | 20240923 | 154100 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 274 | 20240923 | 154000 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 275 | 20240923 | 153900 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 276 | 20240923 | 153800 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 277 | 20240923 | 153700 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 278 | 20240923 | 153600 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 279 | 20240923 | 153500 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 280 | 20240923 | 153400 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 281 | 20240923 | 153300 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 282 | 20240923 | 153200 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 283 | 20240923 | 153100 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 284 | 20240923 | 153000 | 1813844345 | 3890 | 3890 | 3890 | 3890 | 7976 |
| 285 | 20240923 | 152900 | 1782817705 | 3895 | 3895 | 3895 | 3895 | 0 |
| 286 | 20240923 | 152800 | 1782817705 | 3895 | 3895 | 3895 | 3895 | 0 |
| 287 | 20240923 | 152700 | 1782817705 | 3895 | 3895 | 3895 | 3895 | 0 |
| 288 | 20240923 | 152600 | 1782817705 | 3895 | 3895 | 3895 | 3895 | 0 |
| 289 | 20240923 | 152500 | 1782817705 | 3895 | 3895 | 3895 | 3895 | 0 |
| 290 | 20240923 | 152400 | 1782817705 | 3895 | 3895 | 3895 | 3895 | 0 |
| 291 | 20240923 | 152300 | 1782817705 | 3895 | 3895 | 3895 | 3895 | 0 |
| 292 | 20240923 | 152200 | 1782817705 | 3895 | 3895 | 3895 | 3895 | 0 |
| 293 | 20240923 | 152100 | 1782817705 | 3895 | 3895 | 3895 | 3895 | 0 |
| 294 | 20240923 | 152000 | 1782817705 | 3895 | 3895 | 3895 | 3895 | 0 |
| 295 | 20240923 | 151900 | 1782817705 | 3895 | 3905 | 3915 | 3895 | 92 |
| 296 | 20240923 | 151800 | 1782459160 | 3915 | 3915 | 3920 | 3900 | 2043 |
| 297 | 20240923 | 151700 | 1774490815 | 3920 | 3900 | 3920 | 3900 | 982 |
| 298 | 20240923 | 151600 | 1770657235 | 3900 | 3905 | 3920 | 3900 | 353 |
| 299 | 20240923 | 151500 | 1769280385 | 3920 | 3920 | 3920 | 3920 | 0 |
| 300 | 20240923 | 151400 | 1769280385 | 3920 | 3920 | 3920 | 3920 | 5 |
| 301 | 20240923 | 151300 | 1769260785 | 3920 | 3900 | 3920 | 3900 | 41 |
| 302 | 20240923 | 151200 | 1769100665 | 3900 | 3910 | 3910 | 3900 | 4077 |
| 303 | 20240923 | 151100 | 1753191500 | 3910 | 3915 | 3915 | 3910 | 1187 |
| 304 | 20240923 | 151000 | 1748548945 | 3915 | 3915 | 3915 | 3915 | 251 |
| 305 | 20240923 | 150900 | 1747566280 | 3915 | 3920 | 3920 | 3915 | 40 |
| 306 | 20240923 | 150800 | 1747409495 | 3915 | 3920 | 3920 | 3915 | 1366 |
| 307 | 20240923 | 150700 | 1742059410 | 3920 | 3920 | 3920 | 3920 | 70 |
| 308 | 20240923 | 150600 | 1741785010 | 3920 | 3920 | 3920 | 3920 | 4100 |
| 309 | 20240923 | 150500 | 1725713010 | 3920 | 3920 | 3935 | 3920 | 246 |
| 310 | 20240923 | 150400 | 1724748640 | 3920 | 3930 | 3935 | 3920 | 94 |
| 311 | 20240923 | 150300 | 1724379405 | 3935 | 3930 | 3935 | 3930 | 192 |
| 312 | 20240923 | 150200 | 1723624190 | 3935 | 3920 | 3935 | 3920 | 471 |
| 313 | 20240923 | 150100 | 1721774030 | 3935 | 3930 | 3935 | 3920 | 758 |
| 314 | 20240923 | 150000 | 1718799495 | 3925 | 3930 | 3930 | 3925 | 1025 |
| 315 | 20240923 | 145900 | 1714776365 | 3925 | 3925 | 3930 | 3925 | 357 |
| 316 | 20240923 | 145800 | 1713373400 | 3930 | 3930 | 3930 | 3930 | 501 |
| 317 | 20240923 | 145700 | 1711404470 | 3920 | 3930 | 3930 | 3920 | 58 |
| 318 | 20240923 | 145600 | 1711177100 | 3930 | 3930 | 3930 | 3930 | 100 |
| 319 | 20240923 | 145500 | 1710784100 | 3935 | 3935 | 3935 | 3935 | 1 |
| 320 | 20240923 | 145400 | 1710780165 | 3920 | 3920 | 3920 | 3920 | 667 |
| 321 | 20240923 | 145300 | 1708165525 | 3935 | 3935 | 3935 | 3920 | 1795 |
| 322 | 20240923 | 145200 | 1701121470 | 3935 | 3935 | 3935 | 3935 | 0 |
| 323 | 20240923 | 145100 | 1701121470 | 3935 | 3920 | 3935 | 3920 | 139 |
| 324 | 20240923 | 145000 | 1700576455 | 3930 | 3930 | 3930 | 3930 | 1000 |
| 325 | 20240923 | 144900 | 1696646455 | 3930 | 3930 | 3930 | 3930 | 1 |
| 326 | 20240923 | 144800 | 1696642525 | 3920 | 3925 | 3925 | 3920 | 757 |
| 327 | 20240923 | 144700 | 1693674420 | 3930 | 3925 | 3930 | 3920 | 395 |
| 328 | 20240923 | 144600 | 1692123055 | 3930 | 3930 | 3930 | 3930 | 40 |
| 329 | 20240923 | 144500 | 1691965855 | 3930 | 3930 | 3930 | 3930 | 101 |
| 330 | 20240923 | 144400 | 1691568925 | 3930 | 3920 | 3930 | 3920 | 51 |
| 331 | 20240923 | 144300 | 1691368755 | 3920 | 3930 | 3930 | 3920 | 32 |
| 332 | 20240923 | 144200 | 1691243180 | 3925 | 3925 | 3925 | 3920 | 700 |
| 333 | 20240923 | 144100 | 1688498930 | 3925 | 3925 | 3925 | 3925 | 0 |
| 334 | 20240923 | 144000 | 1688498930 | 3925 | 3930 | 3930 | 3925 | 503 |
| 335 | 20240923 | 143900 | 1686524645 | 3930 | 3920 | 3930 | 3920 | 2 |
| 336 | 20240923 | 143800 | 1686516795 | 3920 | 3920 | 3920 | 3920 | 15 |
| 337 | 20240923 | 143700 | 1686457995 | 3930 | 3930 | 3930 | 3930 | 13 |
| 338 | 20240923 | 143600 | 1686406905 | 3935 | 3925 | 3935 | 3920 | 2265 |
| 339 | 20240923 | 143500 | 1677506955 | 3925 | 3925 | 3925 | 3925 | 56 |
| 340 | 20240923 | 143400 | 1677287155 | 3925 | 3920 | 3925 | 3920 | 172 |
| 341 | 20240923 | 143300 | 1676612910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 342 | 20240923 | 143200 | 1676612910 | 3930 | 3930 | 3930 | 3930 | 0 |
| 343 | 20240923 | 143100 | 1676612910 | 3930 | 3925 | 3930 | 3925 | 1742 |
| 344 | 20240923 | 143000 | 1669774860 | 3925 | 3920 | 3925 | 3920 | 1337 |
| 345 | 20240923 | 142900 | 1664533815 | 3920 | 3920 | 3920 | 3920 | 29 |
| 346 | 20240923 | 142800 | 1664420135 | 3920 | 3920 | 3920 | 3920 | 180 |
| 347 | 20240923 | 142700 | 1663714535 | 3910 | 3910 | 3910 | 3910 | 0 |
| 348 | 20240923 | 142600 | 1663714535 | 3910 | 3910 | 3910 | 3910 | 10 |
| 349 | 20240923 | 142500 | 1663675435 | 3910 | 3920 | 3920 | 3910 | 158 |
| 350 | 20240923 | 142400 | 1663057375 | 3920 | 3910 | 3920 | 3910 | 241 |
| 351 | 20240923 | 142300 | 1662113805 | 3915 | 3910 | 3920 | 3910 | 63 |
| 352 | 20240923 | 142200 | 1661867400 | 3910 | 3915 | 3915 | 3910 | 350 |
| 353 | 20240923 | 142100 | 1660498885 | 3915 | 3915 | 3915 | 3915 | 1350 |
| 354 | 20240923 | 142000 | 1655213635 | 3915 | 3915 | 3915 | 3915 | 0 |
| 355 | 20240923 | 141900 | 1655213635 | 3915 | 3920 | 3920 | 3915 | 330 |
| 356 | 20240923 | 141800 | 1653920185 | 3920 | 3920 | 3920 | 3920 | 250 |
| 357 | 20240923 | 141700 | 1652940185 | 3925 | 3915 | 3925 | 3915 | 1193 |
| 358 | 20240923 | 141600 | 1648261610 | 3915 | 3910 | 3915 | 3910 | 201 |
| 359 | 20240923 | 141500 | 1647475695 | 3910 | 3910 | 3910 | 3905 | 1406 |
| 360 | 20240923 | 141400 | 1641983265 | 3910 | 3910 | 3910 | 3910 | 0 |
| 361 | 20240923 | 141300 | 1641983265 | 3910 | 3920 | 3920 | 3910 | 583 |
| 362 | 20240923 | 141200 | 1639700520 | 3910 | 3910 | 3910 | 3910 | 200 |
| 363 | 20240923 | 141100 | 1638918520 | 3910 | 3910 | 3910 | 3910 | 0 |
| 364 | 20240923 | 141000 | 1638918520 | 3910 | 3900 | 3910 | 3900 | 4044 |
| 365 | 20240923 | 140900 | 1623110300 | 3905 | 3905 | 3905 | 3905 | 58 |
| 366 | 20240923 | 140800 | 1622883810 | 3905 | 3905 | 3905 | 3905 | 450 |
| 367 | 20240923 | 140700 | 1621126560 | 3905 | 3910 | 3910 | 3905 | 149 |
| 368 | 20240923 | 140600 | 1620544030 | 3910 | 3910 | 3910 | 3910 | 0 |
| 369 | 20240923 | 140500 | 1620544030 | 3910 | 3910 | 3910 | 3910 | 892 |
| 370 | 20240923 | 140400 | 1617056310 | 3910 | 3910 | 3910 | 3910 | 16 |
| 371 | 20240923 | 140300 | 1616993750 | 3910 | 3915 | 3915 | 3910 | 26 |
| 372 | 20240923 | 140200 | 1616891975 | 3920 | 3920 | 3920 | 3920 | 3710 |
| 373 | 20240923 | 140100 | 1602348775 | 3925 | 3925 | 3930 | 3920 | 1782 |
| 374 | 20240923 | 140000 | 1595352245 | 3925 | 3920 | 3925 | 3920 | 575 |
| 375 | 20240923 | 135900 | 1593096460 | 3920 | 3910 | 3920 | 3910 | 2446 |
| 376 | 20240923 | 135800 | 1583511980 | 3910 | 3910 | 3910 | 3910 | 868 |
| 377 | 20240923 | 135700 | 1580118100 | 3915 | 3915 | 3920 | 3915 | 929 |
| 378 | 20240923 | 135600 | 1576476965 | 3920 | 3910 | 3920 | 3910 | 2623 |
| 379 | 20240923 | 135500 | 1566202515 | 3905 | 3895 | 3905 | 3895 | 1881 |
| 380 | 20240923 | 135400 | 1558863345 | 3895 | 3895 | 3900 | 3895 | 940 |
| 381 | 20240923 | 135300 | 1555201535 | 3895 | 3895 | 3895 | 3895 | 165 |
| 382 | 20240923 | 135200 | 1554558860 | 3900 | 3895 | 3900 | 3895 | 2401 |
| 383 | 20240923 | 135100 | 1545206960 | 3895 | 3895 | 3895 | 3895 | 0 |
| 384 | 20240923 | 135000 | 1545206960 | 3895 | 3895 | 3895 | 3895 | 0 |
| 385 | 20240923 | 134900 | 1545206960 | 3895 | 3895 | 3895 | 3895 | 554 |
| 386 | 20240923 | 134800 | 1543049130 | 3900 | 3900 | 3900 | 3900 | 26 |
| 387 | 20240923 | 134700 | 1542947730 | 3895 | 3895 | 3895 | 3895 | 0 |
| 388 | 20240923 | 134600 | 1542947730 | 3895 | 3895 | 3895 | 3895 | 0 |
| 389 | 20240923 | 134500 | 1542947730 | 3895 | 3895 | 3895 | 3895 | 0 |
| 390 | 20240923 | 134400 | 1542947730 | 3895 | 3900 | 3900 | 3895 | 160 |
| 391 | 20240923 | 134300 | 1542324280 | 3900 | 3900 | 3900 | 3895 | 295 |
| 392 | 20240923 | 134200 | 1541174955 | 3895 | 3900 | 3900 | 3895 | 1018 |
| 393 | 20240923 | 134100 | 1537207340 | 3900 | 3900 | 3905 | 3900 | 1975 |
| 394 | 20240923 | 134000 | 1529497715 | 3900 | 3900 | 3900 | 3900 | 1000 |
| 395 | 20240923 | 133900 | 1525597715 | 3900 | 3905 | 3905 | 3900 | 213 |
| 396 | 20240923 | 133800 | 1524767010 | 3910 | 3900 | 3910 | 3900 | 1840 |
| 397 | 20240923 | 133700 | 1517580915 | 3905 | 3905 | 3905 | 3905 | 25 |
| 398 | 20240923 | 133600 | 1517483290 | 3895 | 3885 | 3900 | 3885 | 2860 |
| 399 | 20240923 | 133500 | 1506356510 | 3885 | 3880 | 3885 | 3880 | 2227 |
| 400 | 20240923 | 133400 | 1497715745 | 3880 | 3870 | 3880 | 3870 | 534 |
| 401 | 20240923 | 133300 | 1495644165 | 3880 | 3875 | 3880 | 3870 | 160 |
| 402 | 20240923 | 133200 | 1495024150 | 3875 | 3875 | 3875 | 3875 | 154 |
| 403 | 20240923 | 133100 | 1494427400 | 3875 | 3875 | 3875 | 3875 | 572 |
| 404 | 20240923 | 133000 | 1492210900 | 3875 | 3875 | 3875 | 3875 | 11 |
| 405 | 20240923 | 132900 | 1492168275 | 3875 | 3875 | 3875 | 3875 | 617 |
| 406 | 20240923 | 132800 | 1489777400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 407 | 20240923 | 132700 | 1489777400 | 3875 | 3875 | 3875 | 3875 | 0 |
| 408 | 20240923 | 132600 | 1489777400 | 3875 | 3875 | 3875 | 3875 | 180 |
| 409 | 20240923 | 132500 | 1489079900 | 3880 | 3880 | 3880 | 3880 | 1100 |
| 410 | 20240923 | 132400 | 1484811900 | 3880 | 3880 | 3880 | 3870 | 431 |
| 411 | 20240923 | 132300 | 1483143620 | 3880 | 3880 | 3880 | 3875 | 549 |
| 412 | 20240923 | 132200 | 1481015290 | 3880 | 3880 | 3880 | 3880 | 1 |
| 413 | 20240923 | 132100 | 1481011410 | 3880 | 3880 | 3880 | 3880 | 0 |
| 414 | 20240923 | 132000 | 1481011410 | 3880 | 3880 | 3880 | 3880 | 0 |
| 415 | 20240923 | 131900 | 1481011410 | 3880 | 3880 | 3880 | 3880 | 0 |
| 416 | 20240923 | 131800 | 1481011410 | 3880 | 3880 | 3880 | 3880 | 389 |
| 417 | 20240923 | 131700 | 1479502090 | 3880 | 3880 | 3880 | 3880 | 100 |
| 418 | 20240923 | 131600 | 1479114090 | 3885 | 3885 | 3885 | 3885 | 250 |
| 419 | 20240923 | 131500 | 1478142840 | 3890 | 3885 | 3890 | 3885 | 100 |
| 420 | 20240923 | 131400 | 1477753885 | 3875 | 3885 | 3885 | 3875 | 533 |
| 421 | 20240923 | 131300 | 1475688410 | 3875 | 3880 | 3880 | 3875 | 800 |
| 422 | 20240923 | 131200 | 1472584910 | 3880 | 3870 | 3880 | 3870 | 917 |
| 423 | 20240923 | 131100 | 1469033180 | 3875 | 3875 | 3875 | 3875 | 2 |
| 424 | 20240923 | 131000 | 1469025430 | 3870 | 3875 | 3875 | 3870 | 220 |
| 425 | 20240923 | 130900 | 1468174020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 426 | 20240923 | 130800 | 1468174020 | 3870 | 3875 | 3880 | 3870 | 1926 |
| 427 | 20240923 | 130700 | 1460715570 | 3880 | 3880 | 3880 | 3880 | 300 |
| 428 | 20240923 | 130600 | 1459551570 | 3880 | 3880 | 3880 | 3880 | 20 |
| 429 | 20240923 | 130500 | 1459473970 | 3880 | 3880 | 3880 | 3880 | 74 |
| 430 | 20240923 | 130400 | 1459186850 | 3880 | 3880 | 3880 | 3875 | 560 |
| 431 | 20240923 | 130300 | 1457014175 | 3880 | 3875 | 3880 | 3870 | 44 |
| 432 | 20240923 | 130200 | 1456843580 | 3875 | 3880 | 3880 | 3875 | 550 |
| 433 | 20240923 | 130100 | 1454709830 | 3880 | 3880 | 3880 | 3875 | 1710 |
| 434 | 20240923 | 130000 | 1448075045 | 3875 | 3880 | 3880 | 3875 | 481 |
| 435 | 20240923 | 125900 | 1446210510 | 3880 | 3880 | 3880 | 3880 | 641 |
| 436 | 20240923 | 125800 | 1443723430 | 3880 | 3880 | 3880 | 3880 | 259 |
| 437 | 20240923 | 125700 | 1442718510 | 3875 | 3875 | 3875 | 3875 | 1061 |
| 438 | 20240923 | 125600 | 1438607135 | 3875 | 3875 | 3875 | 3875 | 2 |
| 439 | 20240923 | 125500 | 1438599385 | 3880 | 3880 | 3880 | 3880 | 63 |
| 440 | 20240923 | 125400 | 1438354945 | 3880 | 3880 | 3880 | 3880 | 739 |
| 441 | 20240923 | 125300 | 1435487625 | 3880 | 3880 | 3885 | 3880 | 69 |
| 442 | 20240923 | 125200 | 1435219900 | 3870 | 3880 | 3880 | 3870 | 1908 |
| 443 | 20240923 | 125100 | 1427827030 | 3885 | 3890 | 3890 | 3885 | 916 |
| 444 | 20240923 | 125000 | 1424267435 | 3885 | 3885 | 3885 | 3885 | 551 |
| 445 | 20240923 | 124900 | 1422126800 | 3880 | 3880 | 3880 | 3880 | 1061 |
| 446 | 20240923 | 124800 | 1418010120 | 3885 | 3890 | 3890 | 3885 | 399 |
| 447 | 20240923 | 124700 | 1416459755 | 3890 | 3890 | 3890 | 3890 | 2 |
| 448 | 20240923 | 124600 | 1416451975 | 3890 | 3890 | 3890 | 3885 | 1663 |
| 449 | 20240923 | 124500 | 1409990710 | 3885 | 3885 | 3885 | 3885 | 79 |
| 450 | 20240923 | 124400 | 1409683795 | 3885 | 3880 | 3885 | 3880 | 771 |
| 451 | 20240923 | 124300 | 1406692185 | 3880 | 3880 | 3880 | 3880 | 478 |
| 452 | 20240923 | 124200 | 1404837545 | 3880 | 3880 | 3880 | 3880 | 60 |
| 453 | 20240923 | 124100 | 1404604745 | 3880 | 3880 | 3880 | 3870 | 1310 |
| 454 | 20240923 | 124000 | 1399532555 | 3880 | 3875 | 3880 | 3875 | 255 |
| 455 | 20240923 | 123900 | 1398543275 | 3870 | 3870 | 3870 | 3870 | 295 |
| 456 | 20240923 | 123800 | 1397401625 | 3870 | 3870 | 3880 | 3870 | 869 |
| 457 | 20240923 | 123700 | 1394037905 | 3870 | 3870 | 3870 | 3865 | 1863 |
| 458 | 20240923 | 123600 | 1386833330 | 3870 | 3870 | 3870 | 3870 | 308 |
| 459 | 20240923 | 123500 | 1385641370 | 3870 | 3870 | 3870 | 3870 | 10 |
| 460 | 20240923 | 123400 | 1385602670 | 3870 | 3865 | 3870 | 3865 | 855 |
| 461 | 20240923 | 123300 | 1382298045 | 3860 | 3865 | 3865 | 3860 | 316 |
| 462 | 20240923 | 123200 | 1381076755 | 3870 | 3870 | 3870 | 3870 | 1 |
| 463 | 20240923 | 123100 | 1381072885 | 3865 | 3865 | 3865 | 3865 | 48 |
| 464 | 20240923 | 123000 | 1380887365 | 3865 | 3865 | 3865 | 3865 | 1038 |
| 465 | 20240923 | 122900 | 1376875495 | 3865 | 3870 | 3870 | 3865 | 310 |
| 466 | 20240923 | 122800 | 1375676030 | 3865 | 3870 | 3870 | 3865 | 183 |
| 467 | 20240923 | 122700 | 1374967825 | 3865 | 3865 | 3870 | 3865 | 1066 |
| 468 | 20240923 | 122600 | 1370847710 | 3870 | 3870 | 3870 | 3870 | 1103 |
| 469 | 20240923 | 122500 | 1366579100 | 3870 | 3870 | 3870 | 3870 | 48 |
| 470 | 20240923 | 122400 | 1366393340 | 3875 | 3875 | 3875 | 3875 | 13 |
| 471 | 20240923 | 122300 | 1366342965 | 3875 | 3875 | 3875 | 3875 | 2 |
| 472 | 20240923 | 122200 | 1366335215 | 3875 | 3870 | 3875 | 3865 | 2169 |
| 473 | 20240923 | 122100 | 1357946315 | 3870 | 3870 | 3870 | 3870 | 49 |
| 474 | 20240923 | 122000 | 1357756685 | 3870 | 3870 | 3870 | 3870 | 0 |
| 475 | 20240923 | 121900 | 1357756685 | 3870 | 3870 | 3870 | 3870 | 163 |
| 476 | 20240923 | 121800 | 1357125875 | 3870 | 3870 | 3870 | 3870 | 122 |
| 477 | 20240923 | 121700 | 1356653735 | 3870 | 3875 | 3880 | 3870 | 1287 |
| 478 | 20240923 | 121600 | 1351671815 | 3870 | 3870 | 3870 | 3870 | 1 |
| 479 | 20240923 | 121500 | 1351667945 | 3870 | 3870 | 3870 | 3870 | 0 |
| 480 | 20240923 | 121400 | 1351667945 | 3870 | 3865 | 3875 | 3865 | 6349 |
| 481 | 20240923 | 121300 | 1327123745 | 3860 | 3865 | 3865 | 3860 | 555 |
| 482 | 20240923 | 121200 | 1324978945 | 3860 | 3855 | 3860 | 3855 | 1442 |
| 483 | 20240923 | 121100 | 1319415325 | 3860 | 3860 | 3860 | 3860 | 624 |
| 484 | 20240923 | 121000 | 1317006685 | 3860 | 3860 | 3865 | 3845 | 3994 |
| 485 | 20240923 | 120900 | 1301628270 | 3855 | 3855 | 3855 | 3855 | 1161 |
| 486 | 20240923 | 120800 | 1297152615 | 3855 | 3855 | 3855 | 3855 | 1002 |
| 487 | 20240923 | 120700 | 1293289905 | 3855 | 3855 | 3855 | 3855 | 200 |
| 488 | 20240923 | 120600 | 1292518905 | 3855 | 3855 | 3855 | 3855 | 101 |
| 489 | 20240923 | 120500 | 1292129550 | 3855 | 3865 | 3865 | 3855 | 510 |
| 490 | 20240923 | 120400 | 1290162250 | 3865 | 3860 | 3865 | 3855 | 3297 |
| 491 | 20240923 | 120300 | 1277443990 | 3860 | 3860 | 3860 | 3860 | 1060 |
| 492 | 20240923 | 120200 | 1273352390 | 3865 | 3860 | 3865 | 3860 | 8 |
| 493 | 20240923 | 120100 | 1273321490 | 3865 | 3870 | 3870 | 3865 | 42 |
| 494 | 20240923 | 120000 | 1273159145 | 3875 | 3875 | 3875 | 3875 | 835 |
| 495 | 20240923 | 115900 | 1269923520 | 3875 | 3865 | 3875 | 3865 | 545 |
| 496 | 20240923 | 115800 | 1267817075 | 3865 | 3870 | 3870 | 3865 | 1535 |
| 497 | 20240923 | 115700 | 1261879300 | 3870 | 3860 | 3870 | 3860 | 8 |
| 498 | 20240923 | 115600 | 1261848360 | 3860 | 3860 | 3870 | 3860 | 72 |
| 499 | 20240923 | 115500 | 1261569780 | 3860 | 3865 | 3870 | 3860 | 5704 |
| 500 | 20240923 | 115400 | 1239547880 | 3865 | 3865 | 3865 | 3865 | 0 |
| 501 | 20240923 | 115300 | 1239547880 | 3865 | 3865 | 3865 | 3865 | 1170 |
| 502 | 20240923 | 115200 | 1235025830 | 3870 | 3870 | 3870 | 3870 | 75 |
| 503 | 20240923 | 115100 | 1234735580 | 3870 | 3870 | 3870 | 3865 | 254 |
| 504 | 20240923 | 115000 | 1233753605 | 3870 | 3875 | 3875 | 3870 | 1201 |
| 505 | 20240923 | 114900 | 1229105040 | 3875 | 3875 | 3875 | 3875 | 1 |
| 506 | 20240923 | 114800 | 1229101165 | 3865 | 3870 | 3870 | 3865 | 2109 |
| 507 | 20240923 | 114700 | 1220944855 | 3870 | 3875 | 3875 | 3870 | 305 |
| 508 | 20240923 | 114600 | 1219763485 | 3880 | 3865 | 3880 | 3865 | 2323 |
| 509 | 20240923 | 114500 | 1210783240 | 3865 | 3880 | 3880 | 3865 | 1069 |
| 510 | 20240923 | 114400 | 1206647710 | 3875 | 3880 | 3880 | 3870 | 9864 |
| 511 | 20240923 | 114300 | 1168458950 | 3880 | 3880 | 3880 | 3880 | 2 |
| 512 | 20240923 | 114200 | 1168451190 | 3885 | 3875 | 3885 | 3875 | 1066 |
| 513 | 20240923 | 114100 | 1164320390 | 3880 | 3880 | 3880 | 3880 | 280 |
| 514 | 20240923 | 114000 | 1163233990 | 3880 | 3875 | 3880 | 3875 | 270 |
| 515 | 20240923 | 113900 | 1162187640 | 3870 | 3875 | 3875 | 3870 | 2963 |
| 516 | 20240923 | 113800 | 1150714985 | 3875 | 3875 | 3875 | 3875 | 74 |
| 517 | 20240923 | 113700 | 1150428235 | 3875 | 3875 | 3880 | 3875 | 1062 |
| 518 | 20240923 | 113600 | 1146312980 | 3875 | 3875 | 3885 | 3875 | 1050 |
| 519 | 20240923 | 113500 | 1142244210 | 3875 | 3885 | 3885 | 3875 | 807 |
| 520 | 20240923 | 113400 | 1139117060 | 3875 | 3875 | 3875 | 3870 | 4020 |
| 521 | 20240923 | 113300 | 1123544865 | 3875 | 3875 | 3875 | 3875 | 286 |
| 522 | 20240923 | 113200 | 1122436615 | 3875 | 3880 | 3880 | 3875 | 5083 |
| 523 | 20240923 | 113100 | 1102738920 | 3880 | 3880 | 3880 | 3875 | 2189 |
| 524 | 20240923 | 113000 | 1094250905 | 3875 | 3880 | 3880 | 3875 | 284 |
| 525 | 20240923 | 112900 | 1093150140 | 3885 | 3885 | 3885 | 3875 | 4136 |
| 526 | 20240923 | 112800 | 1077100870 | 3890 | 3895 | 3895 | 3890 | 380 |
| 527 | 20240923 | 112700 | 1075621820 | 3905 | 3895 | 3905 | 3895 | 101 |
| 528 | 20240923 | 112600 | 1075228305 | 3895 | 3895 | 3895 | 3890 | 1432 |
| 529 | 20240923 | 112500 | 1069652965 | 3910 | 3900 | 3910 | 3900 | 291 |
| 530 | 20240923 | 112400 | 1068518005 | 3900 | 3895 | 3900 | 3895 | 207 |
| 531 | 20240923 | 112300 | 1067710745 | 3885 | 3895 | 3900 | 3885 | 1897 |
| 532 | 20240923 | 112200 | 1060329245 | 3890 | 3880 | 3890 | 3880 | 1292 |
| 533 | 20240923 | 112100 | 1055303520 | 3880 | 3880 | 3880 | 3880 | 1060 |
| 534 | 20240923 | 112000 | 1051190720 | 3880 | 3885 | 3885 | 3880 | 1044 |
| 535 | 20240923 | 111900 | 1047139780 | 3885 | 3880 | 3885 | 3880 | 145 |
| 536 | 20240923 | 111800 | 1046576555 | 3880 | 3880 | 3880 | 3880 | 1341 |
| 537 | 20240923 | 111700 | 1041373475 | 3885 | 3885 | 3885 | 3885 | 25 |
| 538 | 20240923 | 111600 | 1041276350 | 3885 | 3885 | 3885 | 3880 | 321 |
| 539 | 20240923 | 111500 | 1040029330 | 3885 | 3890 | 3890 | 3885 | 772 |
| 540 | 20240923 | 111400 | 1037029980 | 3890 | 3890 | 3890 | 3885 | 16 |
| 541 | 20240923 | 111300 | 1036967800 | 3890 | 3895 | 3895 | 3890 | 793 |
| 542 | 20240923 | 111200 | 1033882525 | 3895 | 3885 | 3895 | 3885 | 859 |
| 543 | 20240923 | 111100 | 1030541170 | 3885 | 3875 | 3885 | 3875 | 1354 |
| 544 | 20240923 | 111000 | 1025289735 | 3880 | 3885 | 3890 | 3875 | 246 |
| 545 | 20240923 | 110900 | 1024335630 | 3895 | 3875 | 3895 | 3875 | 576 |
| 546 | 20240923 | 110800 | 1022098965 | 3875 | 3870 | 3875 | 3870 | 1745 |
| 547 | 20240923 | 110700 | 1015343940 | 3875 | 3875 | 3875 | 3875 | 511 |
| 548 | 20240923 | 110600 | 1013363815 | 3875 | 3880 | 3880 | 3875 | 3786 |
| 549 | 20240923 | 110500 | 998685890 | 3885 | 3880 | 3885 | 3880 | 1285 |
| 550 | 20240923 | 110400 | 993699965 | 3890 | 3890 | 3890 | 3890 | 104 |
| 551 | 20240923 | 110300 | 993295405 | 3885 | 3885 | 3895 | 3885 | 12975 |
| 552 | 20240923 | 110200 | 942886470 | 3885 | 3895 | 3895 | 3885 | 2281 |
| 553 | 20240923 | 110100 | 934019810 | 3890 | 3895 | 3895 | 3885 | 140 |
| 554 | 20240923 | 110000 | 933475110 | 3890 | 3890 | 3890 | 3890 | 5119 |
| 555 | 20240923 | 105900 | 913562200 | 3890 | 3895 | 3895 | 3890 | 7682 |
| 556 | 20240923 | 105800 | 883646115 | 3900 | 3900 | 3900 | 3900 | 0 |
| 557 | 20240923 | 105700 | 883646115 | 3900 | 3900 | 3900 | 3900 | 385 |
| 558 | 20240923 | 105600 | 882144615 | 3905 | 3905 | 3905 | 3905 | 53 |
| 559 | 20240923 | 105500 | 881937650 | 3905 | 3905 | 3905 | 3905 | 201 |
| 560 | 20240923 | 105400 | 881152745 | 3905 | 3905 | 3910 | 3900 | 1722 |
| 561 | 20240923 | 105300 | 874436865 | 3905 | 3910 | 3910 | 3900 | 1076 |
| 562 | 20240923 | 105200 | 870236870 | 3910 | 3910 | 3910 | 3905 | 201 |
| 563 | 20240923 | 105100 | 869451955 | 3920 | 3920 | 3920 | 3915 | 5 |
| 564 | 20240923 | 105000 | 869432360 | 3920 | 3920 | 3920 | 3920 | 1 |
| 565 | 20240923 | 104900 | 869428440 | 3905 | 3900 | 3905 | 3900 | 5860 |
| 566 | 20240923 | 104800 | 846565445 | 3905 | 3905 | 3905 | 3900 | 212 |
| 567 | 20240923 | 104700 | 845738590 | 3905 | 3905 | 3905 | 3900 | 2652 |
| 568 | 20240923 | 104600 | 835393755 | 3905 | 3915 | 3915 | 3905 | 1243 |
| 569 | 20240923 | 104500 | 830536100 | 3920 | 3920 | 3920 | 3915 | 177 |
| 570 | 20240923 | 104400 | 829843055 | 3915 | 3905 | 3915 | 3905 | 4663 |
| 571 | 20240923 | 104300 | 811598020 | 3905 | 3905 | 3905 | 3905 | 0 |
| 572 | 20240923 | 104200 | 811598020 | 3905 | 3905 | 3905 | 3905 | 2 |
| 573 | 20240923 | 104100 | 811590210 | 3905 | 3905 | 3905 | 3905 | 1113 |
| 574 | 20240923 | 104000 | 807243945 | 3905 | 3905 | 3905 | 3905 | 1 |
| 575 | 20240923 | 103900 | 807240040 | 3910 | 3910 | 3910 | 3910 | 258 |
| 576 | 20240923 | 103800 | 806231260 | 3910 | 3920 | 3920 | 3905 | 610 |
| 577 | 20240923 | 103700 | 803841980 | 3920 | 3910 | 3920 | 3910 | 200 |
| 578 | 20240923 | 103600 | 803059220 | 3910 | 3905 | 3910 | 3905 | 1236 |
| 579 | 20240923 | 103500 | 798232635 | 3910 | 3905 | 3910 | 3905 | 13 |
| 580 | 20240923 | 103400 | 798181810 | 3910 | 3910 | 3910 | 3910 | 1031 |
| 581 | 20240923 | 103300 | 794150600 | 3910 | 3915 | 3915 | 3910 | 16 |
| 582 | 20240923 | 103200 | 794088005 | 3915 | 3915 | 3915 | 3915 | 43 |
| 583 | 20240923 | 103100 | 793919660 | 3900 | 3920 | 3920 | 3900 | 27105 |
| 584 | 20240923 | 103000 | 688124855 | 3920 | 3920 | 3920 | 3920 | 294 |
| 585 | 20240923 | 102900 | 686972375 | 3925 | 3920 | 3925 | 3920 | 1252 |
| 586 | 20240923 | 102800 | 682062935 | 3915 | 3920 | 3920 | 3915 | 144 |
| 587 | 20240923 | 102700 | 681498530 | 3920 | 3920 | 3920 | 3920 | 377 |
| 588 | 20240923 | 102600 | 680020690 | 3920 | 3920 | 3920 | 3920 | 0 |
| 589 | 20240923 | 102500 | 680020690 | 3920 | 3915 | 3920 | 3910 | 1091 |
| 590 | 20240923 | 102400 | 675754720 | 3910 | 3910 | 3910 | 3910 | 0 |
| 591 | 20240923 | 102300 | 675754720 | 3910 | 3910 | 3910 | 3910 | 311 |
| 592 | 20240923 | 102200 | 674538710 | 3905 | 3920 | 3920 | 3905 | 4504 |
| 593 | 20240923 | 102100 | 656932950 | 3920 | 3910 | 3920 | 3910 | 2021 |
| 594 | 20240923 | 102000 | 649024780 | 3910 | 3910 | 3910 | 3910 | 0 |
| 595 | 20240923 | 101900 | 649024780 | 3910 | 3915 | 3915 | 3910 | 252 |
| 596 | 20240923 | 101800 | 648039450 | 3915 | 3915 | 3915 | 3915 | 1 |
| 597 | 20240923 | 101700 | 648035535 | 3910 | 3910 | 3910 | 3910 | 200 |
| 598 | 20240923 | 101600 | 647253535 | 3905 | 3910 | 3910 | 3905 | 1491 |
| 599 | 20240923 | 101500 | 641429895 | 3920 | 3910 | 3920 | 3910 | 171 |
| 600 | 20240923 | 101400 | 640760135 | 3910 | 3915 | 3920 | 3910 | 1819 |
| 601 | 20240923 | 101300 | 633647330 | 3915 | 3925 | 3925 | 3915 | 210 |
| 602 | 20240923 | 101200 | 632825080 | 3925 | 3925 | 3925 | 3925 | 1 |
| 603 | 20240923 | 101100 | 632821155 | 3915 | 3925 | 3925 | 3915 | 127 |
| 604 | 20240923 | 101000 | 632322690 | 3925 | 3915 | 3925 | 3915 | 120 |
| 605 | 20240923 | 100900 | 631851890 | 3925 | 3915 | 3925 | 3910 | 659 |
| 606 | 20240923 | 100800 | 629272025 | 3915 | 3915 | 3915 | 3905 | 4361 |
| 607 | 20240923 | 100700 | 612222150 | 3910 | 3915 | 3915 | 3910 | 3556 |
| 608 | 20240923 | 100600 | 598302660 | 3920 | 3920 | 3920 | 3920 | 486 |
| 609 | 20240923 | 100500 | 596397540 | 3915 | 3915 | 3915 | 3915 | 184 |
| 610 | 20240923 | 100400 | 595677180 | 3915 | 3920 | 3920 | 3915 | 1488 |
| 611 | 20240923 | 100300 | 589845080 | 3925 | 3925 | 3925 | 3925 | 212 |
| 612 | 20240923 | 100200 | 589012980 | 3925 | 3930 | 3930 | 3925 | 272 |
| 613 | 20240923 | 100100 | 587945250 | 3930 | 3930 | 3930 | 3930 | 300 |
| 614 | 20240923 | 100000 | 586766250 | 3930 | 3930 | 3930 | 3930 | 1 |
| 615 | 20240923 | 095900 | 586762320 | 3915 | 3930 | 3930 | 3915 | 4131 |
| 616 | 20240923 | 095800 | 570570150 | 3935 | 3935 | 3935 | 3935 | 0 |
| 617 | 20240923 | 095700 | 570570150 | 3935 | 3935 | 3935 | 3935 | 184 |
| 618 | 20240923 | 095600 | 569846110 | 3935 | 3925 | 3935 | 3925 | 931 |
| 619 | 20240923 | 095500 | 566190740 | 3930 | 3925 | 3930 | 3925 | 471 |
| 620 | 20240923 | 095400 | 564342050 | 3925 | 3925 | 3925 | 3925 | 0 |
| 621 | 20240923 | 095300 | 564342050 | 3925 | 3925 | 3925 | 3925 | 25 |
| 622 | 20240923 | 095200 | 564243925 | 3925 | 3925 | 3925 | 3925 | 540 |
| 623 | 20240923 | 095100 | 562124425 | 3925 | 3925 | 3925 | 3925 | 200 |
| 624 | 20240923 | 095000 | 561339425 | 3920 | 3925 | 3925 | 3920 | 695 |
| 625 | 20240923 | 094900 | 558612165 | 3925 | 3930 | 3930 | 3925 | 328 |
| 626 | 20240923 | 094800 | 557324690 | 3925 | 3930 | 3940 | 3925 | 523 |
| 627 | 20240923 | 094700 | 555269385 | 3930 | 3930 | 3930 | 3930 | 10 |
| 628 | 20240923 | 094600 | 555230085 | 3930 | 3930 | 3930 | 3925 | 417 |
| 629 | 20240923 | 094500 | 553591745 | 3940 | 3930 | 3940 | 3930 | 79 |
| 630 | 20240923 | 094400 | 553281245 | 3940 | 3940 | 3940 | 3925 | 5 |
| 631 | 20240923 | 094300 | 553261560 | 3940 | 3940 | 3940 | 3940 | 71 |
| 632 | 20240923 | 094200 | 552981820 | 3925 | 3930 | 3935 | 3925 | 726 |
| 633 | 20240923 | 094100 | 550131570 | 3925 | 3925 | 3925 | 3925 | 0 |
| 634 | 20240923 | 094000 | 550131570 | 3925 | 3925 | 3925 | 3925 | 120 |
| 635 | 20240923 | 093900 | 549660570 | 3925 | 3945 | 3945 | 3925 | 3017 |
| 636 | 20240923 | 093800 | 537803460 | 3940 | 3940 | 3940 | 3940 | 193 |
| 637 | 20240923 | 093700 | 537043040 | 3940 | 3940 | 3940 | 3925 | 6823 |
| 638 | 20240923 | 093600 | 510235535 | 3950 | 3950 | 3950 | 3950 | 1 |
| 639 | 20240923 | 093500 | 510231585 | 3930 | 3955 | 3955 | 3930 | 381 |
| 640 | 20240923 | 093400 | 508734210 | 3930 | 3930 | 3930 | 3930 | 300 |
| 641 | 20240923 | 093300 | 507555210 | 3930 | 3950 | 3950 | 3930 | 4024 |
| 642 | 20240923 | 093200 | 491719530 | 3950 | 3940 | 3950 | 3940 | 242 |
| 643 | 20240923 | 093100 | 490764165 | 3940 | 3940 | 3940 | 3940 | 27 |
| 644 | 20240923 | 093000 | 490657785 | 3940 | 3945 | 3945 | 3940 | 11 |
| 645 | 20240923 | 092900 | 490614440 | 3930 | 3930 | 3930 | 3930 | 0 |
| 646 | 20240923 | 092800 | 490614440 | 3930 | 3930 | 3930 | 3930 | 14 |
| 647 | 20240923 | 092700 | 490559420 | 3925 | 3925 | 3925 | 3925 | 1 |
| 648 | 20240923 | 092600 | 490555495 | 3940 | 3930 | 3940 | 3930 | 805 |
| 649 | 20240923 | 092500 | 487391290 | 3940 | 3940 | 3940 | 3940 | 12 |
| 650 | 20240923 | 092400 | 487344010 | 3925 | 3935 | 3935 | 3925 | 1955 |
| 651 | 20240923 | 092300 | 479666125 | 3930 | 3935 | 3935 | 3930 | 856 |
| 652 | 20240923 | 092200 | 476301665 | 3930 | 3935 | 3940 | 3930 | 792 |
| 653 | 20240923 | 092100 | 473185905 | 3940 | 3955 | 3955 | 3940 | 475 |
| 654 | 20240923 | 092000 | 471313715 | 3955 | 3950 | 3960 | 3945 | 298 |
| 655 | 20240923 | 091900 | 470137460 | 3960 | 3940 | 3960 | 3935 | 2288 |
| 656 | 20240923 | 091800 | 461129130 | 3940 | 3940 | 3940 | 3940 | 510 |
| 657 | 20240923 | 091700 | 459119730 | 3935 | 3955 | 3955 | 3935 | 2426 |
| 658 | 20240923 | 091600 | 449563210 | 3950 | 3945 | 3955 | 3930 | 2829 |
| 659 | 20240923 | 091500 | 438392970 | 3945 | 3910 | 3945 | 3910 | 4114 |
| 660 | 20240923 | 091400 | 422245580 | 3915 | 3885 | 3915 | 3885 | 5325 |
| 661 | 20240923 | 091300 | 401483835 | 3910 | 3925 | 3925 | 3875 | 21132 |
| 662 | 20240923 | 091200 | 319013870 | 3925 | 3950 | 3950 | 3925 | 8749 |
| 663 | 20240923 | 091100 | 284518160 | 3950 | 3960 | 3970 | 3950 | 2439 |
| 664 | 20240923 | 091000 | 274870360 | 3980 | 3965 | 3980 | 3960 | 554 |
| 665 | 20240923 | 090900 | 272676315 | 3965 | 3970 | 3970 | 3960 | 988 |
| 666 | 20240923 | 090800 | 268756380 | 3970 | 3965 | 3980 | 3965 | 2960 |
| 667 | 20240923 | 090700 | 257015450 | 3965 | 3995 | 3995 | 3955 | 10480 |
| 668 | 20240923 | 090600 | 215391900 | 3995 | 3995 | 4000 | 3995 | 700 |
| 669 | 20240923 | 090500 | 212594150 | 3985 | 3995 | 3995 | 3985 | 2143 |
| 670 | 20240923 | 090400 | 204048985 | 3990 | 4000 | 4000 | 3990 | 3923 |
| 671 | 20240923 | 090300 | 188378810 | 4000 | 4000 | 4005 | 4000 | 3205 |
| 672 | 20240923 | 090200 | 175558760 | 4000 | 4025 | 4050 | 4000 | 31099 |
| 673 | 20240923 | 090100 | 51044395 | 4025 | 4045 | 4045 | 4025 | 3932 |
| 674 | 20240923 | 090000 | 35188655 | 4045 | 4070 | 4070 | 4045 | 8413 |